Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 13.52 | 13.53 | 13.23 | 13.37 | 13,820 | -0.27(-1.96%) |
Mar 28, 2003 | 12.99 | 13.64 | 12.99 | 13.64 | 14,149 | +0.58(+4.47%) |
Mar 27, 2003 | 12.97 | 13.06 | 12.90 | 13.06 | 3,948 | +0.01(+0.09%) |
Mar 26, 2003 | 13.25 | 13.26 | 13.01 | 13.04 | 18,097 | -0.13(-1.01%) |
Mar 25, 2003 | 13.16 | 13.18 | 13.07 | 13.18 | 18,097 | +0.05(+0.37%) |
Mar 24, 2003 | 13.31 | 13.43 | 13.12 | 13.13 | 10,858 | -0.30(-2.26%) |
Mar 21, 2003 | 13.31 | 13.61 | 13.31 | 13.43 | 41,625 | -0.06(-0.45%) |
Mar 20, 2003 | 13.27 | 13.49 | 13.23 | 13.49 | 37,265 | +0.02(+0.18%) |
Mar 19, 2003 | 13.48 | 13.49 | 13.44 | 13.47 | 10,200 | -0.09(-0.63%) |
Mar 18, 2003 | 13.49 | 13.59 | 13.47 | 13.55 | 16,699 | -0.06(-0.45%) |
Mar 17, 2003 | 13.19 | 13.98 | 13.19 | 13.61 | 22,046 | +0.36(+2.75%) |
Mar 14, 2003 | 13.37 | 13.40 | 13.25 | 13.25 | 108,669 | -0.24(-1.80%) |
Mar 13, 2003 | 13.02 | 13.49 | 13.02 | 13.49 | 78,890 | +0.60(+4.62%) |
Mar 12, 2003 | 13.07 | 13.08 | 12.64 | 12.90 | 58,324 | -0.22(-1.67%) |
Mar 11, 2003 | 13.25 | 13.25 | 13.07 | 13.12 | 24,843 | -0.07(-0.55%) |
Mar 10, 2003 | 13.25 | 13.31 | 13.13 | 13.19 | 43,188 | -0.07(-0.55%) |
Mar 07, 2003 | 13.34 | 13.34 | 13.26 | 13.26 | 57,831 | +0.02(+0.18%) |
Mar 06, 2003 | 13.27 | 13.36 | 13.15 | 13.24 | 81,769 | -0.04(-0.27%) |
Mar 05, 2003 | 13.13 | 13.27 | 13.13 | 13.27 | 25,008 | +0.15(+1.11%) |
Mar 04, 2003 | 13.09 | 13.13 | 13.04 | 13.13 | 38,828 | +0.10(+0.75%) |
Mar 03, 2003 | 12.92 | 13.04 | 12.90 | 13.03 | 51,250 | +0.13(+1.04%) |
Feb 28, 2003 | 12.72 | 12.93 | 12.72 | 12.90 | 60,216 | +0.16(+1.24%) |
Feb 27, 2003 | 12.58 | 12.76 | 12.58 | 12.74 | 25,583 | +0.10(+0.77%) |
Feb 26, 2003 | 12.65 | 12.67 | 12.53 | 12.64 | 92,381 | -0.04(-0.29%) |
Feb 25, 2003 | 12.63 | 12.68 | 12.59 | 12.68 | 29,367 | +0.06(+0.48%) |
Feb 24, 2003 | 12.45 | 12.62 | 12.33 | 12.62 | 50,838 | +0.23(+1.86%) |
Feb 21, 2003 | 12.22 | 12.39 | 12.17 | 12.39 | 33,481 | +0.17(+1.39%) |
Feb 20, 2003 | 11.84 | 12.22 | 11.84 | 12.22 | 21,388 | +0.41(+3.50%) |
Feb 19, 2003 | 11.82 | 11.84 | 11.62 | 11.80 | 65,070 | -0.01(-0.10%) |
Feb 18, 2003 | 12.10 | 12.10 | 11.54 | 11.82 | 34,715 | -0.16(-1.32%) |
