Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 10.46 | 10.46 | 10.19 | 10.19 | 10,208,400 | -0.28(-2.63%) |
Mar 28, 2003 | 10.72 | 10.72 | 10.14 | 10.46 | 13,550,600 | -0.27(-2.54%) |
Mar 27, 2003 | 10.80 | 10.88 | 10.68 | 10.74 | 7,645,000 | -0.07(-0.69%) |
Mar 26, 2003 | 11.09 | 11.10 | 10.65 | 10.81 | 95,020,000 | -0.68(-5.88%) |
Mar 25, 2003 | 11.34 | 11.56 | 11.32 | 11.49 | 3,792,400 | +0.07(+0.59%) |
Mar 24, 2003 | 11.47 | 11.56 | 11.41 | 11.42 | 4,270,400 | -0.43(-3.63%) |
Mar 21, 2003 | 11.78 | 11.89 | 11.72 | 11.85 | 5,940,400 | +0.14(+1.24%) |
Mar 20, 2003 | 11.44 | 11.80 | 11.42 | 11.71 | 4,650,400 | +0.11(+0.97%) |
Mar 19, 2003 | 11.53 | 11.59 | 11.40 | 11.59 | 3,595,400 | +0.10(+0.87%) |
Mar 18, 2003 | 11.49 | 11.68 | 11.34 | 11.49 | 4,662,400 | +0.00(+0.00%) |
Mar 17, 2003 | 10.93 | 11.49 | 10.93 | 11.49 | 5,629,400 | +0.61(+5.56%) |
Mar 14, 2003 | 11.00 | 11.06 | 10.81 | 10.89 | 3,443,800 | -0.12(-1.14%) |
Mar 13, 2003 | 10.60 | 11.01 | 10.59 | 11.01 | 7,121,800 | +0.64(+6.14%) |
Mar 12, 2003 | 10.39 | 10.51 | 10.32 | 10.38 | 3,088,800 | -0.03(-0.29%) |
Mar 11, 2003 | 10.51 | 10.59 | 10.38 | 10.40 | 4,112,400 | +0.01(+0.14%) |
Mar 10, 2003 | 10.49 | 10.52 | 10.37 | 10.39 | 2,461,400 | -0.12(-1.19%) |
Mar 07, 2003 | 10.54 | 10.62 | 10.44 | 10.52 | 6,262,400 | -0.03(-0.26%) |
Mar 06, 2003 | 10.91 | 10.91 | 10.38 | 10.54 | 9,250,400 | -0.37(-3.37%) |
Mar 05, 2003 | 10.75 | 10.93 | 10.64 | 10.91 | 2,931,400 | +0.23(+2.15%) |
Mar 04, 2003 | 10.80 | 10.89 | 10.67 | 10.68 | 3,167,400 | -0.09(-0.84%) |
Mar 03, 2003 | 11.07 | 11.23 | 10.77 | 10.77 | 3,405,600 | -0.27(-2.47%) |
Feb 28, 2003 | 10.86 | 11.05 | 10.78 | 11.04 | 4,949,400 | +0.18(+1.66%) |
Feb 27, 2003 | 10.82 | 10.89 | 10.64 | 10.86 | 4,581,400 | +0.01(+0.12%) |
Feb 26, 2003 | 10.87 | 10.91 | 10.82 | 10.85 | 3,062,600 | -0.04(-0.37%) |
Feb 25, 2003 | 10.61 | 10.89 | 10.57 | 10.89 | 3,528,600 | +0.26(+2.45%) |
Feb 24, 2003 | 10.70 | 10.74 | 10.60 | 10.63 | 4,130,600 | -0.11(-1.02%) |
Feb 21, 2003 | 10.59 | 10.80 | 10.46 | 10.74 | 4,221,600 | +0.14(+1.34%) |
Feb 20, 2003 | 10.55 | 10.69 | 10.54 | 10.60 | 4,433,200 | +0.15(+1.44%) |
Feb 19, 2003 | 10.49 | 10.49 | 10.40 | 10.45 | 2,857,800 | -0.02(-0.14%) |
Feb 18, 2003 | 10.26 | 10.54 | 10.26 | 10.46 | 3,292,800 | +0.22(+2.20%) |
