Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 11.40 | 11.55 | 10.88 | 11.35 | 491,597 | -0.11(-0.94%) |
Mar 28, 2003 | 10.84 | 11.61 | 10.72 | 11.46 | 479,414 | +0.71(+6.63%) |
Mar 27, 2003 | 10.37 | 10.94 | 10.16 | 10.75 | 518,891 | +0.39(+3.77%) |
Mar 26, 2003 | 9.590 | 10.42 | 9.574 | 10.36 | 738,855 | +0.82(+8.59%) |
Mar 25, 2003 | 9.168 | 9.605 | 9.022 | 9.536 | 500,910 | +0.54(+6.04%) |
Mar 24, 2003 | 9.092 | 9.421 | 8.962 | 8.993 | 346,093 | -0.07(-0.75%) |
Mar 21, 2003 | 9.306 | 9.310 | 8.931 | 9.061 | 544,549 | -0.13(-1.42%) |
Mar 20, 2003 | 9.414 | 9.490 | 8.946 | 9.191 | 304,861 | -0.16(-1.72%) |
Mar 19, 2003 | 9.536 | 9.728 | 9.245 | 9.352 | 495,851 | -0.14(-1.52%) |
Mar 18, 2003 | 9.827 | 9.965 | 9.368 | 9.497 | 547,264 | -0.02(-0.25%) |
Mar 17, 2003 | 10.07 | 10.23 | 9.046 | 9.521 | 814,950 | -0.49(-4.90%) |
Mar 14, 2003 | 11.26 | 11.34 | 10.00 | 10.01 | 498,854 | -1.11(-9.99%) |
Mar 13, 2003 | 10.98 | 11.30 | 10.91 | 11.12 | 185,259 | +0.23(+2.11%) |
Mar 12, 2003 | 10.69 | 10.94 | 10.67 | 10.89 | 181,812 | +0.19(+1.80%) |
Mar 11, 2003 | 10.23 | 11.07 | 10.15 | 10.70 | 330,437 | +0.55(+5.43%) |
Mar 10, 2003 | 10.36 | 10.46 | 9.835 | 10.15 | 381,876 | -0.26(-2.50%) |
Mar 07, 2003 | 10.73 | 10.73 | 10.31 | 10.41 | 381,876 | -0.35(-3.27%) |
Mar 06, 2003 | 11.08 | 11.11 | 10.72 | 10.76 | 476,137 | -0.25(-2.29%) |
Mar 05, 2003 | 11.44 | 11.49 | 10.96 | 11.01 | 919,636 | -0.97(-8.12%) |
Mar 04, 2003 | 12.35 | 12.35 | 11.97 | 11.99 | 465,693 | -0.06(-0.51%) |
Mar 03, 2003 | 11.95 | 12.37 | 11.80 | 12.05 | 232,389 | +0.12(+1.03%) |
Feb 28, 2003 | 12.33 | 12.35 | 11.83 | 11.93 | 119,981 | -0.34(-2.75%) |
Feb 27, 2003 | 11.91 | 12.33 | 11.91 | 12.26 | 134,342 | +0.21(+1.78%) |
Feb 26, 2003 | 12.06 | 12.36 | 11.93 | 12.05 | 346,887 | -0.03(-0.26%) |
Feb 25, 2003 | 12.22 | 12.45 | 11.87 | 12.08 | 347,670 | -0.10(-0.81%) |
Feb 24, 2003 | 12.29 | 12.45 | 12.18 | 12.18 | 227,036 | -0.09(-0.75%) |
Feb 21, 2003 | 12.29 | 12.32 | 12.22 | 12.27 | 140,347 | +0.02(+0.12%) |
Feb 20, 2003 | 12.32 | 12.35 | 11.91 | 12.26 | 151,183 | -0.13(-1.05%) |
Feb 19, 2003 | 12.52 | 12.52 | 11.87 | 12.39 | 248,709 | -0.14(-1.10%) |
Feb 18, 2003 | 12.38 | 13.01 | 11.87 | 12.52 | 683,852 | +0.36(+2.96%) |
