Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 10.80 | 10.80 | 10.52 | 10.64 | 2,831,358 | -0.28(-2.54%) |
Mar 28, 2003 | 11.10 | 11.17 | 10.86 | 10.92 | 1,917,358 | -0.29(-2.57%) |
Mar 27, 2003 | 11.16 | 11.35 | 11.10 | 11.21 | 985,924 | +0.00(+0.00%) |
Mar 26, 2003 | 11.08 | 11.48 | 10.96 | 11.21 | 1,576,846 | +0.14(+1.24%) |
Mar 25, 2003 | 10.92 | 11.18 | 10.85 | 11.07 | 1,087,838 | +0.22(+2.02%) |
Mar 24, 2003 | 11.10 | 11.12 | 10.83 | 10.85 | 1,573,308 | -0.47(-4.13%) |
Mar 21, 2003 | 11.38 | 11.39 | 11.18 | 11.32 | 2,463,790 | +0.07(+0.62%) |
Mar 20, 2003 | 11.30 | 11.34 | 11.13 | 11.25 | 2,183,962 | -0.16(-1.45%) |
Mar 19, 2003 | 11.22 | 11.43 | 11.18 | 11.41 | 3,110,518 | +0.12(+1.04%) |
Mar 18, 2003 | 11.02 | 11.33 | 11.01 | 11.29 | 2,951,474 | +0.20(+1.78%) |
Mar 17, 2003 | 10.43 | 11.12 | 10.41 | 11.10 | 3,042,696 | +0.51(+4.82%) |
Mar 14, 2003 | 10.46 | 10.68 | 10.46 | 10.59 | 1,649,518 | +0.04(+0.36%) |
Mar 13, 2003 | 10.35 | 10.56 | 10.13 | 10.55 | 2,316,600 | +0.50(+5.00%) |
Mar 12, 2003 | 9.963 | 10.12 | 9.885 | 10.05 | 2,535,122 | +0.04(+0.45%) |
Mar 11, 2003 | 10.03 | 10.11 | 9.938 | 10.00 | 1,270,000 | -0.00(-0.02%) |
Mar 10, 2003 | 10.11 | 10.22 | 9.967 | 10.01 | 1,556,000 | -0.22(-2.20%) |
Mar 07, 2003 | 10.00 | 10.37 | 9.963 | 10.23 | 1,895,726 | +0.09(+0.89%) |
Mar 06, 2003 | 10.06 | 10.16 | 9.963 | 10.14 | 1,739,000 | +0.08(+0.80%) |
Mar 05, 2003 | 10.08 | 10.16 | 9.912 | 10.06 | 2,836,800 | -0.06(-0.64%) |
Mar 04, 2003 | 10.15 | 10.21 | 10.06 | 10.12 | 1,815,600 | -0.10(-0.93%) |
Mar 03, 2003 | 10.22 | 10.34 | 10.12 | 10.22 | 1,923,400 | +0.03(+0.25%) |
Feb 28, 2003 | 10.14 | 10.36 | 10.12 | 10.20 | 1,832,000 | +0.02(+0.22%) |
Feb 27, 2003 | 10.21 | 10.29 | 9.980 | 10.17 | 1,346,800 | +0.06(+0.57%) |
Feb 26, 2003 | 10.17 | 10.23 | 10.07 | 10.12 | 1,403,400 | -0.12(-1.12%) |
Feb 25, 2003 | 10.14 | 10.24 | 9.990 | 10.23 | 1,932,600 | +0.04(+0.44%) |
Feb 24, 2003 | 10.26 | 10.35 | 10.10 | 10.19 | 1,881,400 | -0.10(-1.00%) |
Feb 21, 2003 | 10.12 | 10.33 | 10.02 | 10.29 | 2,591,600 | +0.17(+1.71%) |
Feb 20, 2003 | 9.713 | 10.38 | 9.662 | 10.12 | 4,916,200 | +0.18(+1.79%) |
Feb 19, 2003 | 9.940 | 10.08 | 9.855 | 9.938 | 2,823,800 | +0.05(+0.48%) |
Feb 18, 2003 | 9.600 | 9.973 | 9.598 | 9.890 | 1,622,600 | +0.30(+3.13%) |
