Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 13.16 | 13.42 | 12.81 | 13.26 | 1,108,186 | -0.10(-0.75%) |
Mar 28, 2003 | 13.67 | 13.69 | 13.30 | 13.36 | 1,050,074 | -0.39(-2.86%) |
Mar 27, 2003 | 13.69 | 14.06 | 13.51 | 13.76 | 1,106,512 | -0.14(-1.02%) |
Mar 26, 2003 | 14.12 | 14.15 | 13.88 | 13.90 | 726,036 | -0.23(-1.66%) |
Mar 25, 2003 | 14.01 | 14.16 | 13.92 | 14.13 | 780,680 | +0.18(+1.26%) |
Mar 24, 2003 | 14.22 | 14.22 | 13.62 | 13.96 | 1,035,128 | -0.55(-3.80%) |
Mar 21, 2003 | 14.16 | 14.51 | 14.14 | 14.51 | 938,395 | +0.43(+3.09%) |
Mar 20, 2003 | 13.95 | 14.18 | 13.58 | 14.08 | 831,618 | +0.04(+0.30%) |
Mar 19, 2003 | 14.18 | 14.28 | 13.84 | 14.03 | 775,419 | -0.18(-1.24%) |
Mar 18, 2003 | 14.16 | 14.39 | 13.86 | 14.21 | 819,541 | +0.08(+0.59%) |
Mar 17, 2003 | 13.40 | 14.13 | 13.30 | 14.13 | 1,256,096 | +0.68(+5.04%) |
Mar 14, 2003 | 13.36 | 13.53 | 13.21 | 13.45 | 631,097 | +0.10(+0.75%) |
Mar 13, 2003 | 13.20 | 13.45 | 13.10 | 13.35 | 1,230,746 | +0.32(+2.44%) |
Mar 12, 2003 | 13.07 | 13.21 | 12.93 | 13.03 | 958,244 | -0.03(-0.26%) |
Mar 11, 2003 | 12.95 | 13.23 | 12.94 | 13.06 | 762,386 | +0.10(+0.77%) |
Mar 10, 2003 | 13.02 | 13.21 | 12.91 | 12.96 | 872,152 | -0.23(-1.71%) |
Mar 07, 2003 | 12.88 | 13.35 | 12.70 | 13.19 | 1,029,628 | +0.06(+0.45%) |
Mar 06, 2003 | 12.42 | 13.34 | 12.38 | 13.13 | 1,900,345 | +0.71(+5.72%) |
Mar 05, 2003 | 12.38 | 12.47 | 12.06 | 12.42 | 1,305,000 | -0.17(-1.33%) |
Mar 04, 2003 | 12.95 | 12.95 | 12.57 | 12.59 | 730,221 | -0.39(-3.03%) |
Mar 03, 2003 | 13.26 | 13.46 | 12.88 | 12.98 | 877,055 | -0.38(-2.82%) |
Feb 28, 2003 | 13.04 | 13.46 | 12.96 | 13.36 | 1,038,595 | +0.40(+3.10%) |
Feb 27, 2003 | 13.22 | 13.25 | 12.92 | 12.95 | 637,434 | -0.09(-0.71%) |
Feb 26, 2003 | 12.93 | 13.17 | 12.77 | 13.05 | 574,779 | +0.08(+0.64%) |
Feb 25, 2003 | 12.84 | 13.01 | 12.54 | 12.96 | 949,515 | +0.13(+0.98%) |
Feb 24, 2003 | 13.61 | 13.61 | 12.78 | 12.84 | 1,124,089 | -0.80(-5.89%) |
Feb 21, 2003 | 13.20 | 13.65 | 13.17 | 13.64 | 894,632 | +0.49(+3.69%) |
Feb 20, 2003 | 13.09 | 13.24 | 12.99 | 13.16 | 757,244 | -0.06(-0.44%) |
Feb 19, 2003 | 13.72 | 13.77 | 13.10 | 13.21 | 1,143,699 | -0.57(-4.13%) |
Feb 18, 2003 | 13.52 | 13.89 | 13.41 | 13.78 | 649,630 | +0.48(+3.58%) |
