Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 12.94 | 12.94 | 12.90 | 12.90 | 7,399 | +0.05(+0.35%) |
Mar 28, 2003 | 12.94 | 12.94 | 12.86 | 12.86 | 24,407 | +0.00(+0.00%) |
Mar 27, 2003 | 12.92 | 12.94 | 12.83 | 12.86 | 12,259 | +0.03(+0.21%) |
Mar 26, 2003 | 12.89 | 12.90 | 12.83 | 12.83 | 16,787 | -0.06(-0.49%) |
Mar 25, 2003 | 12.88 | 12.89 | 12.86 | 12.89 | 31,586 | +0.03(+0.21%) |
Mar 24, 2003 | 12.82 | 12.87 | 12.82 | 12.87 | 11,154 | +0.05(+0.35%) |
Mar 21, 2003 | 12.93 | 12.93 | 12.82 | 12.82 | 11,154 | -0.05(-0.35%) |
Mar 20, 2003 | 12.85 | 12.91 | 12.82 | 12.87 | 36,114 | +0.04(+0.28%) |
Mar 19, 2003 | 12.84 | 12.85 | 12.83 | 12.83 | 18,775 | +0.00(+0.00%) |
Mar 18, 2003 | 12.85 | 12.85 | 12.82 | 12.83 | 19,327 | +0.01(+0.07%) |
Mar 17, 2003 | 12.88 | 12.88 | 12.82 | 12.82 | 10,491 | -0.02(-0.14%) |
Mar 14, 2003 | 12.88 | 12.88 | 12.84 | 12.84 | 3,755 | -0.01(-0.07%) |
Mar 13, 2003 | 12.93 | 12.93 | 12.82 | 12.85 | 16,234 | -0.08(-0.63%) |
Mar 12, 2003 | 12.99 | 12.99 | 12.91 | 12.93 | 4,969 | -0.06(-0.49%) |
Mar 11, 2003 | 12.94 | 13.00 | 12.91 | 12.99 | 6,405 | +0.08(+0.63%) |
Mar 10, 2003 | 12.85 | 12.93 | 12.84 | 12.91 | 9,608 | +0.13(+0.99%) |
Mar 07, 2003 | 12.81 | 12.84 | 12.69 | 12.79 | 11,265 | +0.05(+0.43%) |
Mar 06, 2003 | 12.84 | 12.84 | 12.71 | 12.73 | 11,154 | -0.06(-0.50%) |
Mar 05, 2003 | 12.80 | 12.86 | 12.79 | 12.79 | 11,154 | +0.00(+0.00%) |
Mar 04, 2003 | 12.79 | 12.79 | 12.72 | 12.79 | 6,516 | +0.05(+0.36%) |
Mar 03, 2003 | 12.75 | 12.79 | 12.73 | 12.75 | 9,718 | +0.07(+0.57%) |
Feb 28, 2003 | 12.69 | 12.78 | 12.68 | 12.68 | 13,805 | +0.01(+0.07%) |
Feb 27, 2003 | 12.63 | 12.67 | 12.61 | 12.67 | 11,265 | +0.00(+0.00%) |
Feb 26, 2003 | 12.73 | 12.73 | 12.62 | 12.67 | 13,473 | +0.02(+0.14%) |
Feb 25, 2003 | 12.72 | 12.72 | 12.65 | 12.65 | 6,626 | -0.06(-0.50%) |
Feb 24, 2003 | 12.72 | 12.72 | 12.62 | 12.71 | 7,951 | +0.04(+0.29%) |
Feb 21, 2003 | 12.72 | 12.72 | 12.62 | 12.68 | 11,927 | +0.04(+0.29%) |
Feb 20, 2003 | 12.68 | 12.68 | 12.59 | 12.64 | 4,638 | +0.05(+0.43%) |
Feb 19, 2003 | 12.65 | 12.65 | 12.59 | 12.59 | 2,871 | -0.05(-0.36%) |
Feb 18, 2003 | 12.71 | 12.71 | 12.63 | 12.63 | 8,062 | +0.01(+0.07%) |
