Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 11.04 | 11.38 | 11.03 | 11.14 | 684,789 | -0.38(-3.30%) |
Mar 28, 2003 | 11.49 | 11.73 | 11.25 | 11.52 | 365,060 | +0.02(+0.17%) |
Mar 27, 2003 | 11.26 | 11.59 | 11.00 | 11.50 | 465,582 | +0.26(+2.31%) |
Mar 26, 2003 | 11.20 | 11.39 | 11.17 | 11.24 | 375,108 | +0.06(+0.54%) |
Mar 25, 2003 | 11.01 | 11.25 | 10.99 | 11.18 | 647,992 | +0.23(+2.09%) |
Mar 24, 2003 | 11.36 | 11.55 | 10.92 | 10.95 | 814,672 | -0.45(-3.94%) |
Mar 21, 2003 | 11.54 | 11.76 | 11.04 | 11.40 | 1,195,521 | +0.34(+3.07%) |
Mar 20, 2003 | 11.15 | 11.23 | 10.50 | 11.06 | 554,736 | +0.02(+0.18%) |
Mar 19, 2003 | 11.41 | 11.79 | 10.58 | 11.04 | 636,518 | -0.17(-1.52%) |
Mar 18, 2003 | 10.92 | 11.29 | 10.60 | 11.21 | 898,589 | +0.37(+3.41%) |
Mar 17, 2003 | 10.14 | 10.97 | 10.00 | 10.84 | 717,505 | +0.76(+7.55%) |
Mar 14, 2003 | 10.34 | 10.42 | 10.01 | 10.08 | 496,398 | -0.23(-2.24%) |
Mar 13, 2003 | 9.980 | 10.46 | 9.740 | 10.31 | 627,500 | +0.59(+6.07%) |
Mar 12, 2003 | 10.11 | 10.39 | 9.680 | 9.720 | 928,426 | -0.37(-3.67%) |
Mar 11, 2003 | 10.38 | 10.48 | 10.05 | 10.09 | 402,900 | -0.29(-2.79%) |
Mar 10, 2003 | 10.20 | 10.50 | 10.14 | 10.38 | 820,300 | -0.02(-0.19%) |
Mar 07, 2003 | 9.630 | 10.65 | 9.590 | 10.40 | 953,600 | +0.15(+1.46%) |
Mar 06, 2003 | 10.10 | 10.37 | 9.970 | 10.25 | 557,200 | +0.15(+1.49%) |
Mar 05, 2003 | 10.51 | 10.67 | 10.05 | 10.10 | 791,600 | -0.57(-5.34%) |
Mar 04, 2003 | 10.89 | 11.00 | 10.61 | 10.67 | 455,500 | -0.32(-2.91%) |
Mar 03, 2003 | 10.91 | 11.38 | 10.90 | 10.99 | 533,100 | -0.06(-0.54%) |
Feb 28, 2003 | 11.18 | 11.21 | 10.85 | 11.05 | 594,700 | +0.03(+0.27%) |
Feb 27, 2003 | 11.39 | 11.48 | 10.95 | 11.02 | 656,200 | -0.30(-2.65%) |
Feb 26, 2003 | 11.22 | 11.67 | 11.17 | 11.32 | 883,200 | +0.01(+0.09%) |
Feb 25, 2003 | 11.60 | 11.79 | 11.10 | 11.31 | 1,044,100 | -0.39(-3.33%) |
Feb 24, 2003 | 12.53 | 12.53 | 11.61 | 11.70 | 475,200 | -0.70(-5.65%) |
Feb 21, 2003 | 11.61 | 12.43 | 11.55 | 12.40 | 784,200 | +0.17(+1.39%) |
Feb 20, 2003 | 12.59 | 12.60 | 11.93 | 12.23 | 891,300 | -0.23(-1.85%) |
Feb 19, 2003 | 13.02 | 13.07 | 12.29 | 12.46 | 553,300 | -0.32(-2.50%) |
Feb 18, 2003 | 12.14 | 12.80 | 11.95 | 12.78 | 902,600 | +0.19(+1.50%) |
