Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.825 | 9.873 | 9.670 | 9.795 | 11,075,914 | -0.27(-2.66%) |
Mar 28, 2003 | 10.40 | 10.46 | 9.965 | 10.06 | 31,389,372 | -0.43(-4.12%) |
Mar 27, 2003 | 10.63 | 10.65 | 10.17 | 10.49 | 6,926,984 | -0.06(-0.52%) |
Mar 26, 2003 | 10.25 | 10.72 | 10.16 | 10.55 | 7,154,662 | +0.36(+3.56%) |
Mar 25, 2003 | 10.25 | 10.26 | 9.890 | 10.19 | 12,193,212 | +0.41(+4.25%) |
Mar 24, 2003 | 10.07 | 10.30 | 9.758 | 9.773 | 9,661,589 | -0.87(-8.15%) |
Mar 21, 2003 | 11.04 | 11.04 | 10.44 | 10.64 | 7,000,429 | -0.37(-3.38%) |
Mar 20, 2003 | 10.71 | 11.16 | 10.62 | 11.01 | 6,627,516 | +0.14(+1.31%) |
Mar 19, 2003 | 11.59 | 11.61 | 10.78 | 10.87 | 7,895,208 | -0.70(-6.03%) |
Mar 18, 2003 | 11.63 | 11.86 | 11.27 | 11.57 | 7,340,550 | -0.18(-1.53%) |
Mar 17, 2003 | 11.18 | 11.86 | 11.11 | 11.75 | 5,144,294 | +0.50(+4.45%) |
Mar 14, 2003 | 11.20 | 11.38 | 11.01 | 11.25 | 4,277,464 | +0.12(+1.12%) |
Mar 13, 2003 | 10.82 | 11.20 | 10.72 | 11.12 | 5,033,300 | +0.46(+4.29%) |
Mar 12, 2003 | 10.55 | 10.71 | 10.35 | 10.66 | 4,736,345 | +0.09(+0.85%) |
Mar 11, 2003 | 10.96 | 10.97 | 10.57 | 10.57 | 5,906,500 | -0.38(-3.49%) |
Mar 10, 2003 | 10.80 | 11.03 | 10.72 | 10.96 | 4,478,000 | +0.07(+0.67%) |
Mar 07, 2003 | 10.54 | 10.93 | 10.53 | 10.88 | 4,302,000 | +0.15(+1.44%) |
Mar 06, 2003 | 10.36 | 10.74 | 10.30 | 10.73 | 4,850,100 | +0.37(+3.55%) |
Mar 05, 2003 | 10.41 | 10.49 | 10.21 | 10.36 | 3,892,200 | -0.03(-0.29%) |
Mar 04, 2003 | 10.46 | 10.62 | 10.38 | 10.39 | 5,102,000 | -0.10(-0.91%) |
Mar 03, 2003 | 10.63 | 10.63 | 10.44 | 10.49 | 12,348,900 | +0.37(+3.66%) |
Feb 28, 2003 | 11.86 | 12.00 | 10.02 | 10.12 | 45,158,300 | -1.72(-14.55%) |
Feb 27, 2003 | 11.92 | 12.00 | 11.74 | 11.84 | 2,561,700 | -0.02(-0.17%) |
Feb 26, 2003 | 11.76 | 12.02 | 11.64 | 11.86 | 3,522,900 | -0.12(-1.00%) |
Feb 25, 2003 | 11.81 | 12.01 | 11.66 | 11.98 | 3,695,100 | +0.03(+0.25%) |
Feb 24, 2003 | 11.79 | 12.05 | 11.77 | 11.95 | 3,759,900 | -0.00(-0.02%) |
Feb 21, 2003 | 11.66 | 12.00 | 11.61 | 11.95 | 4,679,600 | +0.25(+2.14%) |
Feb 20, 2003 | 11.52 | 11.75 | 11.43 | 11.70 | 2,915,100 | +0.23(+1.98%) |
Feb 19, 2003 | 11.49 | 11.55 | 11.34 | 11.47 | 3,670,000 | -0.12(-1.01%) |
Feb 18, 2003 | 11.25 | 11.63 | 11.23 | 11.59 | 2,746,800 | +0.39(+3.50%) |
