Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 12.38 | 12.38 | 11.90 | 12.14 | 141,878 | -0.33(-2.67%) |
Mar 28, 2003 | 12.38 | 12.47 | 12.17 | 12.47 | 128,121 | +0.08(+0.61%) |
Mar 27, 2003 | 12.35 | 12.43 | 12.14 | 12.40 | 117,934 | +0.02(+0.15%) |
Mar 26, 2003 | 12.52 | 12.52 | 12.29 | 12.38 | 271,680 | -0.10(-0.76%) |
Mar 25, 2003 | 12.50 | 12.57 | 12.46 | 12.47 | 256,978 | -0.08(-0.61%) |
Mar 24, 2003 | 13.25 | 13.25 | 12.47 | 12.55 | 105,227 | -0.75(-5.65%) |
Mar 21, 2003 | 13.10 | 13.31 | 12.76 | 13.30 | 141,668 | +0.30(+2.27%) |
Mar 20, 2003 | 12.52 | 13.01 | 12.05 | 13.01 | 227,573 | +0.46(+3.64%) |
Mar 19, 2003 | 12.23 | 12.55 | 12.23 | 12.55 | 101,762 | +0.32(+2.65%) |
Mar 18, 2003 | 12.57 | 12.57 | 12.06 | 12.23 | 224,002 | -0.32(-2.58%) |
Mar 17, 2003 | 12.05 | 12.65 | 12.05 | 12.55 | 291,214 | +0.41(+3.37%) |
Mar 14, 2003 | 12.38 | 12.38 | 12.01 | 12.14 | 157,841 | +0.00(+0.00%) |
Mar 13, 2003 | 11.62 | 12.14 | 11.58 | 12.14 | 323,874 | +0.58(+5.02%) |
Mar 12, 2003 | 11.42 | 11.61 | 11.17 | 11.56 | 158,051 | +0.19(+1.68%) |
Mar 11, 2003 | 11.52 | 11.86 | 11.37 | 11.37 | 130,222 | -0.32(-2.77%) |
Mar 10, 2003 | 11.80 | 11.88 | 11.60 | 11.69 | 247,841 | -0.15(-1.29%) |
Mar 07, 2003 | 11.47 | 12.02 | 11.40 | 11.85 | 286,173 | +0.37(+3.24%) |
Mar 06, 2003 | 11.96 | 11.96 | 11.46 | 11.47 | 181,470 | -0.48(-3.98%) |
Mar 05, 2003 | 11.71 | 11.98 | 11.66 | 11.95 | 186,196 | +0.24(+2.03%) |
Mar 04, 2003 | 11.89 | 11.95 | 11.47 | 11.71 | 291,739 | -0.09(-0.73%) |
Mar 03, 2003 | 12.00 | 12.24 | 11.72 | 11.80 | 199,848 | -0.11(-0.96%) |
Feb 28, 2003 | 11.61 | 12.00 | 11.59 | 11.91 | 308,542 | +0.37(+3.22%) |
Feb 27, 2003 | 11.15 | 11.63 | 11.15 | 11.54 | 239,545 | +0.36(+3.24%) |
Feb 26, 2003 | 11.60 | 11.60 | 11.14 | 11.18 | 143,664 | -0.37(-3.21%) |
Feb 25, 2003 | 11.14 | 11.67 | 11.05 | 11.55 | 340,992 | +0.36(+3.23%) |
Feb 24, 2003 | 11.24 | 11.44 | 11.02 | 11.19 | 290,584 | -0.05(-0.42%) |
Feb 21, 2003 | 11.19 | 11.43 | 11.01 | 11.24 | 578,752 | -0.11(-1.01%) |
Feb 20, 2003 | 11.47 | 11.62 | 11.35 | 11.35 | 158,051 | -0.12(-1.08%) |
Feb 19, 2003 | 11.73 | 11.77 | 11.36 | 11.47 | 253,092 | -0.35(-2.98%) |
Feb 18, 2003 | 11.76 | 11.97 | 11.57 | 11.83 | 490,537 | +0.77(+6.98%) |
