Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 11.42 | 11.42 | 11.16 | 11.27 | 57,127 | -0.18(-1.57%) |
Mar 28, 2003 | 11.50 | 11.50 | 11.37 | 11.45 | 16,322 | -0.05(-0.41%) |
Mar 27, 2003 | 11.47 | 11.63 | 11.40 | 11.50 | 212,868 | -0.02(-0.20%) |
Mar 26, 2003 | 11.48 | 11.57 | 11.48 | 11.52 | 23,123 | -0.02(-0.20%) |
Mar 25, 2003 | 11.47 | 11.63 | 11.47 | 11.55 | 35,024 | +0.02(+0.18%) |
Mar 24, 2003 | 11.56 | 11.63 | 11.43 | 11.53 | 127,857 | -0.28(-2.37%) |
Mar 21, 2003 | 11.75 | 11.85 | 11.63 | 11.81 | 138,398 | +0.23(+2.01%) |
Mar 20, 2003 | 11.59 | 11.65 | 11.47 | 11.57 | 35,364 | -0.03(-0.25%) |
Mar 19, 2003 | 11.43 | 11.60 | 11.42 | 11.60 | 249,593 | +0.26(+2.25%) |
Mar 18, 2003 | 11.47 | 11.47 | 11.29 | 11.35 | 149,620 | -0.11(-0.97%) |
Mar 17, 2003 | 11.10 | 11.47 | 11.10 | 11.46 | 115,615 | +0.26(+2.31%) |
Mar 14, 2003 | 11.20 | 11.26 | 11.13 | 11.20 | 36,044 | +0.08(+0.71%) |
Mar 13, 2003 | 11.09 | 11.15 | 11.02 | 11.12 | 21,082 | +0.18(+1.64%) |
Mar 12, 2003 | 10.85 | 10.94 | 10.83 | 10.94 | 21,082 | +0.09(+0.84%) |
Mar 11, 2003 | 10.84 | 10.97 | 10.82 | 10.85 | 35,024 | +0.09(+0.79%) |
Mar 10, 2003 | 10.93 | 10.93 | 10.77 | 10.77 | 367,589 | -0.16(-1.51%) |
Mar 07, 2003 | 10.88 | 10.98 | 10.77 | 10.93 | 227,490 | -0.00(-0.03%) |
Mar 06, 2003 | 10.98 | 11.06 | 10.88 | 10.93 | 128,197 | -0.14(-1.27%) |
Mar 05, 2003 | 10.94 | 11.07 | 10.90 | 11.07 | 80,250 | +0.01(+0.08%) |
Mar 04, 2003 | 11.19 | 11.23 | 11.07 | 11.07 | 18,022 | -0.14(-1.26%) |
Mar 03, 2003 | 11.45 | 11.45 | 11.18 | 11.21 | 32,984 | -0.13(-1.17%) |
Feb 28, 2003 | 11.39 | 11.40 | 11.28 | 11.34 | 19,382 | +0.01(+0.10%) |
Feb 27, 2003 | 11.35 | 11.42 | 11.28 | 11.33 | 26,523 | +0.03(+0.23%) |
Feb 26, 2003 | 11.39 | 11.39 | 11.24 | 11.30 | 30,604 | -0.12(-1.03%) |
Feb 25, 2003 | 11.20 | 11.42 | 11.17 | 11.42 | 93,512 | +0.14(+1.25%) |
Feb 24, 2003 | 11.50 | 11.50 | 11.28 | 11.28 | 117,995 | -0.19(-1.67%) |
Feb 21, 2003 | 11.34 | 11.49 | 11.34 | 11.47 | 149,280 | +0.10(+0.88%) |
Feb 20, 2003 | 11.41 | 11.41 | 11.32 | 11.37 | 59,508 | -0.09(-0.74%) |
Feb 19, 2003 | 11.57 | 11.57 | 11.38 | 11.45 | 167,642 | -0.06(-0.49%) |
Feb 18, 2003 | 11.47 | 11.58 | 11.47 | 11.51 | 191,105 | +0.10(+0.88%) |
