Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 11.61 | 11.68 | 11.23 | 11.54 | 1,192,001 | -0.17(-1.44%) |
Mar 28, 2003 | 11.66 | 11.78 | 11.53 | 11.71 | 955,849 | -0.02(-0.15%) |
Mar 27, 2003 | 11.79 | 11.96 | 11.53 | 11.72 | 900,464 | -0.08(-0.67%) |
Mar 26, 2003 | 11.83 | 12.12 | 11.73 | 11.80 | 1,514,327 | +0.00(+0.03%) |
Mar 25, 2003 | 11.90 | 11.92 | 11.35 | 11.80 | 1,797,456 | -0.16(-1.32%) |
Mar 24, 2003 | 12.17 | 12.18 | 11.89 | 11.96 | 1,296,420 | -0.44(-3.58%) |
Mar 21, 2003 | 11.92 | 12.40 | 11.76 | 12.40 | 1,021,120 | +0.56(+4.77%) |
Mar 20, 2003 | 11.74 | 11.96 | 11.55 | 11.83 | 888,485 | -0.01(-0.06%) |
Mar 19, 2003 | 11.74 | 11.95 | 11.71 | 11.84 | 888,556 | +0.03(+0.24%) |
Mar 18, 2003 | 11.73 | 11.88 | 11.57 | 11.81 | 919,166 | +0.08(+0.70%) |
Mar 17, 2003 | 11.00 | 11.74 | 10.83 | 11.73 | 1,828,512 | +0.69(+6.25%) |
Mar 14, 2003 | 11.02 | 11.12 | 10.79 | 11.04 | 1,008,937 | +0.04(+0.39%) |
Mar 13, 2003 | 10.26 | 11.01 | 10.26 | 11.00 | 2,111,136 | +0.82(+8.08%) |
Mar 12, 2003 | 10.14 | 10.19 | 10.09 | 10.18 | 95,431,848 | +0.06(+0.56%) |
Mar 11, 2003 | 10.14 | 10.35 | 10.11 | 10.12 | 714,153 | -0.02(-0.21%) |
Mar 10, 2003 | 10.35 | 10.35 | 10.13 | 10.14 | 756,667 | -0.19(-1.83%) |
Mar 07, 2003 | 10.05 | 10.38 | 10.01 | 10.33 | 855,306 | +0.22(+2.19%) |
Mar 06, 2003 | 10.26 | 10.29 | 10.08 | 10.11 | 797,875 | -0.18(-1.77%) |
Mar 05, 2003 | 10.34 | 10.41 | 10.18 | 10.29 | 685,252 | -0.05(-0.45%) |
Mar 04, 2003 | 10.48 | 10.52 | 10.28 | 10.34 | 743,428 | -0.15(-1.47%) |
Mar 03, 2003 | 10.67 | 10.82 | 10.48 | 10.49 | 1,489,094 | -0.09(-0.85%) |
Feb 28, 2003 | 10.62 | 10.71 | 10.55 | 10.58 | 1,166,886 | +0.05(+0.48%) |
Feb 27, 2003 | 10.13 | 10.59 | 10.08 | 10.53 | 2,046,992 | +0.47(+4.69%) |
Feb 26, 2003 | 10.05 | 10.11 | 9.943 | 10.06 | 932,129 | -0.04(-0.42%) |
Feb 25, 2003 | 9.957 | 10.10 | 9.750 | 10.10 | 649,451 | +0.12(+1.18%) |
Feb 24, 2003 | 10.22 | 10.22 | 9.972 | 9.982 | 428,119 | -0.21(-2.07%) |
Feb 21, 2003 | 10.10 | 10.25 | 9.975 | 10.19 | 700,355 | +0.09(+0.92%) |
Feb 20, 2003 | 10.06 | 10.15 | 9.975 | 10.10 | 767,855 | +0.02(+0.18%) |
Feb 19, 2003 | 10.24 | 10.25 | 9.939 | 10.08 | 1,209,773 | -0.14(-1.40%) |
Feb 18, 2003 | 10.40 | 10.46 | 10.14 | 10.23 | 1,314,378 | -0.20(-1.89%) |
