Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 10.05 | 10.20 | 9.801 | 9.981 | 1,207,757 | -0.23(-2.20%) |
Mar 28, 2003 | 10.25 | 10.39 | 10.16 | 10.21 | 605,412 | -0.12(-1.16%) |
Mar 27, 2003 | 10.31 | 10.42 | 10.02 | 10.33 | 853,177 | -0.04(-0.43%) |
Mar 26, 2003 | 10.55 | 10.57 | 10.21 | 10.37 | 584,209 | -0.18(-1.71%) |
Mar 25, 2003 | 10.20 | 10.65 | 10.07 | 10.55 | 853,444 | +0.28(+2.70%) |
Mar 24, 2003 | 10.98 | 10.98 | 10.22 | 10.27 | 849,310 | -0.70(-6.36%) |
Mar 21, 2003 | 11.10 | 11.10 | 10.80 | 10.97 | 1,081,207 | +0.30(+2.81%) |
Mar 20, 2003 | 10.42 | 10.75 | 10.22 | 10.67 | 945,056 | +0.16(+1.50%) |
Mar 19, 2003 | 10.91 | 10.91 | 10.50 | 10.51 | 1,705,822 | +0.27(+2.63%) |
Mar 18, 2003 | 10.15 | 10.48 | 10.12 | 10.24 | 1,415,651 | +0.21(+2.09%) |
Mar 17, 2003 | 9.389 | 10.07 | 9.374 | 10.03 | 1,768,763 | +0.65(+6.95%) |
Mar 14, 2003 | 9.036 | 9.494 | 8.976 | 9.381 | 1,535,266 | +0.38(+4.25%) |
Mar 13, 2003 | 8.999 | 9.179 | 8.804 | 8.999 | 1,301,902 | +0.19(+2.21%) |
Mar 12, 2003 | 8.961 | 8.961 | 8.579 | 8.804 | 2,809,032 | -0.15(-1.68%) |
Mar 11, 2003 | 8.946 | 9.149 | 8.834 | 8.954 | 1,498,995 | +0.05(+0.59%) |
Mar 10, 2003 | 9.359 | 9.404 | 8.901 | 8.901 | 1,856,641 | -0.52(-5.49%) |
Mar 07, 2003 | 9.276 | 9.531 | 9.216 | 9.419 | 1,399,248 | +0.07(+0.72%) |
Mar 06, 2003 | 9.644 | 9.644 | 9.336 | 9.351 | 957,058 | -0.28(-2.96%) |
Mar 05, 2003 | 9.854 | 9.854 | 9.546 | 9.636 | 1,175,486 | -0.22(-2.21%) |
Mar 04, 2003 | 10.31 | 10.39 | 9.764 | 9.854 | 1,182,954 | -0.41(-4.02%) |
Mar 03, 2003 | 10.11 | 10.30 | 10.05 | 10.27 | 789,169 | +0.22(+2.24%) |
Feb 28, 2003 | 10.20 | 10.22 | 9.981 | 10.04 | 691,423 | -0.04(-0.37%) |
Feb 27, 2003 | 10.27 | 10.35 | 9.921 | 10.08 | 889,849 | -0.19(-1.83%) |
Feb 26, 2003 | 10.25 | 10.29 | 10.05 | 10.27 | 545,537 | +0.01(+0.15%) |
Feb 25, 2003 | 10.02 | 10.31 | 9.884 | 10.25 | 939,189 | +0.12(+1.18%) |
Feb 24, 2003 | 10.66 | 10.66 | 10.01 | 10.13 | 859,045 | -0.52(-4.93%) |
Feb 21, 2003 | 10.27 | 10.80 | 10.20 | 10.66 | 1,036,668 | +0.44(+4.33%) |
Feb 20, 2003 | 10.21 | 10.28 | 10.07 | 10.21 | 787,702 | +0.00(+0.00%) |
Feb 19, 2003 | 10.28 | 10.31 | 10.13 | 10.21 | 935,321 | -0.06(-0.58%) |
Feb 18, 2003 | 10.15 | 10.35 | 9.996 | 10.27 | 583,809 | +0.20(+2.01%) |
