Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 11.16 | 11.16 | 10.81 | 10.88 | 78,107 | -0.28(-2.54%) |
Mar 28, 2003 | 11.13 | 11.27 | 11.08 | 11.16 | 22,781 | -0.19(-1.70%) |
Mar 27, 2003 | 11.10 | 11.36 | 11.05 | 11.36 | 57,030 | +0.13(+1.15%) |
Mar 26, 2003 | 11.13 | 11.34 | 11.09 | 11.23 | 53,311 | -0.03(-0.23%) |
Mar 25, 2003 | 11.02 | 11.32 | 11.02 | 11.25 | 128,938 | +0.24(+2.17%) |
Mar 24, 2003 | 11.29 | 11.34 | 11.00 | 11.01 | 116,231 | -0.54(-4.64%) |
Mar 21, 2003 | 11.29 | 11.61 | 11.29 | 11.55 | 128,319 | +0.25(+2.23%) |
Mar 20, 2003 | 11.45 | 11.45 | 11.09 | 11.30 | 139,942 | -0.01(-0.11%) |
Mar 19, 2003 | 11.29 | 11.38 | 11.09 | 11.31 | 118,400 | +0.21(+1.86%) |
Mar 18, 2003 | 11.32 | 11.34 | 11.04 | 11.11 | 279,419 | -0.12(-1.04%) |
Mar 17, 2003 | 10.83 | 11.22 | 10.68 | 11.22 | 103,213 | +0.37(+3.39%) |
Mar 14, 2003 | 10.87 | 10.98 | 10.62 | 10.85 | 384,802 | +0.24(+2.25%) |
Mar 13, 2003 | 10.49 | 10.69 | 10.33 | 10.61 | 34,249 | +0.37(+3.59%) |
Mar 12, 2003 | 10.00 | 10.26 | 9.892 | 10.25 | 93,914 | +0.23(+2.25%) |
Mar 11, 2003 | 10.23 | 10.23 | 10.01 | 10.02 | 218,359 | -0.09(-0.89%) |
Mar 10, 2003 | 10.42 | 10.47 | 10.08 | 10.11 | 236,026 | -0.54(-5.03%) |
Mar 07, 2003 | 10.55 | 10.65 | 10.45 | 10.65 | 357,681 | +0.04(+0.36%) |
Mar 06, 2003 | 10.71 | 10.84 | 10.58 | 10.61 | 46,492 | -0.26(-2.43%) |
Mar 05, 2003 | 10.87 | 10.96 | 10.76 | 10.87 | 33,784 | +0.06(+0.60%) |
Mar 04, 2003 | 11.00 | 11.00 | 10.77 | 10.81 | 85,391 | -0.08(-0.77%) |
Mar 03, 2003 | 11.03 | 11.20 | 10.84 | 10.89 | 68,033 | -0.05(-0.41%) |
Feb 28, 2003 | 11.07 | 11.19 | 10.93 | 10.94 | 106,157 | -0.13(-1.17%) |
Feb 27, 2003 | 10.94 | 11.16 | 10.94 | 11.07 | 45,872 | +0.17(+1.54%) |
Feb 26, 2003 | 11.13 | 11.16 | 10.90 | 10.90 | 47,577 | -0.28(-2.48%) |
Feb 25, 2003 | 11.00 | 11.25 | 10.81 | 11.18 | 64,934 | +0.19(+1.76%) |
Feb 24, 2003 | 11.10 | 11.10 | 10.90 | 10.98 | 33,629 | -0.17(-1.50%) |
Feb 21, 2003 | 10.98 | 11.25 | 10.79 | 11.15 | 323,897 | +0.19(+1.77%) |
Feb 20, 2003 | 11.36 | 11.49 | 10.81 | 10.96 | 81,516 | -0.50(-4.34%) |
Feb 19, 2003 | 11.58 | 11.58 | 11.30 | 11.45 | 49,901 | -0.17(-1.50%) |
Feb 18, 2003 | 11.61 | 11.71 | 11.54 | 11.63 | 326,376 | +0.16(+1.41%) |