Feb 14, 2003 | 13.17 | 13.38 | 13.05 | 13.31 | 762,745 | +0.11(+0.82%) |
Feb 13, 2003 | 13.42 | 13.42 | 13.05 | 13.20 | 784,626 | -0.26(-1.93%) |
Feb 12, 2003 | 13.41 | 13.59 | 13.26 | 13.46 | 520,254 | +0.01(+0.06%) |
Feb 11, 2003 | 13.66 | 13.79 | 13.37 | 13.45 | 812,725 | +0.00(+0.00%) |
Feb 10, 2003 | 13.42 | 13.61 | 13.26 | 13.45 | 941,504 | +0.15(+1.13%) |
Feb 07, 2003 | 13.59 | 13.72 | 13.30 | 13.30 | 964,581 | -0.24(-1.79%) |
Feb 06, 2003 | 13.61 | 13.80 | 13.35 | 13.54 | 1,563,274 | -0.08(-0.55%) |
Feb 05, 2003 | 13.62 | 14.07 | 13.59 | 13.62 | 2,436,623 | +0.44(+3.36%) |
Feb 04, 2003 | 13.17 | 13.38 | 12.80 | 13.17 | 3,201,281 | -0.72(-5.18%) |
Feb 03, 2003 | 14.15 | 14.19 | 13.78 | 13.89 | 1,471,085 | -0.28(-2.01%) |
Jan 31, 2003 | 14.22 | 14.59 | 14.12 | 14.18 | 1,340,274 | -0.21(-1.45%) |
Jan 30, 2003 | 14.68 | 14.84 | 14.25 | 14.38 | 605,508 | -0.36(-2.44%) |
Jan 29, 2003 | 14.43 | 14.84 | 14.34 | 14.74 | 854,336 | -0.02(-0.11%) |
Jan 28, 2003 | 14.38 | 14.76 | 14.38 | 14.76 | 831,020 | +0.39(+2.74%) |
Jan 27, 2003 | 14.78 | 15.07 | 14.30 | 14.37 | 1,151,351 | -0.41(-2.77%) |
Jan 24, 2003 | 15.45 | 15.52 | 14.78 | 14.78 | 862,945 | -0.75(-4.85%) |
Jan 23, 2003 | 15.43 | 15.70 | 15.43 | 15.53 | 717,427 | +0.13(+0.87%) |
Jan 22, 2003 | 15.24 | 15.54 | 15.20 | 15.40 | 471,828 | +0.03(+0.22%) |
Jan 21, 2003 | 15.94 | 15.97 | 15.29 | 15.36 | 967,331 | -0.62(-3.87%) |
Jan 17, 2003 | 16.06 | 16.23 | 15.90 | 15.98 | 524,200 | -0.12(-0.73%) |
Jan 16, 2003 | 15.66 | 16.18 | 15.66 | 16.10 | 858,880 | +0.44(+2.83%) |
Jan 15, 2003 | 15.61 | 15.83 | 15.56 | 15.66 | 1,472,639 | +0.00(+0.00%) |
Jan 14, 2003 | 15.52 | 15.68 | 15.26 | 15.66 | 1,027,595 | +0.05(+0.32%) |
Jan 13, 2003 | 15.87 | 15.89 | 15.56 | 15.61 | 703,437 | -0.27(-1.69%) |
Jan 10, 2003 | 15.72 | 15.99 | 15.30 | 15.87 | 1,313,729 | +0.13(+0.85%) |
Jan 09, 2003 | 16.32 | 16.35 | 15.64 | 15.74 | 1,922,586 | -0.58(-3.54%) |
Jan 08, 2003 | 16.18 | 16.59 | 15.93 | 16.32 | 613,639 | +0.10(+0.62%) |
Jan 07, 2003 | 16.07 | 16.55 | 15.93 | 16.22 | 733,450 | +0.16(+0.99%) |
Jan 06, 2003 | 15.81 | 16.21 | 15.81 | 16.06 | 983,354 | +0.33(+2.13%) |
Jan 03, 2003 | 16.02 | 16.03 | 15.61 | 15.72 | 538,309 | -0.46(-2.84%) |