Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 10.05 | 10.20 | 9.803 | 9.983 | 1,207,586 | -0.22(-2.20%) |
Mar 28, 2003 | 10.25 | 10.40 | 10.16 | 10.21 | 605,326 | -0.12(-1.16%) |
Mar 27, 2003 | 10.31 | 10.42 | 10.02 | 10.33 | 853,056 | -0.04(-0.43%) |
Mar 26, 2003 | 10.55 | 10.57 | 10.21 | 10.37 | 584,126 | -0.18(-1.71%) |
Mar 25, 2003 | 10.20 | 10.65 | 10.07 | 10.55 | 853,323 | +0.28(+2.70%) |
Mar 24, 2003 | 10.98 | 10.98 | 10.22 | 10.28 | 849,190 | -0.70(-6.36%) |
Mar 21, 2003 | 11.10 | 11.10 | 10.80 | 10.97 | 1,081,054 | +0.30(+2.81%) |
Mar 20, 2003 | 10.43 | 10.76 | 10.22 | 10.67 | 944,922 | +0.16(+1.50%) |
Mar 19, 2003 | 10.91 | 10.91 | 10.50 | 10.52 | 1,705,580 | +0.27(+2.64%) |
Mar 18, 2003 | 10.15 | 10.49 | 10.13 | 10.25 | 1,415,450 | +0.21(+2.09%) |
Mar 17, 2003 | 9.390 | 10.07 | 9.375 | 10.04 | 1,768,512 | +0.65(+6.95%) |
Mar 14, 2003 | 9.038 | 9.495 | 8.978 | 9.383 | 1,535,048 | +0.38(+4.25%) |
Mar 13, 2003 | 9.000 | 9.180 | 8.805 | 9.000 | 1,301,718 | +0.20(+2.21%) |
Mar 12, 2003 | 8.963 | 8.963 | 8.580 | 8.805 | 2,808,634 | -0.15(-1.68%) |
Mar 11, 2003 | 8.948 | 9.150 | 8.835 | 8.955 | 1,498,782 | +0.05(+0.59%) |
Mar 10, 2003 | 9.360 | 9.405 | 8.903 | 8.903 | 1,856,378 | -0.52(-5.49%) |
Mar 07, 2003 | 9.278 | 9.533 | 9.218 | 9.420 | 1,399,050 | +0.07(+0.72%) |
Mar 06, 2003 | 9.645 | 9.645 | 9.338 | 9.353 | 956,922 | -0.29(-2.96%) |
Mar 05, 2003 | 9.855 | 9.855 | 9.548 | 9.638 | 1,175,319 | -0.22(-2.21%) |
Mar 04, 2003 | 10.31 | 10.39 | 9.765 | 9.855 | 1,182,786 | -0.41(-4.02%) |
Mar 03, 2003 | 10.11 | 10.30 | 10.05 | 10.27 | 789,057 | +0.22(+2.24%) |
Feb 28, 2003 | 10.20 | 10.22 | 9.983 | 10.04 | 691,325 | -0.04(-0.37%) |
Feb 27, 2003 | 10.27 | 10.35 | 9.923 | 10.08 | 889,723 | -0.19(-1.83%) |
Feb 26, 2003 | 10.25 | 10.29 | 10.05 | 10.27 | 545,460 | +0.02(+0.15%) |
Feb 25, 2003 | 10.02 | 10.31 | 9.885 | 10.25 | 939,055 | +0.12(+1.18%) |
Feb 24, 2003 | 10.67 | 10.67 | 10.01 | 10.13 | 858,923 | -0.53(-4.93%) |
Feb 21, 2003 | 10.28 | 10.80 | 10.20 | 10.66 | 1,036,521 | +0.44(+4.33%) |
Feb 20, 2003 | 10.22 | 10.28 | 10.07 | 10.22 | 787,590 | +0.00(+0.00%) |
Feb 19, 2003 | 10.28 | 10.31 | 10.13 | 10.22 | 935,189 | -0.06(-0.58%) |
Feb 18, 2003 | 10.15 | 10.35 | 9.998 | 10.28 | 583,726 | +0.20(+2.01%) |