Feb 14, 2003 | 11.10 | 11.47 | 11.10 | 11.47 | 51,916 | +0.40(+3.62%) |
Feb 13, 2003 | 11.10 | 11.20 | 10.93 | 11.07 | 341,099 | -0.12(-1.04%) |
Feb 12, 2003 | 11.29 | 11.38 | 11.14 | 11.18 | 142,731 | -0.26(-2.26%) |
Feb 11, 2003 | 11.61 | 11.61 | 11.25 | 11.44 | 232,152 | -0.15(-1.28%) |
Feb 10, 2003 | 11.49 | 11.67 | 11.36 | 11.59 | 75,317 | +0.07(+0.62%) |
Feb 07, 2003 | 11.71 | 11.83 | 11.47 | 11.52 | 52,226 | -0.19(-1.65%) |
Feb 06, 2003 | 11.68 | 11.84 | 11.57 | 11.71 | 55,635 | -0.06(-0.49%) |
Feb 05, 2003 | 12.00 | 12.18 | 11.74 | 11.77 | 62,299 | -0.10(-0.87%) |
Feb 04, 2003 | 11.84 | 11.92 | 11.69 | 11.87 | 110,341 | +0.02(+0.16%) |
Feb 03, 2003 | 11.97 | 12.04 | 11.83 | 11.85 | 134,827 | +0.14(+1.16%) |
Jan 31, 2003 | 11.45 | 11.94 | 11.43 | 11.72 | 123,359 | +0.07(+0.61%) |
Jan 30, 2003 | 11.68 | 11.79 | 11.40 | 11.65 | 441,522 | -0.13(-1.10%) |
Jan 29, 2003 | 11.49 | 11.81 | 11.49 | 11.78 | 124,754 | +0.19(+1.67%) |
Jan 28, 2003 | 11.39 | 11.74 | 11.39 | 11.58 | 159,623 | -0.04(-0.33%) |
Jan 27, 2003 | 11.49 | 11.81 | 11.49 | 11.62 | 209,835 | +0.11(+0.95%) |
Jan 24, 2003 | 12.07 | 12.07 | 11.51 | 11.51 | 675,999 | -0.50(-4.19%) |
Jan 23, 2003 | 12.52 | 12.52 | 11.61 | 12.01 | 448,806 | -0.41(-3.32%) |
Jan 22, 2003 | 12.40 | 12.71 | 12.39 | 12.43 | 100,423 | -0.04(-0.31%) |
Jan 21, 2003 | 12.55 | 12.71 | 12.39 | 12.47 | 193,098 | -0.15(-1.23%) |
Jan 17, 2003 | 13.00 | 13.00 | 12.60 | 12.62 | 186,434 | -0.45(-3.41%) |
Jan 16, 2003 | 13.49 | 13.53 | 13.04 | 13.07 | 189,534 | -0.16(-1.22%) |
Jan 15, 2003 | 13.55 | 13.69 | 13.20 | 13.23 | 201,002 | -0.38(-2.80%) |
Jan 14, 2003 | 13.54 | 13.64 | 13.39 | 13.61 | 151,875 | +0.15(+1.15%) |
Jan 13, 2003 | 13.64 | 13.64 | 13.39 | 13.45 | 363,880 | +0.10(+0.72%) |
Jan 10, 2003 | 13.26 | 13.42 | 13.10 | 13.36 | 402,934 | -0.03(-0.19%) |
Jan 09, 2003 | 13.38 | 13.53 | 13.23 | 13.38 | 235,716 | +0.15(+1.12%) |
Jan 08, 2003 | 13.65 | 13.65 | 13.18 | 13.23 | 117,470 | -0.46(-3.39%) |
Jan 07, 2003 | 13.74 | 13.87 | 13.55 | 13.70 | 413,317 | -0.30(-2.17%) |
Jan 06, 2003 | 13.14 | 14.00 | 13.14 | 14.00 | 688,552 | +1.06(+8.23%) |
Jan 03, 2003 | 12.91 | 13.00 | 12.78 | 12.94 | 274,150 | -0.09(-0.69%) |