Feb 14, 2003 | 12.76 | 12.76 | 12.60 | 12.62 | 9,277 | -0.07(-0.57%) |
Feb 13, 2003 | 12.73 | 12.76 | 12.60 | 12.69 | 30,150 | -0.03(-0.21%) |
Feb 12, 2003 | 12.61 | 12.72 | 12.60 | 12.72 | 21,315 | -0.04(-0.28%) |
Feb 11, 2003 | 12.75 | 12.76 | 12.69 | 12.76 | 8,172 | +0.03(+0.21%) |
Feb 10, 2003 | 12.75 | 12.75 | 12.69 | 12.73 | 8,283 | -0.01(-0.07%) |
Feb 07, 2003 | 12.74 | 12.75 | 12.69 | 12.74 | 7,068 | -0.02(-0.14%) |
Feb 06, 2003 | 12.72 | 12.76 | 12.65 | 12.76 | 11,817 | +0.05(+0.36%) |
Feb 05, 2003 | 12.73 | 12.73 | 12.68 | 12.71 | 5,632 | -0.02(-0.14%) |
Feb 04, 2003 | 12.63 | 12.73 | 12.63 | 12.73 | 20,763 | +0.11(+0.86%) |
Feb 03, 2003 | 12.59 | 12.62 | 12.59 | 12.62 | 15,240 | +0.03(+0.22%) |
Jan 31, 2003 | 12.61 | 12.62 | 12.59 | 12.59 | 10,381 | -0.02(-0.14%) |
Jan 30, 2003 | 12.60 | 12.61 | 12.58 | 12.61 | 1,767 | +0.04(+0.29%) |
Jan 29, 2003 | 12.53 | 12.61 | 12.49 | 12.58 | 14,246 | +0.03(+0.22%) |
Jan 28, 2003 | 12.61 | 12.61 | 12.54 | 12.55 | 17,228 | +0.01(+0.07%) |
Jan 27, 2003 | 12.61 | 12.62 | 12.51 | 12.54 | 10,050 | +0.02(+0.14%) |
Jan 24, 2003 | 12.58 | 12.61 | 12.52 | 12.52 | 5,411 | +0.00(+0.00%) |
Jan 23, 2003 | 12.58 | 12.59 | 12.52 | 12.52 | 7,289 | -0.03(-0.22%) |
Jan 22, 2003 | 12.58 | 12.58 | 12.49 | 12.55 | 20,431 | +0.03(+0.22%) |
Jan 21, 2003 | 12.57 | 12.58 | 12.51 | 12.52 | 24,628 | +0.00(+0.00%) |
Jan 17, 2003 | 12.45 | 12.52 | 12.40 | 12.52 | 14,136 | +0.12(+0.95%) |
Jan 16, 2003 | 12.58 | 12.58 | 12.39 | 12.40 | 15,903 | -0.08(-0.65%) |
Jan 15, 2003 | 12.51 | 12.59 | 12.49 | 12.49 | 8,835 | +0.01(+0.07%) |
Jan 14, 2003 | 12.61 | 12.61 | 12.45 | 12.48 | 15,461 | -0.05(-0.36%) |
Jan 13, 2003 | 12.59 | 12.59 | 12.52 | 12.52 | 11,154 | -0.11(-0.86%) |
Jan 10, 2003 | 12.73 | 12.73 | 12.59 | 12.63 | 18,443 | -0.03(-0.21%) |
Jan 09, 2003 | 12.75 | 12.75 | 12.59 | 12.66 | 9,718 | -0.11(-0.85%) |
Jan 08, 2003 | 12.72 | 12.78 | 12.72 | 12.77 | 9,718 | +0.04(+0.28%) |
Jan 07, 2003 | 12.77 | 12.77 | 12.73 | 12.73 | 17,670 | +0.00(+0.00%) |
Jan 06, 2003 | 12.77 | 12.77 | 12.73 | 12.73 | 5,853 | -0.05(-0.35%) |
Jan 03, 2003 | 12.77 | 12.78 | 12.73 | 12.78 | 18,222 | +0.01(+0.07%) |