Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.714 | 10.01 | 9.600 | 9.952 | 8,516,626 | +0.21(+2.19%) |
Mar 28, 2003 | 10.65 | 10.65 | 8.797 | 9.738 | 37,102,048 | -0.91(-8.52%) |
Mar 27, 2003 | 10.58 | 10.70 | 10.31 | 10.65 | 4,713,321 | -0.02(-0.23%) |
Mar 26, 2003 | 10.84 | 10.93 | 10.65 | 10.67 | 3,692,932 | -0.15(-1.37%) |
Mar 25, 2003 | 10.78 | 10.92 | 10.70 | 10.82 | 3,273,033 | +0.09(+0.83%) |
Mar 24, 2003 | 10.85 | 10.90 | 10.66 | 10.73 | 3,486,110 | -0.33(-3.00%) |
Mar 21, 2003 | 10.84 | 11.09 | 10.75 | 11.06 | 3,945,154 | +0.46(+4.30%) |
Mar 20, 2003 | 10.69 | 10.70 | 10.42 | 10.61 | 4,163,276 | -0.11(-1.06%) |
Mar 19, 2003 | 10.58 | 10.82 | 10.55 | 10.72 | 4,831,159 | +0.19(+1.79%) |
Mar 18, 2003 | 10.48 | 10.62 | 10.36 | 10.53 | 6,106,797 | +0.05(+0.52%) |
Mar 17, 2003 | 10.25 | 10.49 | 10.12 | 10.48 | 4,341,849 | +0.24(+2.37%) |
Mar 14, 2003 | 10.01 | 10.47 | 9.971 | 10.23 | 7,622,550 | +0.32(+3.25%) |
Mar 13, 2003 | 10.70 | 10.72 | 9.907 | 9.912 | 12,097,169 | -0.74(-6.93%) |
Mar 12, 2003 | 10.58 | 10.67 | 10.48 | 10.65 | 6,079,153 | +0.04(+0.42%) |
Mar 11, 2003 | 10.61 | 10.73 | 10.57 | 10.61 | 4,262,752 | +0.06(+0.56%) |
Mar 10, 2003 | 10.70 | 10.76 | 10.55 | 10.55 | 4,440,316 | -0.23(-2.12%) |
Mar 07, 2003 | 10.66 | 10.83 | 10.63 | 10.77 | 4,981,080 | +0.01(+0.09%) |
Mar 06, 2003 | 10.95 | 10.95 | 10.73 | 10.76 | 5,553,119 | -0.24(-2.21%) |
Mar 05, 2003 | 11.15 | 11.15 | 10.85 | 11.01 | 5,000,652 | -0.17(-1.51%) |
Mar 04, 2003 | 11.40 | 11.40 | 11.11 | 11.18 | 3,173,355 | -0.19(-1.70%) |
Mar 03, 2003 | 11.43 | 11.54 | 11.32 | 11.37 | 2,985,904 | -0.06(-0.56%) |
Feb 28, 2003 | 11.40 | 11.53 | 11.37 | 11.43 | 3,483,891 | +0.03(+0.30%) |
Feb 27, 2003 | 11.41 | 11.52 | 11.31 | 11.40 | 3,248,618 | -0.02(-0.17%) |
Feb 26, 2003 | 11.60 | 11.60 | 11.35 | 11.42 | 2,959,269 | -0.19(-1.62%) |
Feb 25, 2003 | 11.42 | 11.62 | 11.36 | 11.61 | 3,157,011 | +0.15(+1.30%) |
Feb 24, 2003 | 11.63 | 11.63 | 11.42 | 11.46 | 2,831,746 | -0.15(-1.32%) |
Feb 21, 2003 | 11.57 | 11.65 | 11.42 | 11.61 | 3,748,421 | -0.01(-0.09%) |
Feb 20, 2003 | 11.92 | 11.92 | 11.60 | 11.62 | 4,518,404 | -0.25(-2.13%) |
Feb 19, 2003 | 12.02 | 12.02 | 11.84 | 11.87 | 2,242,959 | -0.11(-0.91%) |
Feb 18, 2003 | 12.09 | 12.18 | 11.95 | 11.98 | 2,435,454 | -0.05(-0.41%) |
