Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 14.34 | 14.54 | 14.20 | 14.41 | 179,035 | -0.10(-0.68%) |
Mar 28, 2003 | 14.50 | 14.84 | 14.42 | 14.50 | 125,405 | -0.40(-2.69%) |
Mar 27, 2003 | 14.66 | 14.98 | 14.55 | 14.91 | 148,899 | -0.19(-1.23%) |
Mar 26, 2003 | 15.13 | 15.34 | 14.94 | 15.09 | 219,217 | +0.28(+1.92%) |
Mar 25, 2003 | 14.57 | 15.00 | 14.57 | 14.81 | 164,129 | +0.17(+1.14%) |
Mar 24, 2003 | 15.00 | 15.03 | 14.64 | 14.64 | 135,775 | -0.88(-5.69%) |
Mar 21, 2003 | 15.16 | 15.89 | 15.05 | 15.52 | 341,382 | +0.59(+3.97%) |
Mar 20, 2003 | 14.51 | 15.00 | 14.44 | 14.93 | 215,004 | +0.07(+0.50%) |
Mar 19, 2003 | 15.12 | 15.28 | 14.54 | 14.86 | 430,009 | +0.17(+1.13%) |
Mar 18, 2003 | 14.69 | 14.86 | 14.35 | 14.69 | 295,530 | -0.03(-0.21%) |
Mar 17, 2003 | 14.02 | 15.03 | 14.02 | 14.72 | 469,704 | +0.94(+6.85%) |
Mar 14, 2003 | 13.70 | 13.91 | 13.63 | 13.78 | 301,200 | +0.26(+1.92%) |
Mar 13, 2003 | 13.58 | 13.63 | 13.30 | 13.52 | 244,492 | +0.80(+6.31%) |
Mar 12, 2003 | 12.73 | 12.93 | 12.53 | 12.71 | 293,909 | -0.44(-3.38%) |
Mar 11, 2003 | 13.18 | 13.36 | 13.08 | 13.16 | 203,501 | +0.07(+0.52%) |
Mar 10, 2003 | 13.15 | 13.27 | 12.99 | 13.09 | 231,693 | -0.48(-3.55%) |
Mar 07, 2003 | 13.39 | 13.64 | 13.30 | 13.57 | 193,941 | -0.10(-0.72%) |
Mar 06, 2003 | 13.62 | 13.86 | 13.50 | 13.67 | 244,816 | -0.32(-2.29%) |
Mar 05, 2003 | 13.70 | 14.02 | 13.66 | 13.99 | 197,344 | +0.20(+1.43%) |
Mar 04, 2003 | 14.01 | 14.08 | 13.76 | 13.79 | 154,570 | -0.43(-3.04%) |
Mar 03, 2003 | 14.35 | 14.45 | 14.07 | 14.23 | 177,091 | +0.02(+0.17%) |
Feb 28, 2003 | 13.99 | 14.46 | 13.99 | 14.20 | 197,992 | +0.43(+3.14%) |
Feb 27, 2003 | 13.86 | 13.86 | 13.45 | 13.77 | 340,896 | -0.09(-0.62%) |
Feb 26, 2003 | 13.81 | 14.05 | 13.71 | 13.86 | 262,315 | -0.84(-5.71%) |
Feb 25, 2003 | 14.47 | 14.74 | 14.15 | 14.70 | 336,846 | +0.07(+0.46%) |
Feb 24, 2003 | 14.87 | 15.06 | 14.63 | 14.63 | 141,122 | -0.33(-2.23%) |
Feb 21, 2003 | 14.78 | 15.14 | 14.57 | 14.96 | 237,687 | -0.10(-0.66%) |
Feb 20, 2003 | 14.87 | 15.25 | 14.78 | 15.06 | 163,481 | -0.10(-0.65%) |
Feb 19, 2003 | 15.43 | 15.43 | 15.12 | 15.16 | 173,526 | -0.12(-0.77%) |
Feb 18, 2003 | 15.07 | 15.42 | 15.07 | 15.28 | 212,250 | +0.33(+2.19%) |
