Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 10.32 | 10.33 | 10.11 | 10.15 | 5,137,358 | -0.27(-2.55%) |
Mar 28, 2003 | 10.37 | 10.46 | 10.28 | 10.41 | 3,571,222 | -0.00(-0.02%) |
Mar 27, 2003 | 10.44 | 10.50 | 10.30 | 10.42 | 4,348,871 | -0.03(-0.28%) |
Mar 26, 2003 | 10.37 | 10.48 | 10.30 | 10.45 | 7,770,525 | +0.08(+0.73%) |
Mar 25, 2003 | 10.25 | 10.37 | 10.10 | 10.37 | 15,117,272 | -0.08(-0.81%) |
Mar 24, 2003 | 10.57 | 10.59 | 10.38 | 10.46 | 5,004,047 | -0.30(-2.75%) |
Mar 21, 2003 | 10.61 | 10.75 | 10.51 | 10.75 | 9,124,772 | +0.37(+3.59%) |
Mar 20, 2003 | 10.17 | 10.43 | 10.14 | 10.38 | 6,967,948 | +0.21(+2.03%) |
Mar 19, 2003 | 10.29 | 10.33 | 10.13 | 10.17 | 5,946,979 | -0.09(-0.86%) |
Mar 18, 2003 | 10.10 | 10.27 | 10.08 | 10.26 | 7,079,583 | +0.16(+1.59%) |
Mar 17, 2003 | 9.813 | 10.10 | 9.788 | 10.10 | 6,132,315 | +0.29(+2.92%) |
Mar 14, 2003 | 9.780 | 9.880 | 9.725 | 9.813 | 10,286,638 | +0.10(+0.99%) |
Mar 13, 2003 | 9.540 | 9.723 | 9.514 | 9.717 | 8,693,407 | +0.24(+2.57%) |
Mar 12, 2003 | 9.503 | 9.588 | 9.393 | 9.474 | 7,700,076 | -0.12(-1.25%) |
Mar 11, 2003 | 9.756 | 9.824 | 9.568 | 9.594 | 5,550,839 | -0.14(-1.42%) |
Mar 10, 2003 | 10.09 | 10.09 | 9.730 | 9.732 | 7,494,148 | -0.40(-3.93%) |
Mar 07, 2003 | 9.891 | 10.20 | 9.854 | 10.13 | 5,826,674 | +0.21(+2.14%) |
Mar 06, 2003 | 10.02 | 10.02 | 9.909 | 9.919 | 5,096,172 | -0.10(-0.99%) |
Mar 05, 2003 | 9.946 | 10.03 | 9.863 | 10.02 | 7,623,124 | +0.05(+0.48%) |
Mar 04, 2003 | 10.20 | 10.21 | 9.950 | 9.970 | 5,730,755 | -0.22(-2.17%) |
Mar 03, 2003 | 10.26 | 10.35 | 10.17 | 10.19 | 4,256,203 | +0.01(+0.07%) |
Feb 28, 2003 | 10.21 | 10.33 | 10.16 | 10.18 | 4,939,559 | -0.01(-0.11%) |
Feb 27, 2003 | 10.20 | 10.29 | 10.09 | 10.20 | 3,793,407 | +0.00(+0.00%) |
Feb 26, 2003 | 10.14 | 10.29 | 10.12 | 10.20 | 6,203,305 | +0.12(+1.23%) |
Feb 25, 2003 | 10.12 | 10.13 | 9.909 | 10.07 | 8,291,305 | -0.11(-1.12%) |
Feb 24, 2003 | 10.37 | 10.37 | 10.15 | 10.19 | 5,430,534 | -0.22(-2.08%) |
Feb 21, 2003 | 10.20 | 10.49 | 10.19 | 10.40 | 6,504,610 | +0.21(+2.05%) |
Feb 20, 2003 | 10.33 | 10.40 | 10.17 | 10.19 | 3,654,677 | -0.09(-0.91%) |
Feb 19, 2003 | 10.41 | 10.42 | 10.27 | 10.29 | 3,035,810 | -0.13(-1.21%) |
Feb 18, 2003 | 10.30 | 10.42 | 10.28 | 10.41 | 3,720,249 | +0.21(+2.06%) |