Feb 14, 2003 | 9.891 | 10.09 | 9.749 | 10.07 | 861,045 | +0.21(+2.13%) |
Feb 13, 2003 | 9.906 | 10.01 | 9.561 | 9.861 | 1,853,708 | -0.02(-0.15%) |
Feb 12, 2003 | 10.42 | 10.49 | 9.854 | 9.876 | 1,379,913 | -0.51(-4.91%) |
Feb 11, 2003 | 10.66 | 10.78 | 10.31 | 10.39 | 1,319,238 | -0.27(-2.53%) |
Feb 10, 2003 | 10.61 | 10.78 | 10.46 | 10.66 | 1,282,300 | -0.13(-1.25%) |
Feb 07, 2003 | 11.10 | 11.20 | 10.79 | 10.79 | 829,041 | -0.23(-2.11%) |
Feb 06, 2003 | 10.99 | 11.21 | 10.76 | 11.02 | 966,792 | -0.09(-0.81%) |
Feb 05, 2003 | 11.17 | 11.35 | 11.02 | 11.11 | 798,504 | +0.02(+0.20%) |
Feb 04, 2003 | 11.28 | 11.28 | 10.93 | 11.09 | 726,494 | -0.26(-2.31%) |
Feb 03, 2003 | 11.50 | 11.54 | 11.28 | 11.35 | 765,033 | -0.01(-0.13%) |
Jan 31, 2003 | 11.19 | 11.47 | 11.04 | 11.37 | 1,865,576 | +0.16(+1.40%) |
Jan 30, 2003 | 11.25 | 11.32 | 11.11 | 11.21 | 1,078,407 | -0.04(-0.33%) |
Jan 29, 2003 | 10.91 | 11.29 | 10.84 | 11.25 | 1,193,755 | +0.09(+0.81%) |
Jan 28, 2003 | 11.14 | 11.25 | 10.99 | 11.16 | 1,415,917 | +0.04(+0.40%) |
Jan 27, 2003 | 11.10 | 11.28 | 11.01 | 11.11 | 1,541,400 | +0.02(+0.14%) |
Jan 24, 2003 | 11.52 | 11.52 | 11.00 | 11.10 | 3,972,517 | -0.41(-3.58%) |
Jan 23, 2003 | 11.26 | 11.61 | 11.21 | 11.51 | 832,375 | +0.30(+2.68%) |
Jan 22, 2003 | 11.06 | 11.32 | 10.91 | 11.21 | 1,213,358 | -0.11(-0.93%) |
Jan 21, 2003 | 11.62 | 11.66 | 11.20 | 11.32 | 807,305 | -0.14(-1.24%) |
Jan 17, 2003 | 11.69 | 11.69 | 11.25 | 11.46 | 683,422 | -0.23(-1.99%) |
Jan 16, 2003 | 11.75 | 11.94 | 11.65 | 11.69 | 1,257,897 | -0.05(-0.45%) |
Jan 15, 2003 | 11.77 | 11.86 | 11.59 | 11.74 | 819,040 | -0.03(-0.25%) |
Jan 14, 2003 | 11.75 | 11.81 | 11.65 | 11.77 | 544,070 | +0.02(+0.13%) |
Jan 13, 2003 | 11.98 | 12.07 | 11.66 | 11.76 | 719,160 | -0.23(-1.94%) |
Jan 10, 2003 | 11.83 | 12.10 | 11.65 | 11.99 | 949,990 | +0.02(+0.13%) |
Jan 09, 2003 | 12.14 | 12.22 | 11.80 | 11.98 | 931,588 | -0.03(-0.25%) |
Jan 08, 2003 | 12.26 | 12.26 | 11.85 | 12.01 | 631,548 | -0.34(-2.79%) |
Jan 07, 2003 | 12.43 | 12.53 | 12.15 | 12.35 | 663,019 | -0.08(-0.66%) |
Jan 06, 2003 | 12.45 | 12.73 | 12.40 | 12.43 | 773,300 | -0.10(-0.84%) |
Jan 03, 2003 | 12.60 | 12.64 | 12.31 | 12.54 | 584,476 | -0.04(-0.30%) |