Feb 14, 2003 | 10.65 | 12.56 | 10.57 | 12.16 | 1,076,826 | +1.75(+16.76%) |
Feb 13, 2003 | 12.27 | 12.29 | 9.888 | 10.42 | 1,460,269 | -1.85(-15.10%) |
Feb 12, 2003 | 13.38 | 13.38 | 12.23 | 12.27 | 375,609 | -1.07(-8.04%) |
Feb 11, 2003 | 13.60 | 13.60 | 13.23 | 13.34 | 95,567 | -0.28(-2.03%) |
Feb 10, 2003 | 13.56 | 13.62 | 12.81 | 13.62 | 195,311 | +0.01(+0.06%) |
Feb 07, 2003 | 13.79 | 13.83 | 13.44 | 13.61 | 151,575 | -0.10(-0.73%) |
Feb 06, 2003 | 13.83 | 13.83 | 13.56 | 13.71 | 122,331 | -0.08(-0.61%) |
Feb 05, 2003 | 13.87 | 13.87 | 13.71 | 13.79 | 48,175 | -0.05(-0.33%) |
Feb 04, 2003 | 13.75 | 13.95 | 13.63 | 13.84 | 84,600 | +0.05(+0.38%) |
Feb 03, 2003 | 13.96 | 13.96 | 13.66 | 13.79 | 108,622 | -0.11(-0.82%) |
Jan 31, 2003 | 13.76 | 13.90 | 13.65 | 13.90 | 86,036 | +0.15(+1.11%) |
Jan 30, 2003 | 14.09 | 14.32 | 13.60 | 13.75 | 125,457 | -0.34(-2.39%) |
Jan 29, 2003 | 13.63 | 14.14 | 13.40 | 14.09 | 182,125 | +0.45(+3.31%) |
Jan 28, 2003 | 13.50 | 13.71 | 13.25 | 13.63 | 221,814 | +0.11(+0.85%) |
Jan 27, 2003 | 14.09 | 14.09 | 13.22 | 13.52 | 413,862 | -0.38(-2.76%) |
Jan 24, 2003 | 13.95 | 14.03 | 13.79 | 13.90 | 282,523 | -0.05(-0.38%) |
Jan 23, 2003 | 14.22 | 14.22 | 13.93 | 13.96 | 227,950 | -0.27(-1.88%) |
Jan 22, 2003 | 14.53 | 14.53 | 14.09 | 14.22 | 112,800 | -0.32(-2.21%) |
Jan 21, 2003 | 14.65 | 14.68 | 14.49 | 14.55 | 173,900 | -0.11(-0.73%) |
Jan 17, 2003 | 14.71 | 14.71 | 14.61 | 14.65 | 251,320 | -0.14(-0.93%) |
Jan 16, 2003 | 14.76 | 14.82 | 14.67 | 14.79 | 184,345 | +0.05(+0.36%) |
Jan 15, 2003 | 15.04 | 15.07 | 14.02 | 14.74 | 180,036 | -0.21(-1.43%) |
Jan 14, 2003 | 14.74 | 14.97 | 14.34 | 14.95 | 264,898 | +0.28(+1.88%) |
Jan 13, 2003 | 14.84 | 14.96 | 14.58 | 14.68 | 114,497 | -0.18(-1.24%) |
Jan 10, 2003 | 15.17 | 15.30 | 14.59 | 14.86 | 373,651 | -0.46(-3.00%) |
Jan 09, 2003 | 15.32 | 15.43 | 15.08 | 15.32 | 141,653 | +0.11(+0.75%) |
Jan 08, 2003 | 15.59 | 15.59 | 15.13 | 15.20 | 347,801 | -0.39(-2.50%) |
Jan 07, 2003 | 15.70 | 15.76 | 15.24 | 15.59 | 220,900 | -0.13(-0.83%) |
Jan 06, 2003 | 15.34 | 15.89 | 15.19 | 15.72 | 390,493 | +0.40(+2.60%) |
Jan 03, 2003 | 15.10 | 15.36 | 14.87 | 15.33 | 187,347 | +0.22(+1.47%) |