Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 12.36 | 12.67 | 12.25 | 12.62 | 106,602 | +0.26(+2.08%) |
Mar 28, 2003 | 12.51 | 12.62 | 12.32 | 12.36 | 135,263 | -0.18(-1.44%) |
Mar 27, 2003 | 12.53 | 12.66 | 12.24 | 12.54 | 168,583 | -0.05(-0.41%) |
Mar 26, 2003 | 12.79 | 12.79 | 12.57 | 12.59 | 101,825 | -0.20(-1.54%) |
Mar 25, 2003 | 12.56 | 12.83 | 12.49 | 12.79 | 66,175 | +0.21(+1.71%) |
Mar 24, 2003 | 12.66 | 12.69 | 12.36 | 12.57 | 161,243 | -0.30(-2.33%) |
Mar 21, 2003 | 12.75 | 12.87 | 12.53 | 12.87 | 474,993 | +0.21(+1.70%) |
Mar 20, 2003 | 12.77 | 12.80 | 12.57 | 12.66 | 165,904 | -0.15(-1.21%) |
Mar 19, 2003 | 12.79 | 12.81 | 12.54 | 12.81 | 174,409 | +0.03(+0.27%) |
Mar 18, 2003 | 12.27 | 12.79 | 12.11 | 12.78 | 378,876 | +0.55(+4.49%) |
Mar 17, 2003 | 11.97 | 12.45 | 11.59 | 12.23 | 398,216 | +0.21(+1.79%) |
Mar 14, 2003 | 12.19 | 12.26 | 11.90 | 12.02 | 222,991 | -0.11(-0.92%) |
Mar 13, 2003 | 11.93 | 12.15 | 11.54 | 12.13 | 246,875 | +0.41(+3.52%) |
Mar 12, 2003 | 11.79 | 11.79 | 11.35 | 11.72 | 214,720 | -0.16(-1.37%) |
Mar 11, 2003 | 12.11 | 12.27 | 11.80 | 11.88 | 156,583 | -0.22(-1.84%) |
Mar 10, 2003 | 12.49 | 12.62 | 11.89 | 12.10 | 229,982 | -0.44(-3.49%) |
Mar 07, 2003 | 12.40 | 12.96 | 12.20 | 12.54 | 166,603 | +0.05(+0.41%) |
Mar 06, 2003 | 12.15 | 12.79 | 11.97 | 12.49 | 334,837 | +0.26(+2.11%) |
Mar 05, 2003 | 12.62 | 12.73 | 11.86 | 12.23 | 361,517 | -0.44(-3.45%) |
Mar 04, 2003 | 13.08 | 13.30 | 12.57 | 12.67 | 380,507 | -0.39(-2.96%) |
Mar 03, 2003 | 13.07 | 13.10 | 12.83 | 13.06 | 284,623 | -0.01(-0.07%) |
Feb 28, 2003 | 12.79 | 13.26 | 12.69 | 13.06 | 238,836 | +0.27(+2.15%) |
Feb 27, 2003 | 12.60 | 12.83 | 12.51 | 12.79 | 182,447 | +0.27(+2.20%) |
Feb 26, 2003 | 12.21 | 12.71 | 12.16 | 12.51 | 195,962 | +0.27(+2.17%) |
Feb 25, 2003 | 12.36 | 12.36 | 12.10 | 12.25 | 311,769 | -0.14(-1.11%) |
Feb 24, 2003 | 12.99 | 12.99 | 12.38 | 12.39 | 143,884 | -0.60(-4.63%) |
Feb 21, 2003 | 12.89 | 13.00 | 12.77 | 12.99 | 327,497 | +0.09(+0.73%) |
Feb 20, 2003 | 12.52 | 12.92 | 12.40 | 12.89 | 467,420 | +0.37(+2.95%) |
Feb 19, 2003 | 12.94 | 12.94 | 12.39 | 12.52 | 423,847 | -0.44(-3.38%) |
Feb 18, 2003 | 12.75 | 12.97 | 12.62 | 12.96 | 204,351 | +0.40(+3.21%) |