Feb 14, 2003 | 10.00 | 10.24 | 9.905 | 10.24 | 3,043,200 | +0.24(+2.43%) |
Feb 13, 2003 | 9.975 | 10.04 | 9.943 | 9.995 | 5,425,000 | +0.01(+0.08%) |
Feb 12, 2003 | 9.975 | 10.04 | 9.900 | 9.988 | 4,586,200 | +0.07(+0.71%) |
Feb 11, 2003 | 10.05 | 10.15 | 9.912 | 9.918 | 3,619,400 | -0.12(-1.20%) |
Feb 10, 2003 | 10.13 | 10.14 | 9.947 | 10.04 | 3,313,200 | -0.09(-0.91%) |
Feb 07, 2003 | 10.19 | 10.19 | 10.10 | 10.13 | 3,997,600 | -0.04(-0.44%) |
Feb 06, 2003 | 10.12 | 10.18 | 9.992 | 10.18 | 3,914,400 | +0.06(+0.57%) |
Feb 05, 2003 | 10.27 | 10.62 | 9.870 | 10.12 | 6,638,000 | -0.15(-1.46%) |
Feb 04, 2003 | 10.26 | 10.27 | 10.05 | 10.27 | 3,641,800 | +0.01(+0.12%) |
Feb 03, 2003 | 10.18 | 10.28 | 10.06 | 10.26 | 4,539,200 | +0.14(+1.41%) |
Jan 31, 2003 | 9.828 | 10.18 | 9.828 | 10.11 | 5,921,600 | +0.18(+1.76%) |
Jan 30, 2003 | 10.22 | 10.22 | 9.550 | 9.938 | 13,357,200 | -0.28(-2.72%) |
Jan 29, 2003 | 10.06 | 10.27 | 9.938 | 10.21 | 9,567,000 | -0.04(-0.34%) |
Jan 28, 2003 | 10.53 | 10.55 | 10.00 | 10.25 | 9,343,600 | -0.18(-1.68%) |
Jan 27, 2003 | 10.66 | 10.78 | 10.40 | 10.43 | 8,739,800 | -0.52(-4.73%) |
Jan 24, 2003 | 11.22 | 11.24 | 10.93 | 10.94 | 3,770,200 | -0.28(-2.47%) |
Jan 23, 2003 | 11.31 | 11.31 | 11.16 | 11.22 | 5,253,600 | -0.03(-0.27%) |
Jan 22, 2003 | 11.20 | 11.50 | 11.14 | 11.25 | 13,632,400 | +0.23(+2.13%) |
Jan 21, 2003 | 12.48 | 12.48 | 10.94 | 11.02 | 15,207,600 | -0.43(-3.74%) |
Jan 17, 2003 | 11.28 | 11.49 | 11.22 | 11.44 | 7,138,200 | +0.15(+1.33%) |
Jan 16, 2003 | 10.94 | 11.30 | 10.94 | 11.29 | 6,240,200 | +0.36(+3.27%) |
Jan 15, 2003 | 10.85 | 10.94 | 10.78 | 10.94 | 6,848,800 | +0.09(+0.78%) |
Jan 14, 2003 | 10.96 | 11.01 | 10.83 | 10.85 | 4,568,000 | -0.22(-1.97%) |
Jan 13, 2003 | 11.26 | 11.29 | 10.99 | 11.07 | 3,901,000 | -0.19(-1.67%) |
Jan 10, 2003 | 11.15 | 11.29 | 11.11 | 11.26 | 2,644,400 | +0.05(+0.45%) |
Jan 09, 2003 | 11.05 | 11.21 | 11.05 | 11.21 | 2,722,600 | +0.16(+1.43%) |
Jan 08, 2003 | 11.23 | 11.23 | 10.99 | 11.05 | 3,981,600 | -0.18(-1.63%) |
Jan 07, 2003 | 11.17 | 11.23 | 11.08 | 11.23 | 4,134,600 | +0.06(+0.56%) |
Jan 06, 2003 | 10.95 | 11.17 | 10.95 | 11.17 | 5,512,000 | +0.22(+1.99%) |
Jan 03, 2003 | 10.80 | 11.07 | 10.71 | 10.95 | 7,763,200 | +0.20(+1.88%) |