Feb 14, 2003 | 12.01 | 12.09 | 11.82 | 12.03 | 2,139,043 | +0.08(+0.71%) |
Feb 13, 2003 | 11.84 | 12.02 | 11.75 | 11.95 | 1,835,772 | +0.15(+1.26%) |
Feb 12, 2003 | 11.97 | 12.04 | 11.80 | 11.80 | 2,113,619 | -0.12(-1.04%) |
Feb 11, 2003 | 12.11 | 12.12 | 11.84 | 11.92 | 1,829,516 | -0.18(-1.51%) |
Feb 10, 2003 | 12.06 | 12.12 | 11.96 | 12.11 | 2,041,585 | +0.05(+0.41%) |
Feb 07, 2003 | 12.15 | 12.19 | 11.99 | 12.06 | 1,532,702 | -0.04(-0.37%) |
Feb 06, 2003 | 12.09 | 12.17 | 11.99 | 12.10 | 2,363,218 | -0.01(-0.04%) |
Feb 05, 2003 | 12.17 | 12.35 | 12.05 | 12.11 | 2,160,028 | -0.08(-0.69%) |
Feb 04, 2003 | 12.19 | 12.23 | 11.95 | 12.19 | 2,989,737 | +0.00(+0.04%) |
Feb 03, 2003 | 12.18 | 12.24 | 12.09 | 12.19 | 2,501,234 | +0.03(+0.24%) |
Jan 31, 2003 | 11.94 | 12.24 | 11.90 | 12.16 | 3,463,713 | +0.14(+1.15%) |
Jan 30, 2003 | 11.99 | 12.02 | 11.84 | 12.02 | 4,504,280 | +0.14(+1.21%) |
Jan 29, 2003 | 12.25 | 12.25 | 11.81 | 11.87 | 6,950,025 | -0.37(-3.04%) |
Jan 28, 2003 | 12.34 | 12.38 | 12.22 | 12.25 | 2,684,246 | -0.09(-0.76%) |
Jan 27, 2003 | 12.41 | 12.46 | 12.20 | 12.34 | 3,105,558 | -0.10(-0.80%) |
Jan 24, 2003 | 12.63 | 12.64 | 12.40 | 12.44 | 2,397,520 | -0.19(-1.53%) |
Jan 23, 2003 | 12.73 | 12.78 | 12.58 | 12.63 | 2,256,680 | -0.07(-0.55%) |
Jan 22, 2003 | 12.74 | 12.88 | 12.65 | 12.70 | 3,037,760 | -0.03(-0.27%) |
Jan 21, 2003 | 12.83 | 12.90 | 12.74 | 12.74 | 2,700,187 | +0.03(+0.23%) |
Jan 17, 2003 | 12.75 | 12.84 | 12.69 | 12.71 | 2,181,215 | -0.03(-0.23%) |
Jan 16, 2003 | 12.74 | 12.92 | 12.74 | 12.74 | 2,783,723 | +0.06(+0.51%) |
Jan 15, 2003 | 12.96 | 12.97 | 12.64 | 12.67 | 3,064,799 | -0.26(-1.99%) |
Jan 14, 2003 | 12.84 | 12.94 | 12.79 | 12.93 | 1,871,688 | +0.02(+0.15%) |
Jan 13, 2003 | 12.88 | 12.95 | 12.81 | 12.91 | 2,543,607 | +0.13(+1.05%) |
Jan 10, 2003 | 12.84 | 12.90 | 12.67 | 12.78 | 2,799,058 | -0.19(-1.45%) |
Jan 09, 2003 | 12.83 | 12.96 | 12.72 | 12.96 | 2,098,890 | +0.23(+1.79%) |
Jan 08, 2003 | 12.84 | 12.89 | 12.66 | 12.74 | 2,663,867 | -0.10(-0.81%) |
Jan 07, 2003 | 12.96 | 12.96 | 12.76 | 12.84 | 3,468,152 | -0.17(-1.30%) |
Jan 06, 2003 | 12.84 | 13.03 | 12.70 | 13.01 | 4,148,344 | +0.20(+1.59%) |
Jan 03, 2003 | 12.69 | 12.81 | 12.63 | 12.81 | 3,409,031 | +0.10(+0.82%) |