Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 10.54 | 10.70 | 10.52 | 10.52 | 1,314,462 | -0.25(-2.35%) |
Mar 28, 2003 | 10.70 | 10.81 | 10.70 | 10.78 | 1,446,441 | -0.01(-0.09%) |
Mar 27, 2003 | 10.72 | 10.88 | 10.68 | 10.79 | 460,841 | -0.07(-0.61%) |
Mar 26, 2003 | 10.85 | 10.92 | 10.78 | 10.85 | 2,786,156 | -0.05(-0.46%) |
Mar 25, 2003 | 10.86 | 10.98 | 10.78 | 10.90 | 2,920,896 | +0.08(+0.75%) |
Mar 24, 2003 | 10.90 | 10.97 | 10.80 | 10.82 | 1,507,795 | -0.39(-3.48%) |
Mar 21, 2003 | 11.10 | 11.24 | 10.93 | 11.21 | 1,931,153 | +0.23(+2.08%) |
Mar 20, 2003 | 10.90 | 11.06 | 10.72 | 10.98 | 1,963,704 | +0.02(+0.14%) |
Mar 19, 2003 | 10.80 | 10.97 | 10.79 | 10.97 | 3,392,193 | +0.16(+1.45%) |
Mar 18, 2003 | 10.87 | 10.87 | 10.71 | 10.81 | 2,600,123 | +0.06(+0.57%) |
Mar 17, 2003 | 10.32 | 10.80 | 10.32 | 10.75 | 3,440,526 | +0.32(+3.06%) |
Mar 14, 2003 | 10.44 | 10.54 | 10.33 | 10.43 | 3,193,732 | +0.05(+0.44%) |
Mar 13, 2003 | 10.24 | 10.39 | 10.08 | 10.39 | 5,704,882 | +0.43(+4.28%) |
Mar 12, 2003 | 9.930 | 9.966 | 9.707 | 9.961 | 9,366,361 | +0.02(+0.15%) |
Mar 11, 2003 | 10.10 | 10.21 | 9.925 | 9.945 | 5,856,392 | -0.17(-1.65%) |
Mar 10, 2003 | 10.43 | 10.43 | 10.09 | 10.11 | 3,841,987 | -0.38(-3.62%) |
Mar 07, 2003 | 10.30 | 10.52 | 10.25 | 10.49 | 1,105,150 | +0.09(+0.88%) |
Mar 06, 2003 | 10.51 | 10.54 | 10.40 | 10.40 | 1,471,298 | -0.15(-1.39%) |
Mar 05, 2003 | 10.37 | 10.55 | 10.37 | 10.55 | 907,478 | +0.15(+1.41%) |
Mar 04, 2003 | 10.54 | 10.59 | 10.40 | 10.40 | 404,025 | -0.15(-1.44%) |
Mar 03, 2003 | 10.80 | 10.80 | 10.53 | 10.55 | 1,587,100 | -0.12(-1.09%) |
Feb 28, 2003 | 10.67 | 10.77 | 10.59 | 10.67 | 6,476,831 | +0.05(+0.48%) |
Feb 27, 2003 | 10.47 | 10.68 | 10.47 | 10.62 | 3,065,304 | +0.15(+1.45%) |
Feb 26, 2003 | 10.57 | 10.57 | 10.42 | 10.47 | 856,186 | -0.12(-1.15%) |
Feb 25, 2003 | 10.35 | 10.60 | 10.31 | 10.59 | 1,555,733 | +0.10(+0.97%) |
Feb 24, 2003 | 10.70 | 10.70 | 10.48 | 10.49 | 1,590,257 | -0.28(-2.64%) |
Feb 21, 2003 | 10.57 | 10.80 | 10.50 | 10.77 | 2,088,581 | +0.16(+1.48%) |
Feb 20, 2003 | 10.77 | 10.77 | 10.58 | 10.61 | 1,109,293 | -0.10(-0.95%) |
Feb 19, 2003 | 10.74 | 10.74 | 10.62 | 10.72 | 1,961,139 | -0.03(-0.24%) |
Feb 18, 2003 | 10.72 | 10.81 | 10.68 | 10.74 | 1,508,386 | +0.17(+1.58%) |