Feb 14, 2003 | 9.893 | 10.09 | 9.750 | 10.07 | 860,923 | +0.21(+2.13%) |
Feb 13, 2003 | 9.908 | 10.01 | 9.563 | 9.863 | 1,853,445 | -0.02(-0.15%) |
Feb 12, 2003 | 10.43 | 10.49 | 9.855 | 9.878 | 1,379,717 | -0.51(-4.91%) |
Feb 11, 2003 | 10.67 | 10.79 | 10.31 | 10.39 | 1,319,051 | -0.27(-2.53%) |
Feb 10, 2003 | 10.61 | 10.79 | 10.46 | 10.66 | 1,282,118 | -0.13(-1.25%) |
Feb 07, 2003 | 11.10 | 11.21 | 10.79 | 10.79 | 828,923 | -0.23(-2.11%) |
Feb 06, 2003 | 10.99 | 11.21 | 10.76 | 11.03 | 966,655 | -0.09(-0.81%) |
Feb 05, 2003 | 11.17 | 11.36 | 11.03 | 11.12 | 798,390 | +0.02(+0.20%) |
Feb 04, 2003 | 11.28 | 11.28 | 10.93 | 11.09 | 726,391 | -0.26(-2.31%) |
Feb 03, 2003 | 11.50 | 11.54 | 11.28 | 11.36 | 764,924 | -0.02(-0.13%) |
Jan 31, 2003 | 11.19 | 11.47 | 11.04 | 11.37 | 1,865,311 | +0.16(+1.40%) |
Jan 30, 2003 | 11.25 | 11.33 | 11.11 | 11.21 | 1,078,254 | -0.04(-0.33%) |
Jan 29, 2003 | 10.91 | 11.30 | 10.84 | 11.25 | 1,193,586 | +0.09(+0.81%) |
Jan 28, 2003 | 11.15 | 11.25 | 10.99 | 11.16 | 1,415,716 | +0.04(+0.40%) |
Jan 27, 2003 | 11.10 | 11.28 | 11.01 | 11.12 | 1,541,182 | +0.02(+0.14%) |
Jan 24, 2003 | 11.52 | 11.52 | 11.00 | 11.10 | 3,971,954 | -0.41(-3.58%) |
Jan 23, 2003 | 11.27 | 11.61 | 11.21 | 11.51 | 832,257 | +0.30(+2.68%) |
Jan 22, 2003 | 11.06 | 11.32 | 10.91 | 11.21 | 1,213,185 | -0.11(-0.93%) |
Jan 21, 2003 | 11.63 | 11.66 | 11.21 | 11.32 | 807,190 | -0.14(-1.24%) |
Jan 17, 2003 | 11.69 | 11.69 | 11.25 | 11.46 | 683,325 | -0.23(-1.99%) |
Jan 16, 2003 | 11.75 | 11.94 | 11.65 | 11.69 | 1,257,718 | -0.05(-0.45%) |
Jan 15, 2003 | 11.78 | 11.87 | 11.59 | 11.75 | 818,923 | -0.03(-0.25%) |
Jan 14, 2003 | 11.75 | 11.81 | 11.66 | 11.78 | 543,993 | +0.02(+0.13%) |
Jan 13, 2003 | 11.99 | 12.07 | 11.66 | 11.76 | 719,058 | -0.23(-1.94%) |
Jan 10, 2003 | 11.83 | 12.11 | 11.65 | 11.99 | 949,855 | +0.01(+0.13%) |
Jan 09, 2003 | 12.14 | 12.23 | 11.81 | 11.98 | 931,455 | -0.03(-0.25%) |
Jan 08, 2003 | 12.26 | 12.26 | 11.85 | 12.01 | 631,459 | -0.35(-2.79%) |
Jan 07, 2003 | 12.44 | 12.53 | 12.15 | 12.35 | 662,925 | -0.08(-0.66%) |
Jan 06, 2003 | 12.45 | 12.74 | 12.40 | 12.44 | 773,191 | -0.11(-0.84%) |
Jan 03, 2003 | 12.60 | 12.65 | 12.32 | 12.54 | 584,393 | -0.04(-0.30%) |