Feb 14, 2003 | 10.20 | 10.24 | 10.10 | 10.20 | 3,668,225 | +0.04(+0.35%) |
Feb 13, 2003 | 10.32 | 10.35 | 10.09 | 10.17 | 7,513,115 | -0.01(-0.15%) |
Feb 12, 2003 | 10.26 | 10.33 | 10.18 | 10.18 | 3,601,569 | -0.09(-0.90%) |
Feb 11, 2003 | 10.39 | 10.39 | 10.26 | 10.27 | 4,876,155 | -0.11(-1.03%) |
Feb 10, 2003 | 10.37 | 10.44 | 10.25 | 10.38 | 4,493,020 | +0.01(+0.11%) |
Feb 07, 2003 | 10.50 | 10.51 | 10.30 | 10.37 | 4,834,969 | -0.03(-0.27%) |
Feb 06, 2003 | 10.36 | 10.47 | 10.28 | 10.40 | 4,566,179 | +0.04(+0.39%) |
Feb 05, 2003 | 10.41 | 10.57 | 10.32 | 10.36 | 5,502,067 | -0.05(-0.46%) |
Feb 04, 2003 | 10.43 | 10.44 | 10.33 | 10.41 | 5,034,936 | -0.04(-0.41%) |
Feb 03, 2003 | 10.48 | 10.54 | 10.37 | 10.45 | 5,586,064 | -0.08(-0.77%) |
Jan 31, 2003 | 10.20 | 10.53 | 10.19 | 10.53 | 8,663,602 | +0.32(+3.15%) |
Jan 30, 2003 | 10.33 | 10.45 | 10.21 | 10.21 | 8,014,929 | -0.06(-0.61%) |
Jan 29, 2003 | 10.21 | 10.36 | 10.13 | 10.27 | 7,835,555 | +0.04(+0.38%) |
Jan 28, 2003 | 10.33 | 10.40 | 10.18 | 10.23 | 9,813,546 | -0.01(-0.09%) |
Jan 27, 2003 | 10.39 | 10.49 | 10.24 | 10.24 | 7,133,774 | -0.18(-1.70%) |
Jan 24, 2003 | 10.61 | 10.61 | 10.38 | 10.42 | 7,330,489 | -0.26(-2.40%) |
Jan 23, 2003 | 10.61 | 10.81 | 10.57 | 10.68 | 13,495,319 | +0.14(+1.30%) |
Jan 22, 2003 | 10.93 | 11.13 | 10.48 | 10.54 | 16,308,402 | -0.44(-4.02%) |
Jan 21, 2003 | 11.10 | 11.17 | 10.98 | 10.98 | 7,360,837 | -0.06(-0.58%) |
Jan 17, 2003 | 11.03 | 11.11 | 10.99 | 11.04 | 4,191,715 | -0.01(-0.08%) |
Jan 16, 2003 | 11.15 | 11.23 | 11.03 | 11.05 | 5,144,945 | -0.05(-0.45%) |
Jan 15, 2003 | 11.21 | 11.33 | 11.07 | 11.10 | 3,311,103 | -0.13(-1.17%) |
Jan 14, 2003 | 11.31 | 11.31 | 11.18 | 11.23 | 5,622,914 | -0.08(-0.69%) |
Jan 13, 2003 | 11.35 | 11.38 | 11.23 | 11.31 | 4,098,506 | -0.04(-0.37%) |
Jan 10, 2003 | 11.26 | 11.35 | 11.25 | 11.35 | 5,469,010 | -0.04(-0.36%) |
Jan 09, 2003 | 11.27 | 11.42 | 11.26 | 11.39 | 4,451,293 | +0.12(+1.06%) |
Jan 08, 2003 | 11.39 | 11.40 | 11.22 | 11.27 | 4,256,745 | -0.15(-1.29%) |
Jan 07, 2003 | 11.33 | 11.42 | 11.26 | 11.42 | 6,059,156 | +0.00(+0.02%) |
Jan 06, 2003 | 11.19 | 11.44 | 11.19 | 11.42 | 4,258,913 | +0.20(+1.81%) |
Jan 03, 2003 | 11.21 | 11.26 | 11.13 | 11.22 | 2,914,963 | -0.07(-0.65%) |