Feb 14, 2003 | 12.36 | 12.56 | 11.99 | 12.56 | 357,672 | +0.16(+1.32%) |
Feb 13, 2003 | 12.57 | 12.57 | 12.19 | 12.39 | 225,788 | -0.17(-1.37%) |
Feb 12, 2003 | 12.75 | 12.75 | 12.38 | 12.57 | 244,661 | -0.19(-1.48%) |
Feb 11, 2003 | 13.18 | 13.18 | 12.71 | 12.75 | 369,206 | -0.03(-0.27%) |
Feb 10, 2003 | 12.96 | 12.96 | 12.49 | 12.79 | 262,487 | -0.17(-1.32%) |
Feb 07, 2003 | 13.39 | 13.48 | 12.85 | 12.96 | 254,681 | -0.43(-3.21%) |
Feb 06, 2003 | 13.58 | 13.82 | 13.13 | 13.39 | 339,847 | -0.19(-1.39%) |
Feb 05, 2003 | 13.35 | 13.65 | 13.35 | 13.58 | 271,108 | +0.26(+1.93%) |
Feb 04, 2003 | 13.42 | 13.43 | 13.22 | 13.32 | 68,155 | -0.10(-0.77%) |
Feb 03, 2003 | 13.43 | 13.66 | 13.30 | 13.42 | 86,796 | +0.12(+0.90%) |
Jan 31, 2003 | 13.26 | 13.48 | 13.24 | 13.30 | 271,691 | +0.03(+0.19%) |
Jan 30, 2003 | 13.13 | 13.62 | 13.13 | 13.28 | 277,633 | +0.19(+1.44%) |
Jan 29, 2003 | 13.30 | 13.30 | 13.09 | 13.09 | 160,544 | -0.27(-1.99%) |
Jan 28, 2003 | 13.13 | 13.48 | 13.13 | 13.36 | 209,127 | +0.22(+1.70%) |
Jan 27, 2003 | 13.09 | 13.35 | 13.05 | 13.13 | 264,234 | -0.17(-1.29%) |
Jan 24, 2003 | 13.52 | 13.52 | 13.16 | 13.30 | 401,129 | -0.16(-1.21%) |
Jan 23, 2003 | 13.65 | 13.82 | 13.30 | 13.47 | 434,682 | -0.11(-0.82%) |
Jan 22, 2003 | 13.56 | 13.90 | 13.49 | 13.58 | 303,730 | -0.11(-0.82%) |
Jan 21, 2003 | 14.21 | 14.29 | 13.65 | 13.69 | 342,410 | -0.64(-4.43%) |
Jan 17, 2003 | 14.33 | 14.56 | 14.21 | 14.33 | 580,198 | +0.00(+0.00%) |
Jan 16, 2003 | 14.03 | 14.43 | 14.00 | 14.33 | 354,876 | +0.29(+2.08%) |
Jan 15, 2003 | 14.29 | 14.29 | 13.87 | 14.03 | 172,894 | -0.18(-1.27%) |
Jan 14, 2003 | 13.82 | 14.24 | 13.82 | 14.21 | 390,876 | +0.39(+2.86%) |
Jan 13, 2003 | 13.86 | 14.15 | 13.82 | 13.82 | 265,749 | -0.04(-0.31%) |
Jan 10, 2003 | 14.08 | 14.25 | 13.84 | 13.86 | 283,108 | -0.26(-1.82%) |
Jan 09, 2003 | 13.73 | 14.16 | 13.73 | 14.12 | 363,614 | +0.38(+2.75%) |
Jan 08, 2003 | 14.08 | 14.08 | 13.47 | 13.74 | 375,264 | -0.13(-0.93%) |
Jan 07, 2003 | 13.54 | 14.16 | 13.54 | 13.87 | 446,333 | +0.33(+2.47%) |
Jan 06, 2003 | 13.53 | 13.66 | 13.50 | 13.54 | 150,525 | +0.01(+0.06%) |
Jan 03, 2003 | 13.54 | 13.65 | 13.39 | 13.53 | 311,419 | -0.01(-0.06%) |