Feb 14, 2003 | 11.32 | 11.37 | 11.29 | 11.41 | 47,946 | +0.09(+0.78%) |
Feb 13, 2003 | 11.23 | 11.36 | 11.15 | 11.32 | 179,544 | +0.03(+0.26%) |
Feb 12, 2003 | 11.25 | 11.38 | 11.23 | 11.29 | 88,411 | +0.04(+0.34%) |
Feb 11, 2003 | 11.53 | 11.53 | 11.23 | 11.25 | 53,047 | -0.20(-1.75%) |
Feb 10, 2003 | 11.40 | 11.45 | 11.31 | 11.45 | 23,123 | +0.11(+0.93%) |
Feb 07, 2003 | 11.47 | 11.50 | 11.30 | 11.35 | 80,590 | -0.08(-0.67%) |
Feb 06, 2003 | 11.57 | 11.57 | 11.38 | 11.42 | 112,895 | -0.14(-1.20%) |
Feb 05, 2003 | 11.57 | 11.72 | 11.50 | 11.56 | 65,628 | -0.01(-0.10%) |
Feb 04, 2003 | 11.51 | 11.62 | 11.44 | 11.57 | 78,550 | -0.01(-0.10%) |
Feb 03, 2003 | 11.67 | 11.67 | 11.57 | 11.59 | 72,769 | +0.04(+0.33%) |
Jan 31, 2003 | 11.32 | 11.60 | 11.32 | 11.55 | 76,170 | +0.14(+1.21%) |
Jan 30, 2003 | 11.48 | 11.52 | 11.27 | 11.41 | 533,192 | -0.06(-0.54%) |
Jan 29, 2003 | 11.59 | 11.60 | 11.31 | 11.47 | 192,466 | -0.09(-0.79%) |
Jan 28, 2003 | 11.61 | 11.68 | 11.54 | 11.56 | 49,986 | +0.02(+0.18%) |
Jan 27, 2003 | 11.58 | 11.67 | 11.50 | 11.54 | 93,512 | -0.25(-2.10%) |
Jan 24, 2003 | 11.99 | 11.99 | 11.71 | 11.79 | 73,789 | -0.21(-1.74%) |
Jan 23, 2003 | 12.02 | 12.07 | 11.91 | 12.00 | 22,443 | -0.02(-0.15%) |
Jan 22, 2003 | 12.10 | 12.22 | 12.02 | 12.02 | 43,185 | -0.15(-1.23%) |
Jan 21, 2003 | 12.29 | 12.33 | 12.12 | 12.17 | 96,913 | -0.14(-1.15%) |
Jan 17, 2003 | 12.28 | 12.36 | 12.23 | 12.31 | 53,047 | +0.01(+0.05%) |
Jan 16, 2003 | 12.22 | 12.32 | 12.19 | 12.30 | 34,684 | +0.13(+1.04%) |
Jan 15, 2003 | 12.21 | 12.23 | 12.10 | 12.17 | 34,004 | -0.11(-0.91%) |
Jan 14, 2003 | 12.28 | 12.29 | 12.16 | 12.29 | 25,843 | +0.04(+0.31%) |
Jan 13, 2003 | 12.28 | 12.31 | 12.17 | 12.25 | 22,102 | +0.02(+0.17%) |
Jan 10, 2003 | 12.23 | 12.27 | 12.17 | 12.23 | 35,704 | -0.02(-0.19%) |
Jan 09, 2003 | 12.11 | 12.25 | 12.09 | 12.25 | 26,523 | +0.20(+1.68%) |
Jan 08, 2003 | 12.20 | 12.24 | 12.05 | 12.05 | 72,089 | -0.12(-1.01%) |
Jan 07, 2003 | 12.25 | 12.25 | 12.16 | 12.17 | 62,568 | -0.09(-0.74%) |
Jan 06, 2003 | 12.19 | 12.30 | 12.10 | 12.26 | 58,147 | +0.11(+0.92%) |
Jan 03, 2003 | 12.20 | 12.26 | 12.13 | 12.15 | 25,503 | -0.06(-0.51%) |