Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 13.59 | 13.72 | 13.39 | 13.43 | 254,113 | -0.15(-1.14%) |
Mar 28, 2003 | 13.58 | 13.73 | 13.58 | 13.59 | 177,821 | +0.01(+0.05%) |
Mar 27, 2003 | 13.66 | 13.72 | 13.58 | 13.58 | 198,204 | -0.12(-0.90%) |
Mar 26, 2003 | 13.54 | 13.75 | 13.50 | 13.70 | 191,216 | +0.15(+1.14%) |
Mar 25, 2003 | 13.31 | 13.55 | 13.31 | 13.55 | 351,177 | +0.15(+1.15%) |
Mar 24, 2003 | 13.79 | 13.91 | 13.32 | 13.39 | 486,679 | -0.48(-3.47%) |
Mar 21, 2003 | 13.87 | 13.98 | 13.70 | 13.87 | 209,658 | +0.08(+0.55%) |
Mar 20, 2003 | 13.55 | 13.80 | 13.47 | 13.80 | 187,527 | +0.21(+1.57%) |
Mar 19, 2003 | 13.50 | 13.63 | 13.50 | 13.59 | 141,131 | +0.03(+0.20%) |
Mar 18, 2003 | 13.73 | 13.73 | 13.51 | 13.56 | 239,748 | -0.06(-0.43%) |
Mar 17, 2003 | 13.34 | 13.62 | 13.29 | 13.62 | 212,764 | +0.29(+2.19%) |
Mar 14, 2003 | 13.29 | 13.32 | 13.22 | 13.32 | 175,491 | +0.00(+0.00%) |
Mar 13, 2003 | 13.26 | 13.35 | 13.19 | 13.32 | 282,456 | +0.07(+0.52%) |
Mar 12, 2003 | 13.15 | 13.32 | 13.14 | 13.26 | 268,284 | +0.05(+0.39%) |
Mar 11, 2003 | 13.05 | 13.20 | 13.03 | 13.20 | 190,245 | +0.16(+1.21%) |
Mar 10, 2003 | 13.05 | 13.09 | 12.93 | 13.05 | 171,997 | -0.00(-0.03%) |
Mar 07, 2003 | 13.05 | 13.12 | 13.01 | 13.05 | 197,234 | -0.00(-0.03%) |
Mar 06, 2003 | 13.09 | 13.13 | 13.05 | 13.05 | 168,503 | -0.06(-0.45%) |
Mar 05, 2003 | 13.03 | 13.17 | 12.99 | 13.11 | 253,142 | -0.21(-1.57%) |
Mar 04, 2003 | 13.29 | 13.44 | 13.25 | 13.32 | 2,199,665 | +0.01(+0.10%) |
Mar 03, 2003 | 13.39 | 13.39 | 13.27 | 13.31 | 154,914 | -0.03(-0.26%) |
Feb 28, 2003 | 13.31 | 13.38 | 13.28 | 13.34 | 273,914 | +0.07(+0.49%) |
Feb 27, 2003 | 13.21 | 13.28 | 13.15 | 13.28 | 281,097 | +0.13(+0.97%) |
Feb 26, 2003 | 13.14 | 13.17 | 13.05 | 13.15 | 319,728 | +0.03(+0.26%) |
Feb 25, 2003 | 13.02 | 13.14 | 12.93 | 13.12 | 304,975 | +0.13(+1.03%) |
Feb 24, 2003 | 13.20 | 13.20 | 12.91 | 12.98 | 242,660 | -0.05(-0.40%) |
Feb 21, 2003 | 12.84 | 13.03 | 12.78 | 13.03 | 175,491 | +0.22(+1.69%) |
Feb 20, 2003 | 12.80 | 12.87 | 12.72 | 12.82 | 192,963 | -0.00(-0.03%) |
Feb 19, 2003 | 12.78 | 12.82 | 12.68 | 12.82 | 173,356 | +0.11(+0.86%) |
Feb 18, 2003 | 12.52 | 12.81 | 12.52 | 12.71 | 229,459 | +0.16(+1.26%) |
