Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 17.11 | 17.89 | 16.96 | 17.38 | 1,720,053 | -0.04(-0.25%) |
Mar 28, 2003 | 17.89 | 18.24 | 17.36 | 17.43 | 1,352,447 | -0.48(-2.66%) |
Mar 27, 2003 | 17.14 | 18.14 | 17.11 | 17.90 | 2,711,202 | +0.58(+3.32%) |
Mar 26, 2003 | 18.09 | 18.54 | 17.23 | 17.33 | 3,381,216 | -0.55(-3.09%) |
Mar 25, 2003 | 17.02 | 17.97 | 16.97 | 17.88 | 3,431,638 | +1.08(+6.45%) |
Mar 24, 2003 | 14.86 | 17.05 | 14.79 | 16.80 | 4,076,364 | +1.44(+9.40%) |
Mar 21, 2003 | 15.75 | 16.47 | 14.98 | 15.35 | 3,408,678 | -0.12(-0.79%) |
Mar 20, 2003 | 13.90 | 15.55 | 13.89 | 15.48 | 1,922,936 | +1.39(+9.87%) |
Mar 19, 2003 | 14.59 | 14.60 | 13.90 | 14.09 | 1,469,861 | -0.48(-3.27%) |
Mar 18, 2003 | 15.01 | 15.35 | 14.28 | 14.56 | 2,668,567 | -0.45(-2.97%) |
Mar 17, 2003 | 12.83 | 15.13 | 12.80 | 15.01 | 8,362,909 | +4.44(+42.01%) |
Mar 14, 2003 | 10.77 | 10.87 | 10.44 | 10.57 | 435,193 | -0.17(-1.57%) |
Mar 13, 2003 | 10.25 | 10.75 | 10.13 | 10.74 | 576,115 | +0.60(+5.91%) |
Mar 12, 2003 | 10.09 | 10.21 | 9.931 | 10.14 | 363,153 | +0.06(+0.61%) |
Mar 11, 2003 | 10.37 | 10.53 | 9.908 | 10.08 | 426,390 | -0.37(-3.53%) |
Mar 10, 2003 | 10.75 | 10.75 | 10.38 | 10.45 | 179,539 | -0.30(-2.79%) |
Mar 07, 2003 | 10.65 | 10.75 | 10.58 | 10.75 | 280,571 | +0.02(+0.22%) |
Mar 06, 2003 | 10.74 | 10.77 | 10.65 | 10.72 | 253,360 | -0.08(-0.78%) |
Mar 05, 2003 | 10.75 | 10.94 | 10.66 | 10.81 | 346,320 | +0.07(+0.64%) |
Mar 04, 2003 | 10.88 | 10.91 | 10.65 | 10.74 | 273,020 | -0.05(-0.50%) |
Mar 03, 2003 | 11.20 | 11.28 | 10.68 | 10.79 | 564,918 | -0.25(-2.29%) |
Feb 28, 2003 | 10.86 | 11.14 | 10.80 | 11.04 | 445,268 | +0.21(+1.99%) |
Feb 27, 2003 | 10.95 | 10.95 | 10.56 | 10.83 | 628,584 | +0.47(+4.52%) |
Feb 26, 2003 | 10.85 | 10.92 | 10.35 | 10.36 | 460,762 | -0.56(-5.13%) |
Feb 25, 2003 | 10.81 | 10.93 | 10.41 | 10.92 | 461,152 | +0.07(+0.64%) |
Feb 24, 2003 | 10.61 | 10.96 | 10.40 | 10.85 | 589,135 | +0.14(+1.29%) |
Feb 21, 2003 | 10.77 | 10.87 | 10.60 | 10.71 | 405,038 | -0.10(-0.92%) |
Feb 20, 2003 | 11.04 | 11.14 | 10.64 | 10.81 | 570,647 | -0.19(-1.74%) |
Feb 19, 2003 | 10.56 | 11.04 | 10.42 | 11.01 | 979,591 | +0.60(+5.76%) |
Feb 18, 2003 | 10.12 | 10.55 | 10.12 | 10.41 | 683,917 | +0.25(+2.42%) |