Feb 14, 2003 | 11.63 | 12.00 | 11.62 | 11.97 | 31,506 | +0.40(+3.47%) |
Feb 13, 2003 | 11.44 | 11.67 | 11.39 | 11.57 | 44,504 | +0.16(+1.38%) |
Feb 12, 2003 | 10.89 | 11.54 | 10.89 | 11.41 | 36,031 | +0.60(+5.51%) |
Feb 11, 2003 | 10.43 | 10.88 | 10.31 | 10.82 | 29,038 | +0.33(+3.13%) |
Feb 10, 2003 | 9.907 | 10.49 | 9.907 | 10.49 | 14,478 | +0.58(+5.89%) |
Feb 07, 2003 | 9.968 | 9.968 | 9.907 | 9.907 | 16,781 | +0.01(+0.12%) |
Feb 06, 2003 | 9.968 | 10.14 | 9.895 | 9.895 | 18,262 | -0.13(-1.33%) |
Feb 05, 2003 | 10.10 | 10.21 | 9.980 | 10.03 | 17,933 | -0.07(-0.72%) |
Feb 04, 2003 | 10.03 | 10.20 | 10.03 | 10.10 | 12,668 | +0.02(+0.24%) |
Feb 03, 2003 | 9.968 | 10.22 | 9.932 | 10.08 | 16,123 | +0.15(+1.47%) |
Jan 31, 2003 | 9.725 | 9.956 | 9.725 | 9.932 | 15,959 | +0.21(+2.13%) |
Jan 30, 2003 | 9.798 | 9.798 | 9.701 | 9.725 | 12,174 | -0.07(-0.74%) |
Jan 29, 2003 | 9.676 | 9.798 | 9.579 | 9.798 | 14,396 | +0.11(+1.13%) |
Jan 28, 2003 | 9.178 | 9.761 | 9.154 | 9.688 | 33,645 | +0.56(+6.13%) |
Jan 27, 2003 | 9.190 | 9.312 | 9.129 | 9.129 | 16,946 | -0.05(-0.53%) |
Jan 24, 2003 | 9.190 | 9.251 | 8.935 | 9.178 | 17,439 | -0.04(-0.40%) |
Jan 23, 2003 | 9.336 | 9.336 | 9.214 | 9.214 | 8,144 | -0.09(-0.92%) |
Jan 22, 2003 | 9.336 | 9.360 | 9.263 | 9.299 | 6,252 | -0.06(-0.65%) |
Jan 21, 2003 | 9.360 | 9.421 | 9.275 | 9.360 | 18,262 | +0.02(+0.26%) |
Jan 17, 2003 | 9.336 | 9.457 | 9.117 | 9.336 | 18,838 | -0.12(-1.29%) |
Jan 16, 2003 | 9.421 | 9.640 | 9.312 | 9.457 | 42,036 | +0.34(+3.73%) |
Jan 15, 2003 | 10.19 | 10.22 | 9.117 | 9.117 | 62,191 | -1.13(-11.03%) |
Jan 14, 2003 | 10.19 | 10.27 | 10.16 | 10.25 | 2,550 | +0.12(+1.20%) |
Jan 13, 2003 | 10.30 | 10.30 | 10.11 | 10.13 | 4,195 | -0.17(-1.65%) |
Jan 10, 2003 | 10.24 | 10.30 | 10.11 | 10.30 | 3,784 | +0.12(+1.20%) |
Jan 09, 2003 | 10.05 | 10.25 | 10.05 | 10.17 | 3,784 | +0.18(+1.82%) |
Jan 08, 2003 | 10.10 | 10.10 | 9.992 | 9.992 | 6,910 | -0.17(-1.67%) |
Jan 07, 2003 | 10.37 | 10.44 | 10.05 | 10.16 | 10,941 | -0.35(-3.35%) |
Jan 06, 2003 | 10.50 | 10.61 | 10.50 | 10.52 | 13,326 | +0.01(+0.12%) |
Jan 03, 2003 | 10.52 | 10.60 | 10.48 | 10.50 | 21,552 | +0.06(+0.58%) |