Feb 14, 2003 | 10.33 | 10.58 | 10.29 | 10.57 | 3,351,160 | +0.23(+2.26%) |
Feb 13, 2003 | 10.26 | 10.39 | 10.19 | 10.34 | 2,360,035 | +0.08(+0.74%) |
Feb 12, 2003 | 10.46 | 10.50 | 10.26 | 10.26 | 2,398,702 | -0.13(-1.27%) |
Feb 11, 2003 | 10.54 | 10.65 | 10.36 | 10.40 | 5,594,210 | -0.15(-1.39%) |
Feb 10, 2003 | 10.50 | 10.55 | 10.37 | 10.54 | 1,492,604 | +0.07(+0.68%) |
Feb 07, 2003 | 10.56 | 10.68 | 10.42 | 10.47 | 1,840,011 | -0.07(-0.67%) |
Feb 06, 2003 | 10.64 | 10.67 | 10.51 | 10.54 | 2,019,534 | -0.13(-1.19%) |
Feb 05, 2003 | 10.86 | 10.95 | 10.67 | 10.67 | 3,360,629 | -0.10(-0.94%) |
Feb 04, 2003 | 10.76 | 10.80 | 10.67 | 10.77 | 4,522,201 | -0.26(-2.39%) |
Feb 03, 2003 | 10.97 | 11.12 | 10.97 | 11.04 | 1,055,042 | +0.03(+0.23%) |
Jan 31, 2003 | 10.85 | 11.03 | 10.76 | 11.01 | 3,106,338 | +0.21(+1.97%) |
Jan 30, 2003 | 11.10 | 11.10 | 10.80 | 10.80 | 2,905,706 | -0.28(-2.52%) |
Jan 29, 2003 | 10.87 | 11.12 | 10.82 | 11.08 | 1,364,965 | +0.02(+0.18%) |
Jan 28, 2003 | 10.95 | 11.07 | 10.94 | 11.06 | 6,976,339 | +0.16(+1.44%) |
Jan 27, 2003 | 10.92 | 11.12 | 10.85 | 10.90 | 4,764,853 | -0.17(-1.51%) |
Jan 24, 2003 | 11.38 | 11.38 | 11.03 | 11.07 | 6,186,438 | -0.44(-3.83%) |
Jan 23, 2003 | 11.41 | 11.52 | 11.31 | 11.51 | 2,147,962 | +0.17(+1.52%) |
Jan 22, 2003 | 11.43 | 11.51 | 11.33 | 11.33 | 3,823,048 | -0.18(-1.58%) |
Jan 21, 2003 | 11.71 | 11.79 | 11.52 | 11.52 | 3,385,486 | -0.19(-1.65%) |
Jan 17, 2003 | 11.67 | 11.80 | 11.64 | 11.71 | 850,859 | -0.04(-0.30%) |
Jan 16, 2003 | 11.86 | 11.93 | 11.72 | 11.74 | 1,287,830 | -0.12(-0.98%) |
Jan 15, 2003 | 12.06 | 12.06 | 11.82 | 11.86 | 7,850,280 | -0.18(-1.47%) |
Jan 14, 2003 | 11.89 | 12.04 | 11.86 | 12.04 | 2,337,743 | +0.09(+0.76%) |
Jan 13, 2003 | 12.01 | 12.17 | 11.87 | 11.95 | 3,291,976 | +0.04(+0.30%) |
Jan 10, 2003 | 11.76 | 12.00 | 11.76 | 11.91 | 1,167,096 | -0.01(-0.04%) |
Jan 09, 2003 | 11.66 | 11.94 | 11.66 | 11.92 | 1,328,864 | +0.23(+2.00%) |
Jan 08, 2003 | 11.68 | 11.83 | 11.66 | 11.68 | 784,574 | -0.12(-1.03%) |
Jan 07, 2003 | 11.91 | 11.95 | 11.77 | 11.81 | 1,186,232 | -0.13(-1.10%) |
Jan 06, 2003 | 11.61 | 11.96 | 11.59 | 11.94 | 2,046,758 | +0.39(+3.38%) |
Jan 03, 2003 | 11.51 | 11.61 | 11.50 | 11.55 | 1,095,287 | -0.01(-0.09%) |