Feb 14, 2003 | 13.66 | 13.69 | 12.40 | 12.59 | 1,148,100 | -0.59(-4.47%) |
Feb 13, 2003 | 13.74 | 13.74 | 13.13 | 13.18 | 556,900 | -0.55(-4.01%) |
Feb 12, 2003 | 13.95 | 14.09 | 13.71 | 13.73 | 443,200 | -0.22(-1.58%) |
Feb 11, 2003 | 14.33 | 14.50 | 13.80 | 13.95 | 692,700 | -0.33(-2.31%) |
Feb 10, 2003 | 14.23 | 14.56 | 13.89 | 14.28 | 580,900 | +0.05(+0.35%) |
Feb 07, 2003 | 13.88 | 14.51 | 13.75 | 14.23 | 845,700 | +0.56(+4.09%) |
Feb 06, 2003 | 13.78 | 13.95 | 13.59 | 13.67 | 443,600 | -0.07(-0.50%) |
Feb 05, 2003 | 13.35 | 14.25 | 13.25 | 13.74 | 987,200 | +0.27(+2.00%) |
Feb 04, 2003 | 13.82 | 13.83 | 13.34 | 13.47 | 609,200 | -0.39(-2.81%) |
Feb 03, 2003 | 13.94 | 13.96 | 13.55 | 13.86 | 361,500 | +0.02(+0.14%) |
Jan 31, 2003 | 13.85 | 14.10 | 13.65 | 13.84 | 627,200 | +0.00(+0.00%) |
Jan 30, 2003 | 14.25 | 14.46 | 13.74 | 13.84 | 494,457 | -0.42(-2.95%) |
Jan 29, 2003 | 14.46 | 14.75 | 14.02 | 14.26 | 514,700 | -0.11(-0.77%) |
Jan 28, 2003 | 14.53 | 14.57 | 14.12 | 14.37 | 497,000 | -0.13(-0.90%) |
Jan 27, 2003 | 14.85 | 15.00 | 14.34 | 14.50 | 619,600 | -0.45(-3.01%) |
Jan 24, 2003 | 15.21 | 15.43 | 14.85 | 14.95 | 596,600 | -0.35(-2.29%) |
Jan 23, 2003 | 15.18 | 15.33 | 14.81 | 15.30 | 711,700 | +0.14(+0.92%) |
Jan 22, 2003 | 15.00 | 15.22 | 14.65 | 15.16 | 787,400 | +0.16(+1.07%) |
Jan 21, 2003 | 15.38 | 15.43 | 14.83 | 15.00 | 903,500 | -0.43(-2.79%) |
Jan 17, 2003 | 15.40 | 15.91 | 15.30 | 15.43 | 1,184,300 | -0.57(-3.56%) |
Jan 16, 2003 | 15.35 | 16.21 | 15.34 | 16.00 | 997,800 | +0.64(+4.17%) |
Jan 15, 2003 | 15.95 | 15.77 | 15.31 | 15.36 | 359,900 | -0.31(-1.98%) |
Jan 14, 2003 | 15.95 | 16.10 | 15.58 | 15.67 | 517,300 | -0.22(-1.38%) |
Jan 13, 2003 | 15.44 | 15.99 | 15.44 | 15.89 | 509,600 | +0.47(+3.05%) |
Jan 10, 2003 | 15.23 | 15.58 | 14.95 | 15.42 | 951,000 | +0.11(+0.72%) |
Jan 09, 2003 | 15.28 | 15.66 | 15.25 | 15.31 | 730,700 | +0.08(+0.53%) |
Jan 08, 2003 | 15.89 | 15.95 | 15.18 | 15.23 | 341,100 | -0.57(-3.61%) |
Jan 07, 2003 | 16.01 | 16.20 | 15.70 | 15.80 | 449,300 | -0.03(-0.19%) |
Jan 06, 2003 | 16.05 | 16.47 | 15.74 | 15.83 | 706,100 | -0.16(-1.00%) |
Jan 03, 2003 | 16.43 | 16.50 | 15.83 | 15.99 | 931,000 | -0.37(-2.26%) |