Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 10.10 | 10.24 | 10.08 | 10.20 | 67,169 | -0.11(-1.09%) |
Mar 28, 2003 | 10.23 | 10.31 | 10.23 | 10.31 | 1,247,441 | +0.08(+0.83%) |
Mar 27, 2003 | 10.20 | 10.23 | 10.20 | 10.23 | 33,762 | -0.24(-2.31%) |
Mar 26, 2003 | 10.52 | 10.52 | 10.47 | 10.47 | 4,620 | +0.12(+1.14%) |
Mar 25, 2003 | 10.35 | 10.50 | 10.33 | 10.35 | 55,264 | +0.21(+2.11%) |
Mar 24, 2003 | 10.30 | 10.30 | 10.14 | 10.14 | 26,121 | -0.47(-4.46%) |
Mar 21, 2003 | 10.52 | 10.61 | 10.44 | 10.61 | 15,637 | +0.11(+1.07%) |
Mar 20, 2003 | 10.47 | 10.50 | 10.38 | 10.50 | 23,278 | -0.03(-0.27%) |
Mar 19, 2003 | 10.57 | 10.57 | 10.47 | 10.52 | 10,306 | +0.14(+1.30%) |
Mar 18, 2003 | 10.41 | 10.41 | 10.30 | 10.39 | 6,041 | -0.11(-1.07%) |
Mar 17, 2003 | 10.04 | 10.55 | 9.983 | 10.50 | 61,305 | +0.43(+4.24%) |
Mar 14, 2003 | 10.01 | 10.07 | 9.966 | 10.07 | 35,895 | +0.12(+1.19%) |
Mar 13, 2003 | 9.713 | 9.955 | 9.713 | 9.955 | 3,376 | +0.34(+3.57%) |
Mar 12, 2003 | 9.764 | 9.764 | 9.511 | 9.612 | 14,393 | -0.21(-2.12%) |
Mar 11, 2003 | 9.769 | 9.843 | 9.769 | 9.820 | 16,703 | +0.06(+0.58%) |
Mar 10, 2003 | 9.882 | 9.882 | 9.764 | 9.764 | 3,198 | -0.32(-3.13%) |
Mar 07, 2003 | 10.08 | 10.08 | 10.08 | 10.08 | 177 | -0.06(-0.56%) |
Mar 06, 2003 | 10.29 | 10.29 | 10.14 | 10.14 | 1,776 | -0.19(-1.80%) |
Mar 05, 2003 | 10.32 | 10.32 | 10.32 | 10.32 | 710 | +0.16(+1.61%) |
Mar 04, 2003 | 10.16 | 10.16 | 10.16 | 10.16 | 1,066 | -0.28(-2.64%) |
Mar 03, 2003 | 10.47 | 10.47 | 10.33 | 10.43 | 2,487 | +0.08(+0.82%) |
Feb 28, 2003 | 10.22 | 10.35 | 10.22 | 10.35 | 95,246 | +0.24(+2.39%) |
Feb 27, 2003 | 10.19 | 10.19 | 10.11 | 10.11 | 9,062 | +0.07(+0.67%) |
Feb 26, 2003 | 10.04 | 10.04 | 10.04 | 10.04 | 888 | -0.14(-1.38%) |
Feb 25, 2003 | 10.10 | 10.18 | 10.08 | 10.18 | 710 | -0.07(-0.66%) |
Feb 24, 2003 | 10.24 | 10.25 | 10.19 | 10.25 | 17,059 | -0.23(-2.15%) |
Feb 21, 2003 | 10.35 | 10.49 | 10.35 | 10.47 | 3,198 | +0.04(+0.38%) |
Feb 20, 2003 | 10.55 | 10.55 | 10.27 | 10.43 | 20,079 | +0.03(+0.27%) |
Feb 19, 2003 | 10.55 | 10.55 | 10.38 | 10.41 | 37,138 | -0.20(-1.86%) |