Feb 14, 2003 | 10.87 | 11.14 | 10.60 | 11.06 | 320,829 | +0.18(+1.66%) |
Feb 13, 2003 | 11.76 | 11.76 | 10.68 | 10.87 | 369,452 | -0.79(-6.78%) |
Feb 12, 2003 | 11.78 | 11.90 | 11.58 | 11.66 | 155,951 | -0.21(-1.76%) |
Feb 11, 2003 | 11.42 | 11.94 | 11.38 | 11.87 | 463,023 | +0.55(+4.88%) |
Feb 10, 2003 | 10.71 | 11.57 | 10.71 | 11.32 | 331,436 | +0.41(+3.75%) |
Feb 07, 2003 | 11.24 | 11.38 | 10.86 | 10.91 | 315,683 | -0.56(-4.90%) |
Feb 06, 2003 | 11.43 | 11.66 | 11.43 | 11.47 | 330,805 | -0.11(-0.99%) |
Feb 05, 2003 | 12.00 | 12.09 | 11.50 | 11.59 | 514,061 | -0.44(-3.64%) |
Feb 04, 2003 | 12.09 | 12.19 | 11.85 | 12.03 | 453,046 | -0.44(-3.51%) |
Feb 03, 2003 | 12.71 | 12.88 | 12.24 | 12.46 | 171,283 | -0.28(-2.17%) |
Jan 31, 2003 | 12.13 | 12.75 | 12.11 | 12.74 | 173,699 | +0.51(+4.21%) |
Jan 30, 2003 | 12.63 | 12.76 | 12.14 | 12.23 | 144,714 | -0.30(-2.43%) |
Jan 29, 2003 | 12.14 | 12.70 | 12.09 | 12.53 | 237,970 | +0.15(+1.23%) |
Jan 28, 2003 | 13.00 | 13.20 | 12.36 | 12.38 | 322,614 | -0.62(-4.76%) |
Jan 27, 2003 | 12.86 | 13.04 | 12.76 | 13.00 | 209,090 | +0.05(+0.37%) |
Jan 24, 2003 | 13.05 | 13.07 | 12.86 | 12.95 | 153,430 | -0.04(-0.29%) |
Jan 23, 2003 | 12.62 | 13.33 | 12.28 | 12.99 | 724,412 | +0.37(+2.94%) |
Jan 22, 2003 | 13.01 | 13.04 | 12.36 | 12.62 | 261,914 | -0.43(-3.28%) |
Jan 21, 2003 | 13.05 | 13.14 | 12.95 | 13.05 | 127,281 | +0.03(+0.22%) |
Jan 17, 2003 | 13.26 | 13.26 | 12.76 | 13.02 | 100,081 | -0.27(-2.01%) |
Jan 16, 2003 | 13.43 | 13.54 | 13.19 | 13.28 | 48,728 | -0.06(-0.43%) |
Jan 15, 2003 | 13.43 | 13.43 | 13.25 | 13.34 | 71,937 | -0.05(-0.36%) |
Jan 14, 2003 | 13.19 | 13.47 | 13.16 | 13.39 | 152,905 | +0.24(+1.81%) |
Jan 13, 2003 | 13.28 | 13.28 | 13.12 | 13.15 | 129,276 | +0.06(+0.44%) |
Jan 10, 2003 | 13.23 | 13.49 | 13.09 | 13.09 | 183,676 | -0.04(-0.29%) |
Jan 09, 2003 | 13.09 | 13.28 | 13.08 | 13.13 | 200,373 | +0.23(+1.77%) |
Jan 08, 2003 | 13.87 | 13.87 | 12.52 | 12.90 | 923,106 | -0.96(-6.94%) |
Jan 07, 2003 | 13.86 | 13.93 | 13.81 | 13.86 | 308,962 | +0.01(+0.07%) |
Jan 06, 2003 | 13.79 | 14.05 | 13.75 | 13.85 | 315,263 | +0.13(+0.97%) |
Jan 03, 2003 | 13.71 | 13.81 | 13.61 | 13.72 | 147,129 | -0.09(-0.62%) |