Feb 14, 2003 | 12.64 | 12.70 | 12.55 | 12.55 | 131,812 | -0.12(-0.95%) |
Feb 13, 2003 | 12.59 | 12.67 | 12.51 | 12.67 | 156,661 | +0.05(+0.38%) |
Feb 12, 2003 | 12.64 | 12.76 | 12.60 | 12.62 | 213,929 | -0.08(-0.65%) |
Feb 11, 2003 | 12.91 | 12.91 | 12.68 | 12.71 | 203,446 | -0.12(-0.94%) |
Feb 10, 2003 | 12.59 | 12.83 | 12.59 | 12.83 | 234,312 | +0.19(+1.49%) |
Feb 07, 2003 | 12.77 | 12.78 | 12.64 | 12.64 | 165,202 | -0.13(-1.02%) |
Feb 06, 2003 | 12.64 | 12.77 | 12.64 | 12.77 | 178,597 | +0.13(+1.06%) |
Feb 05, 2003 | 12.58 | 12.64 | 12.55 | 12.63 | 205,969 | +0.03(+0.25%) |
Feb 04, 2003 | 12.49 | 12.60 | 12.49 | 12.60 | 255,278 | +0.09(+0.69%) |
Feb 03, 2003 | 12.57 | 12.61 | 12.52 | 12.52 | 258,384 | +0.02(+0.14%) |
Jan 31, 2003 | 12.43 | 12.53 | 12.43 | 12.50 | 309,828 | +0.07(+0.55%) |
Jan 30, 2003 | 12.51 | 12.53 | 12.40 | 12.43 | 194,128 | -0.08(-0.60%) |
Jan 29, 2003 | 12.41 | 12.53 | 12.36 | 12.51 | 123,853 | +0.11(+0.89%) |
Jan 28, 2003 | 12.21 | 12.40 | 12.21 | 12.40 | 110,070 | +0.14(+1.12%) |
Jan 27, 2003 | 12.36 | 12.49 | 12.16 | 12.26 | 349,236 | -0.12(-0.97%) |
Jan 24, 2003 | 12.50 | 12.53 | 12.38 | 12.38 | 129,677 | -0.14(-1.10%) |
Jan 23, 2003 | 12.43 | 12.53 | 12.37 | 12.52 | 223,441 | +0.02(+0.16%) |
Jan 22, 2003 | 12.43 | 12.56 | 12.42 | 12.50 | 223,441 | +0.05(+0.39%) |
Jan 21, 2003 | 12.50 | 12.55 | 12.45 | 12.45 | 260,713 | -0.01(-0.08%) |
Jan 17, 2003 | 12.56 | 12.56 | 12.46 | 12.46 | 277,603 | -0.11(-0.87%) |
Jan 16, 2003 | 12.67 | 12.72 | 12.55 | 12.57 | 260,325 | -0.09(-0.68%) |
Jan 15, 2003 | 12.64 | 12.72 | 12.51 | 12.65 | 414,463 | +0.03(+0.27%) |
Jan 14, 2003 | 12.45 | 12.62 | 12.44 | 12.62 | 176,656 | +0.19(+1.52%) |
Jan 13, 2003 | 12.40 | 12.55 | 12.40 | 12.43 | 178,597 | -0.02(-0.17%) |
Jan 10, 2003 | 12.48 | 12.53 | 12.45 | 12.45 | 148,119 | -0.09(-0.69%) |
Jan 09, 2003 | 12.55 | 12.62 | 12.40 | 12.54 | 235,283 | +0.01(+0.08%) |
Jan 08, 2003 | 12.74 | 12.74 | 12.47 | 12.53 | 234,312 | -0.13(-1.00%) |
Jan 07, 2003 | 12.91 | 12.93 | 12.65 | 12.65 | 243,630 | -0.34(-2.64%) |
Jan 06, 2003 | 12.81 | 13.00 | 12.79 | 13.00 | 225,382 | +0.11(+0.83%) |
Jan 03, 2003 | 12.73 | 12.90 | 12.70 | 12.89 | 117,253 | +0.12(+0.91%) |