Feb 18, 2003 | 10.66 | 10.66 | 10.52 | 10.60 | 63,438 | +0.24(+2.33%) |
Feb 14, 2003 | 10.11 | 10.37 | 10.11 | 10.36 | 3,385,685 | +0.30(+2.96%) |
Feb 13, 2003 | 10.05 | 10.07 | 10.05 | 10.06 | 888 | +0.11(+1.13%) |
Feb 12, 2003 | 10.10 | 10.10 | 9.944 | 9.949 | 1,954 | -0.07(-0.73%) |
Feb 11, 2003 | 10.05 | 10.21 | 10.02 | 10.02 | 6,752 | +0.11(+1.14%) |
Feb 10, 2003 | 9.966 | 9.966 | 9.910 | 9.910 | 4,087 | -0.19(-1.89%) |
Feb 07, 2003 | 9.961 | 10.10 | 9.961 | 10.10 | 2,665 | -0.03(-0.28%) |
Feb 06, 2003 | 10.13 | 10.13 | 10.13 | 10.13 | 1,066 | -0.09(-0.88%) |
Feb 05, 2003 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 10.24 | 10.24 | 10.16 | 10.22 | 8,174 | -0.08(-0.82%) |
Feb 03, 2003 | 10.30 | 10.38 | 10.30 | 10.30 | 3,198 | +0.03(+0.33%) |
Jan 31, 2003 | 10.27 | 10.27 | 10.27 | 10.27 | 710 | +0.06(+0.55%) |
Jan 30, 2003 | 10.21 | 10.21 | 10.21 | 10.21 | 8,884 | -0.08(-0.82%) |
Jan 29, 2003 | 10.34 | 10.34 | 10.29 | 10.30 | 10,128 | -0.11(-1.08%) |
Jan 28, 2003 | 10.25 | 10.44 | 10.25 | 10.41 | 13,682 | +0.05(+0.49%) |
Jan 27, 2003 | 10.30 | 10.47 | 10.30 | 10.36 | 13,860 | -0.41(-3.81%) |
Jan 24, 2003 | 10.75 | 10.77 | 10.72 | 10.77 | 5,508 | -0.06(-0.57%) |
Jan 23, 2003 | 10.89 | 10.89 | 10.78 | 10.83 | 4,264 | +0.23(+2.12%) |
Jan 22, 2003 | 10.64 | 10.71 | 10.61 | 10.61 | 4,620 | -0.15(-1.41%) |
Jan 21, 2003 | 10.84 | 10.84 | 10.75 | 10.76 | 24,522 | -0.14(-1.24%) |
Jan 17, 2003 | 10.89 | 10.89 | 10.89 | 10.89 | 355 | -0.22(-1.97%) |
Jan 16, 2003 | 11.08 | 11.11 | 11.06 | 11.11 | 1,421 | +0.11(+0.97%) |
Jan 15, 2003 | 11.03 | 11.03 | 11.01 | 11.01 | 2,310 | -0.13(-1.16%) |
Jan 14, 2003 | 11.11 | 11.14 | 11.11 | 11.14 | 1,954 | +0.11(+1.02%) |
Jan 13, 2003 | 11.08 | 11.08 | 11.02 | 11.02 | 2,487 | +0.21(+1.98%) |
Jan 10, 2003 | 10.75 | 10.82 | 10.75 | 10.81 | 1,421 | +0.04(+0.37%) |
Jan 09, 2003 | 10.77 | 10.77 | 10.77 | 10.77 | 888 | +0.15(+1.38%) |
Jan 08, 2003 | 10.63 | 10.69 | 10.56 | 10.62 | 7,818 | +0.06(+0.53%) |
Jan 07, 2003 | 10.60 | 10.60 | 10.56 | 10.57 | 1,421 | +0.13(+1.24%) |
Jan 06, 2003 | 10.33 | 10.46 | 10.33 | 10.44 | 53,487 | +0.33(+3.28%) |