Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 13.13 | 13.40 | 13.07 | 13.18 | 576,649 | -0.38(-2.78%) |
Mar 28, 2003 | 13.64 | 13.76 | 13.42 | 13.55 | 48,571 | -0.08(-0.61%) |
Mar 27, 2003 | 13.82 | 13.86 | 13.56 | 13.64 | 90,608 | -0.18(-1.33%) |
Mar 26, 2003 | 13.87 | 14.04 | 13.78 | 13.82 | 10,237 | -0.12(-0.86%) |
Mar 25, 2003 | 13.59 | 14.12 | 13.59 | 13.94 | 15,900 | +0.30(+2.22%) |
Mar 24, 2003 | 13.96 | 13.96 | 13.57 | 13.64 | 12,524 | -0.50(-3.51%) |
Mar 21, 2003 | 14.42 | 14.46 | 14.10 | 14.13 | 37,027 | -0.03(-0.19%) |
Mar 20, 2003 | 13.96 | 14.27 | 13.77 | 14.16 | 668,891 | -0.01(-0.06%) |
Mar 19, 2003 | 14.42 | 14.42 | 13.89 | 14.17 | 20,147 | -0.11(-0.77%) |
Mar 18, 2003 | 14.32 | 14.37 | 13.91 | 14.28 | 107,053 | +0.29(+2.10%) |
Mar 17, 2003 | 13.30 | 14.03 | 13.29 | 13.98 | 95,182 | +0.55(+4.10%) |
Mar 14, 2003 | 13.64 | 13.77 | 13.43 | 13.43 | 12,197 | -0.02(-0.14%) |
Mar 13, 2003 | 12.87 | 13.45 | 12.87 | 13.45 | 9,039 | +0.96(+7.72%) |
Mar 12, 2003 | 12.72 | 12.72 | 12.41 | 12.49 | 3,702 | -0.28(-2.23%) |
Mar 11, 2003 | 12.86 | 13.08 | 12.77 | 12.77 | 10,454 | -0.22(-1.70%) |
Mar 10, 2003 | 13.08 | 13.20 | 12.92 | 12.99 | 4,791 | -0.17(-1.26%) |
Mar 07, 2003 | 12.95 | 13.31 | 12.95 | 13.16 | 7,078 | -0.14(-1.04%) |
Mar 06, 2003 | 13.30 | 13.30 | 13.13 | 13.30 | 1,633 | +0.03(+0.21%) |
Mar 05, 2003 | 13.04 | 13.30 | 13.04 | 13.27 | 25,156 | -0.14(-1.03%) |
Mar 04, 2003 | 13.13 | 13.43 | 13.09 | 13.41 | 5,663 | +0.14(+1.04%) |
Mar 03, 2003 | 13.52 | 13.68 | 13.22 | 13.27 | 12,741 | +0.03(+0.21%) |
Feb 28, 2003 | 13.28 | 13.60 | 13.24 | 13.24 | 5,445 | +0.11(+0.84%) |
Feb 27, 2003 | 13.35 | 13.35 | 13.08 | 13.13 | 5,009 | +0.28(+2.14%) |
Feb 26, 2003 | 13.08 | 13.21 | 12.73 | 12.86 | 23,414 | -0.22(-1.69%) |
Feb 25, 2003 | 12.86 | 13.08 | 12.58 | 13.08 | 38,443 | -0.15(-1.11%) |
Feb 24, 2003 | 13.18 | 13.56 | 13.18 | 13.22 | 94,964 | -0.21(-1.57%) |
Feb 21, 2003 | 13.59 | 13.59 | 13.09 | 13.43 | 6,534 | -0.17(-1.28%) |
Feb 20, 2003 | 13.91 | 13.95 | 13.59 | 13.61 | 26,245 | -0.22(-1.59%) |
Feb 19, 2003 | 13.87 | 13.89 | 13.59 | 13.83 | 26,354 | -0.08(-0.59%) |
Feb 18, 2003 | 13.57 | 13.91 | 13.57 | 13.91 | 70,896 | +0.81(+6.17%) |