Feb 14, 2003 | 9.961 | 10.57 | 9.939 | 10.42 | 2,212,572 | +0.47(+4.74%) |
Feb 13, 2003 | 10.28 | 10.31 | 9.793 | 9.950 | 1,557,899 | -0.33(-3.20%) |
Feb 12, 2003 | 10.37 | 10.42 | 10.23 | 10.28 | 985,084 | -0.12(-1.17%) |
Feb 11, 2003 | 10.41 | 10.60 | 10.38 | 10.40 | 1,237,742 | +0.03(+0.31%) |
Feb 10, 2003 | 10.37 | 10.43 | 10.21 | 10.37 | 1,525,828 | -0.04(-0.34%) |
Feb 07, 2003 | 10.78 | 10.83 | 10.28 | 10.40 | 1,813,727 | -0.32(-3.00%) |
Feb 06, 2003 | 10.86 | 10.97 | 10.64 | 10.73 | 1,849,714 | -0.15(-1.38%) |
Feb 05, 2003 | 11.15 | 11.44 | 10.87 | 10.88 | 4,321,097 | -0.42(-3.73%) |
Feb 04, 2003 | 11.41 | 11.46 | 11.30 | 11.30 | 2,354,470 | -0.18(-1.56%) |
Feb 03, 2003 | 11.37 | 11.51 | 11.22 | 11.48 | 1,680,406 | +0.11(+0.94%) |
Jan 31, 2003 | 11.14 | 11.41 | 11.13 | 11.37 | 1,288,460 | +0.23(+2.05%) |
Jan 30, 2003 | 11.25 | 11.42 | 11.12 | 11.14 | 724,648 | -0.11(-0.95%) |
Jan 29, 2003 | 11.07 | 11.50 | 10.90 | 11.25 | 1,420,476 | +0.17(+1.52%) |
Jan 28, 2003 | 10.97 | 11.09 | 10.90 | 11.08 | 1,162,411 | +0.13(+1.21%) |
Jan 27, 2003 | 10.97 | 11.07 | 10.80 | 10.95 | 1,156,817 | -0.10(-0.91%) |
Jan 24, 2003 | 11.44 | 11.44 | 10.92 | 11.05 | 1,850,087 | -0.40(-3.52%) |
Jan 23, 2003 | 11.42 | 11.53 | 11.24 | 11.45 | 1,323,142 | +0.03(+0.28%) |
Jan 22, 2003 | 11.26 | 11.43 | 11.22 | 11.42 | 2,223,573 | +0.22(+1.98%) |
Jan 21, 2003 | 11.42 | 11.43 | 11.20 | 11.20 | 1,793,962 | -0.15(-1.35%) |
Jan 17, 2003 | 11.60 | 11.61 | 11.23 | 11.35 | 2,342,909 | -0.27(-2.31%) |
Jan 16, 2003 | 11.62 | 11.79 | 11.44 | 11.62 | 1,340,856 | -0.05(-0.46%) |
Jan 15, 2003 | 11.71 | 11.71 | 11.35 | 11.67 | 1,926,910 | -0.11(-0.94%) |
Jan 14, 2003 | 11.58 | 11.78 | 11.49 | 11.78 | 1,877,684 | +0.20(+1.76%) |
Jan 13, 2003 | 12.05 | 12.13 | 11.54 | 11.58 | 2,957,119 | -0.53(-4.34%) |
Jan 10, 2003 | 12.05 | 12.39 | 11.98 | 12.11 | 7,215,379 | -0.91(-6.98%) |
Jan 09, 2003 | 12.90 | 13.06 | 12.78 | 13.01 | 1,901,551 | +0.12(+0.94%) |
Jan 08, 2003 | 13.12 | 13.15 | 12.88 | 12.89 | 1,485,925 | -0.28(-2.09%) |
Jan 07, 2003 | 13.36 | 13.39 | 12.96 | 13.17 | 1,447,886 | -0.25(-1.89%) |
Jan 06, 2003 | 13.10 | 13.44 | 13.07 | 13.42 | 1,364,724 | +0.36(+2.77%) |
Jan 03, 2003 | 13.19 | 13.39 | 13.04 | 13.06 | 1,008,206 | -0.16(-1.24%) |