Feb 14, 2003 | 9.977 | 10.18 | 9.877 | 10.16 | 504,377 | +0.26(+2.64%) |
Feb 13, 2003 | 9.755 | 9.924 | 9.639 | 9.900 | 709,696 | +0.28(+2.96%) |
Feb 12, 2003 | 9.678 | 9.893 | 9.616 | 9.616 | 710,737 | -0.09(-0.95%) |
Feb 11, 2003 | 9.171 | 9.862 | 9.140 | 9.708 | 1,410,669 | +0.76(+8.50%) |
Feb 10, 2003 | 9.025 | 9.217 | 8.833 | 8.948 | 709,435 | -0.12(-1.27%) |
Feb 07, 2003 | 9.240 | 9.301 | 9.002 | 9.063 | 478,599 | -0.08(-0.84%) |
Feb 06, 2003 | 9.148 | 9.401 | 9.125 | 9.140 | 486,410 | -0.08(-0.83%) |
Feb 05, 2003 | 9.232 | 9.440 | 9.109 | 9.217 | 446,310 | +0.11(+1.18%) |
Feb 04, 2003 | 9.025 | 9.332 | 8.864 | 9.109 | 645,119 | +0.05(+0.50%) |
Feb 03, 2003 | 9.278 | 9.493 | 8.925 | 9.064 | 580,151 | -0.25(-2.63%) |
Jan 31, 2003 | 9.255 | 9.516 | 9.048 | 9.309 | 813,201 | -0.05(-0.49%) |
Jan 30, 2003 | 9.877 | 9.993 | 9.271 | 9.355 | 491,679 | -0.52(-5.29%) |
Jan 29, 2003 | 9.632 | 9.893 | 9.294 | 9.877 | 561,924 | +0.27(+2.80%) |
Jan 28, 2003 | 9.601 | 9.793 | 9.332 | 9.609 | 729,616 | +0.08(+0.81%) |
Jan 27, 2003 | 10.02 | 10.22 | 9.486 | 9.532 | 832,210 | -0.72(-7.04%) |
Jan 24, 2003 | 10.60 | 10.60 | 10.06 | 10.25 | 458,939 | -0.32(-3.05%) |
Jan 23, 2003 | 10.55 | 11.01 | 10.37 | 10.58 | 519,350 | +0.02(+0.22%) |
Jan 22, 2003 | 10.25 | 10.74 | 9.885 | 10.55 | 704,618 | +0.14(+1.33%) |
Jan 21, 2003 | 11.33 | 11.33 | 10.40 | 10.42 | 1,032,060 | -0.83(-7.38%) |
Jan 17, 2003 | 11.42 | 11.52 | 11.14 | 11.25 | 580,021 | -0.21(-1.80%) |
Jan 16, 2003 | 12.33 | 12.33 | 11.25 | 11.45 | 1,156,918 | -0.88(-7.10%) |
Jan 15, 2003 | 12.68 | 13.05 | 12.20 | 12.33 | 994,043 | -0.36(-2.85%) |
Jan 14, 2003 | 11.24 | 12.74 | 11.24 | 12.69 | 1,885,362 | +1.32(+11.62%) |
Jan 13, 2003 | 11.38 | 11.73 | 11.32 | 11.37 | 788,073 | +0.03(+0.27%) |
Jan 10, 2003 | 11.44 | 11.57 | 11.18 | 11.34 | 752,530 | -0.26(-2.25%) |
Jan 09, 2003 | 11.94 | 12.14 | 11.37 | 11.60 | 1,269,407 | -0.28(-2.33%) |
Jan 08, 2003 | 12.41 | 12.63 | 11.77 | 11.87 | 1,060,443 | -0.64(-5.10%) |
Jan 07, 2003 | 12.53 | 12.60 | 12.29 | 12.51 | 545,128 | +0.00(+0.00%) |
Jan 06, 2003 | 12.37 | 12.80 | 12.29 | 12.51 | 699,020 | +0.18(+1.43%) |
Jan 03, 2003 | 12.04 | 12.38 | 11.75 | 12.34 | 793,672 | +0.28(+2.29%) |