Feb 14, 2003 | 11.12 | 11.29 | 11.01 | 11.20 | 3,479,800 | +0.02(+0.18%) |
Feb 13, 2003 | 11.31 | 11.32 | 10.94 | 11.18 | 2,778,000 | -0.13(-1.15%) |
Feb 12, 2003 | 11.35 | 11.46 | 11.21 | 11.31 | 2,503,400 | +0.01(+0.07%) |
Feb 11, 2003 | 11.22 | 11.45 | 11.17 | 11.30 | 4,476,400 | +0.20(+1.80%) |
Feb 10, 2003 | 11.49 | 11.54 | 10.87 | 11.10 | 6,842,300 | -0.42(-3.65%) |
Feb 07, 2003 | 11.63 | 11.71 | 11.40 | 11.52 | 2,679,700 | -0.11(-0.95%) |
Feb 06, 2003 | 11.64 | 11.75 | 11.49 | 11.63 | 2,476,800 | -0.09(-0.75%) |
Feb 05, 2003 | 11.82 | 12.07 | 11.70 | 11.72 | 4,667,800 | -0.01(-0.06%) |
Feb 04, 2003 | 11.60 | 11.82 | 11.59 | 11.73 | 2,680,000 | -0.10(-0.85%) |
Feb 03, 2003 | 11.66 | 11.89 | 11.62 | 11.83 | 3,975,000 | +0.16(+1.35%) |
Jan 31, 2003 | 11.45 | 11.75 | 11.27 | 11.67 | 3,934,000 | +0.07(+0.65%) |
Jan 30, 2003 | 11.70 | 11.75 | 11.55 | 11.60 | 3,459,471 | -0.10(-0.86%) |
Jan 29, 2003 | 11.43 | 11.75 | 11.21 | 11.70 | 3,991,500 | +0.17(+1.50%) |
Jan 28, 2003 | 11.17 | 11.69 | 11.14 | 11.52 | 5,437,400 | +0.47(+4.28%) |
Jan 27, 2003 | 11.00 | 11.07 | 10.88 | 11.05 | 4,379,200 | +0.07(+0.64%) |
Jan 24, 2003 | 11.35 | 11.36 | 10.89 | 10.98 | 4,972,300 | -0.52(-4.51%) |
Jan 23, 2003 | 11.56 | 11.62 | 11.34 | 11.50 | 4,877,900 | +0.11(+0.97%) |
Jan 22, 2003 | 11.38 | 11.59 | 11.31 | 11.39 | 3,574,000 | -0.07(-0.63%) |
Jan 21, 2003 | 11.30 | 11.50 | 11.28 | 11.46 | 3,801,500 | +0.20(+1.75%) |
Jan 17, 2003 | 11.80 | 11.80 | 11.26 | 11.26 | 5,156,600 | -0.65(-5.46%) |
Jan 16, 2003 | 12.04 | 12.07 | 11.75 | 11.91 | 7,794,900 | +0.40(+3.47%) |
Jan 15, 2003 | 11.88 | 11.89 | 11.27 | 11.51 | 6,457,500 | -0.32(-2.72%) |
Jan 14, 2003 | 11.67 | 11.84 | 11.46 | 11.84 | 3,133,800 | +0.17(+1.46%) |
Jan 13, 2003 | 11.60 | 11.85 | 11.59 | 11.66 | 3,679,400 | +0.13(+1.17%) |
Jan 10, 2003 | 11.31 | 11.73 | 11.28 | 11.53 | 5,468,000 | +0.26(+2.33%) |
Jan 09, 2003 | 10.91 | 11.28 | 10.79 | 11.27 | 3,217,800 | +0.43(+3.94%) |
Jan 08, 2003 | 11.15 | 11.22 | 10.77 | 10.84 | 2,711,800 | -0.31(-2.80%) |
Jan 07, 2003 | 11.20 | 11.28 | 11.04 | 11.15 | 2,883,500 | -0.07(-0.67%) |
Jan 06, 2003 | 10.93 | 11.37 | 10.93 | 11.23 | 3,618,800 | +0.26(+2.42%) |
Jan 03, 2003 | 10.68 | 11.02 | 10.64 | 10.96 | 3,636,400 | +0.29(+2.74%) |