Feb 14, 2003 | 13.20 | 13.39 | 12.95 | 13.10 | 8,821 | +0.15(+1.13%) |
Feb 13, 2003 | 13.13 | 13.18 | 12.86 | 12.96 | 19,058 | -0.36(-2.69%) |
Feb 12, 2003 | 13.50 | 13.76 | 13.31 | 13.31 | 74,817 | -0.37(-2.68%) |
Feb 11, 2003 | 13.73 | 13.91 | 13.54 | 13.68 | 69,698 | +0.14(+1.02%) |
Feb 10, 2003 | 13.08 | 13.59 | 13.01 | 13.54 | 19,276 | +0.46(+3.51%) |
Feb 07, 2003 | 13.22 | 13.22 | 12.88 | 13.08 | 17,424 | +0.00(+0.00%) |
Feb 06, 2003 | 12.99 | 13.18 | 12.91 | 13.08 | 25,810 | +0.00(+0.00%) |
Feb 05, 2003 | 13.31 | 13.61 | 12.97 | 13.08 | 15,355 | -0.14(-1.04%) |
Feb 04, 2003 | 13.13 | 13.26 | 12.97 | 13.22 | 87,777 | -0.35(-2.57%) |
Feb 03, 2003 | 13.77 | 13.87 | 13.57 | 13.57 | 12,959 | +0.12(+0.89%) |
Jan 31, 2003 | 13.31 | 13.63 | 13.31 | 13.45 | 10,563 | -0.32(-2.33%) |
Jan 30, 2003 | 14.32 | 14.50 | 13.55 | 13.77 | 24,830 | -0.46(-3.23%) |
Jan 29, 2003 | 13.36 | 14.32 | 13.36 | 14.23 | 41,710 | +0.50(+3.68%) |
Jan 28, 2003 | 13.77 | 13.94 | 13.46 | 13.73 | 50,967 | +0.05(+0.34%) |
Jan 27, 2003 | 13.59 | 13.82 | 13.32 | 13.68 | 446,726 | -0.37(-2.61%) |
Jan 24, 2003 | 14.23 | 14.49 | 13.98 | 14.05 | 31,037 | -0.46(-3.16%) |
Jan 23, 2003 | 14.69 | 14.77 | 14.19 | 14.51 | 83,747 | +0.31(+2.20%) |
Jan 22, 2003 | 14.00 | 14.46 | 13.92 | 14.20 | 17,751 | +0.02(+0.13%) |
Jan 21, 2003 | 14.14 | 14.50 | 14.01 | 14.18 | 434,964 | +0.02(+0.13%) |
Jan 17, 2003 | 13.96 | 14.38 | 13.79 | 14.16 | 108,142 | -0.44(-3.02%) |
Jan 16, 2003 | 15.24 | 15.24 | 14.60 | 14.60 | 53,907 | -0.83(-5.36%) |
Jan 15, 2003 | 15.89 | 15.89 | 15.11 | 15.43 | 54,887 | -0.32(-2.04%) |
Jan 14, 2003 | 15.29 | 15.84 | 15.22 | 15.75 | 153,228 | +0.43(+2.82%) |
Jan 13, 2003 | 15.75 | 15.75 | 15.01 | 15.32 | 68,500 | -0.01(-0.06%) |
Jan 10, 2003 | 14.65 | 15.56 | 14.42 | 15.33 | 80,480 | +0.56(+3.79%) |
Jan 09, 2003 | 14.42 | 14.84 | 14.38 | 14.77 | 38,552 | +0.79(+5.65%) |
Jan 08, 2003 | 14.21 | 14.22 | 13.87 | 13.98 | 32,235 | -0.51(-3.55%) |
Jan 07, 2003 | 14.23 | 14.62 | 14.03 | 14.49 | 18,622 | +0.45(+3.21%) |
Jan 06, 2003 | 13.87 | 14.12 | 13.55 | 14.04 | 28,424 | +0.63(+4.73%) |
Jan 03, 2003 | 13.22 | 13.58 | 13.14 | 13.41 | 11,543 | +0.00(+0.00%) |