Feb 14, 2003 | 14.66 | 15.21 | 14.53 | 14.95 | 234,609 | +0.07(+0.50%) |
Feb 13, 2003 | 14.60 | 15.06 | 14.52 | 14.87 | 509,238 | +1.11(+8.07%) |
Feb 12, 2003 | 14.04 | 14.09 | 13.71 | 13.76 | 204,473 | -0.43(-3.00%) |
Feb 11, 2003 | 14.08 | 14.33 | 13.92 | 14.19 | 164,777 | +0.15(+1.05%) |
Feb 10, 2003 | 14.26 | 14.26 | 13.87 | 14.04 | 119,411 | -0.29(-2.02%) |
Feb 07, 2003 | 14.65 | 14.70 | 14.29 | 14.33 | 171,744 | -0.08(-0.56%) |
Feb 06, 2003 | 14.81 | 14.82 | 14.27 | 14.41 | 346,243 | -0.49(-3.31%) |
Feb 05, 2003 | 14.95 | 15.21 | 14.73 | 14.91 | 258,750 | +0.09(+0.63%) |
Feb 04, 2003 | 14.88 | 15.02 | 14.71 | 14.81 | 448,317 | -0.06(-0.41%) |
Feb 03, 2003 | 15.06 | 15.23 | 14.72 | 14.87 | 356,450 | +0.06(+0.37%) |
Jan 31, 2003 | 14.22 | 14.97 | 14.07 | 14.82 | 563,354 | +0.56(+3.94%) |
Jan 30, 2003 | 14.35 | 14.43 | 14.14 | 14.26 | 326,152 | +0.57(+4.15%) |
Jan 29, 2003 | 13.94 | 13.94 | 13.31 | 13.69 | 401,655 | -0.18(-1.29%) |
Jan 28, 2003 | 14.10 | 14.10 | 13.52 | 13.87 | 421,908 | -0.14(-1.01%) |
Jan 27, 2003 | 13.94 | 14.22 | 13.70 | 14.01 | 375,569 | -0.23(-1.65%) |
Jan 24, 2003 | 14.63 | 14.63 | 14.13 | 14.24 | 236,715 | +0.04(+0.30%) |
Jan 23, 2003 | 14.50 | 14.58 | 14.04 | 14.20 | 221,809 | +0.12(+0.88%) |
Jan 22, 2003 | 14.02 | 14.29 | 14.01 | 14.08 | 161,537 | +0.16(+1.15%) |
Jan 21, 2003 | 14.10 | 14.35 | 13.89 | 13.92 | 472,783 | -0.68(-4.65%) |
Jan 17, 2003 | 14.66 | 14.78 | 14.55 | 14.60 | 186,326 | -0.19(-1.25%) |
Jan 16, 2003 | 14.88 | 14.94 | 14.66 | 14.78 | 268,148 | -0.23(-1.56%) |
Jan 15, 2003 | 15.43 | 15.43 | 15.00 | 15.02 | 294,558 | -0.60(-3.83%) |
Jan 14, 2003 | 15.55 | 15.70 | 15.40 | 15.62 | 189,729 | -0.17(-1.09%) |
Jan 13, 2003 | 15.85 | 15.91 | 15.45 | 15.79 | 628,487 | +0.05(+0.31%) |
Jan 10, 2003 | 15.71 | 15.97 | 15.62 | 15.74 | 175,633 | +0.23(+1.51%) |
Jan 09, 2003 | 15.46 | 15.65 | 15.39 | 15.50 | 167,531 | +0.33(+2.16%) |
Jan 08, 2003 | 15.02 | 15.34 | 14.91 | 15.18 | 200,584 | +0.06(+0.37%) |
Jan 07, 2003 | 15.07 | 15.30 | 14.75 | 15.12 | 319,023 | -0.71(-4.48%) |
Jan 06, 2003 | 15.55 | 15.83 | 15.09 | 15.83 | 301,849 | -0.03(-0.19%) |
Jan 03, 2003 | 15.78 | 15.95 | 15.64 | 15.86 | 181,789 | +0.19(+1.18%) |