Feb 14, 2003 | 9.120 | 9.592 | 9.062 | 9.590 | 2,379,200 | +0.46(+5.10%) |
Feb 13, 2003 | 9.355 | 9.402 | 8.885 | 9.125 | 2,012,200 | -0.20(-2.17%) |
Feb 12, 2003 | 9.225 | 9.500 | 9.225 | 9.328 | 1,403,800 | +0.01(+0.05%) |
Feb 11, 2003 | 9.188 | 9.537 | 9.130 | 9.322 | 1,741,400 | +0.16(+1.77%) |
Feb 10, 2003 | 9.277 | 9.350 | 9.078 | 9.160 | 1,831,800 | -0.08(-0.92%) |
Feb 07, 2003 | 9.430 | 9.505 | 9.098 | 9.245 | 2,057,200 | -0.15(-1.57%) |
Feb 06, 2003 | 9.393 | 9.592 | 9.338 | 9.393 | 1,686,800 | -0.03(-0.34%) |
Feb 05, 2003 | 9.617 | 9.838 | 9.402 | 9.425 | 1,503,800 | -0.12(-1.23%) |
Feb 04, 2003 | 9.703 | 9.703 | 9.425 | 9.543 | 1,035,400 | -0.18(-1.85%) |
Feb 03, 2003 | 9.742 | 9.863 | 9.530 | 9.723 | 1,110,800 | +0.05(+0.57%) |
Jan 31, 2003 | 9.535 | 9.805 | 9.268 | 9.668 | 2,307,600 | +0.04(+0.47%) |
Jan 30, 2003 | 9.852 | 9.963 | 9.572 | 9.623 | 1,454,508 | -0.23(-2.33%) |
Jan 29, 2003 | 9.592 | 10.01 | 9.540 | 9.852 | 1,886,000 | +0.21(+2.15%) |
Jan 28, 2003 | 9.637 | 9.810 | 9.565 | 9.645 | 1,588,200 | +0.03(+0.26%) |
Jan 27, 2003 | 9.740 | 9.765 | 9.495 | 9.620 | 2,906,600 | -0.17(-1.74%) |
Jan 24, 2003 | 10.12 | 10.13 | 9.630 | 9.790 | 2,040,000 | -0.27(-2.68%) |
Jan 23, 2003 | 9.850 | 10.14 | 9.703 | 10.06 | 2,363,200 | +0.27(+2.73%) |
Jan 22, 2003 | 9.770 | 10.17 | 9.738 | 9.793 | 2,516,400 | -0.01(-0.08%) |
Jan 21, 2003 | 9.895 | 10.12 | 9.795 | 9.800 | 1,739,400 | -0.20(-2.00%) |
Jan 17, 2003 | 10.08 | 10.16 | 9.825 | 10.00 | 2,792,800 | -0.16(-1.55%) |
Jan 16, 2003 | 10.63 | 10.72 | 10.16 | 10.16 | 4,333,200 | -0.47(-4.40%) |
Jan 15, 2003 | 10.76 | 10.82 | 10.57 | 10.62 | 2,282,200 | -0.12(-1.09%) |
Jan 14, 2003 | 10.46 | 10.75 | 10.44 | 10.74 | 2,887,200 | +0.30(+2.87%) |
Jan 13, 2003 | 10.80 | 10.84 | 10.38 | 10.44 | 6,170,400 | -0.38(-3.47%) |
Jan 10, 2003 | 10.86 | 10.99 | 10.66 | 10.82 | 3,583,200 | -0.09(-0.85%) |
Jan 09, 2003 | 10.64 | 10.94 | 10.53 | 10.91 | 2,568,600 | +0.38(+3.66%) |
Jan 08, 2003 | 10.41 | 10.62 | 10.20 | 10.53 | 3,443,800 | +0.10(+0.98%) |
Jan 07, 2003 | 10.87 | 11.00 | 10.42 | 10.42 | 4,870,400 | -0.49(-4.45%) |
Jan 06, 2003 | 10.48 | 11.01 | 10.46 | 10.91 | 3,764,600 | +0.35(+3.27%) |
Jan 03, 2003 | 10.95 | 11.03 | 10.19 | 10.56 | 20,390,200 | -1.17(-9.95%) |