Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 12.46 | 12.46 | 12.22 | 12.23 | 460,176 | -0.60(-4.71%) |
Mar 28, 2003 | 12.74 | 12.94 | 12.74 | 12.83 | 171,989 | -0.24(-1.86%) |
Mar 27, 2003 | 12.98 | 13.16 | 12.80 | 13.08 | 308,006 | +0.11(+0.85%) |
Mar 26, 2003 | 12.78 | 12.97 | 12.76 | 12.97 | 317,237 | +0.05(+0.40%) |
Mar 25, 2003 | 12.74 | 13.03 | 12.74 | 12.91 | 269,047 | -0.28(-2.12%) |
Mar 24, 2003 | 13.27 | 13.30 | 13.15 | 13.19 | 209,590 | -0.22(-1.65%) |
Mar 21, 2003 | 13.20 | 13.43 | 13.18 | 13.41 | 372,756 | +0.23(+1.73%) |
Mar 20, 2003 | 13.03 | 13.19 | 12.89 | 13.19 | 171,582 | +0.39(+3.05%) |
Mar 19, 2003 | 12.78 | 12.86 | 12.73 | 12.80 | 325,246 | +0.13(+1.05%) |
Mar 18, 2003 | 12.69 | 12.74 | 12.58 | 12.66 | 368,684 | -0.07(-0.58%) |
Mar 17, 2003 | 12.52 | 12.74 | 12.46 | 12.74 | 244,341 | +0.17(+1.35%) |
Mar 14, 2003 | 12.53 | 12.63 | 12.49 | 12.57 | 219,771 | -0.09(-0.70%) |
Mar 13, 2003 | 12.49 | 12.77 | 12.45 | 12.66 | 323,617 | -0.01(-0.12%) |
Mar 12, 2003 | 12.67 | 12.67 | 12.45 | 12.67 | 1,388,675 | +0.29(+2.32%) |
Mar 11, 2003 | 12.50 | 12.50 | 12.38 | 12.38 | 623,614 | -0.01(-0.12%) |
Mar 10, 2003 | 12.63 | 12.63 | 12.35 | 12.40 | 189,364 | -0.14(-1.12%) |
Mar 07, 2003 | 12.63 | 12.83 | 12.53 | 12.54 | 313,979 | -0.33(-2.58%) |
Mar 06, 2003 | 12.93 | 13.00 | 12.86 | 12.87 | 282,893 | -0.57(-4.27%) |
Mar 05, 2003 | 13.36 | 13.50 | 13.30 | 13.44 | 1,234,740 | +0.08(+0.61%) |
Mar 04, 2003 | 13.44 | 13.53 | 13.34 | 13.36 | 419,724 | -0.32(-2.37%) |
Mar 03, 2003 | 13.83 | 13.85 | 13.65 | 13.69 | 269,318 | +0.15(+1.14%) |
Feb 28, 2003 | 13.41 | 13.59 | 13.41 | 13.53 | 131,401 | +0.27(+2.00%) |
Feb 27, 2003 | 13.16 | 13.39 | 13.16 | 13.27 | 100,587 | +0.13(+1.01%) |
Feb 26, 2003 | 13.27 | 13.30 | 13.13 | 13.13 | 134,795 | -0.26(-1.92%) |
Feb 25, 2003 | 13.50 | 13.50 | 13.06 | 13.39 | 351,987 | -0.20(-1.46%) |
Feb 24, 2003 | 13.70 | 13.72 | 13.56 | 13.59 | 263,074 | -0.10(-0.75%) |
Feb 21, 2003 | 13.63 | 13.72 | 13.53 | 13.69 | 228,188 | +0.07(+0.54%) |
Feb 20, 2003 | 13.53 | 13.62 | 13.48 | 13.62 | 254,115 | +0.36(+2.72%) |
Feb 19, 2003 | 13.28 | 13.41 | 13.19 | 13.26 | 160,315 | +0.01(+0.11%) |
Feb 18, 2003 | 13.19 | 13.31 | 13.17 | 13.25 | 175,654 | -0.03(-0.22%) |
Feb 14, 2003 | 13.15 | 13.27 | 13.08 | 13.27 | 202,803 | +0.36(+2.80%) |
Feb 13, 2003 | 13.04 | 13.04 | 12.79 | 12.91 | 325,381 | +0.06(+0.46%) |
Feb 12, 2003 | 12.89 | 12.97 | 12.79 | 12.85 | 248,414 | +0.21(+1.69%) |
Feb 11, 2003 | 12.63 | 12.77 | 12.60 | 12.64 | 97,193 | +0.01(+0.12%) |
Feb 10, 2003 | 12.65 | 12.77 | 12.56 | 12.63 | 152,713 | -0.04(-0.35%) |
Feb 07, 2003 | 12.71 | 12.85 | 12.53 | 12.67 | 129,636 | +0.06(+0.47%) |
Feb 06, 2003 | 12.60 | 12.67 | 12.57 | 12.61 | 110,768 | +0.01(+0.12%) |
Feb 05, 2003 | 12.63 | 12.85 | 12.57 | 12.60 | 190,179 | +0.01(+0.06%) |
Feb 04, 2003 | 12.72 | 12.72 | 12.41 | 12.59 | 186,242 | -0.21(-1.61%) |
Feb 03, 2003 | 12.89 | 12.93 | 12.66 | 12.80 | 296,196 | +0.49(+4.01%) |
Jan 31, 2003 | 12.23 | 12.52 | 12.23 | 12.30 | 471,579 | +0.22(+1.83%) |
Jan 30, 2003 | 12.29 | 12.34 | 12.08 | 12.08 | 378,322 | -0.38(-3.02%) |
Jan 29, 2003 | 12.54 | 12.61 | 12.08 | 12.46 | 383,345 | -0.46(-3.54%) |
Jan 28, 2003 | 12.99 | 12.99 | 12.85 | 12.91 | 329,861 | +0.23(+1.80%) |
Jan 27, 2003 | 12.68 | 12.75 | 12.65 | 12.69 | 161,944 | -0.03(-0.23%) |
Jan 24, 2003 | 12.90 | 12.91 | 12.71 | 12.71 | 166,423 | -0.36(-2.76%) |
Jan 23, 2003 | 12.93 | 13.18 | 12.93 | 13.08 | 136,016 | +0.34(+2.66%) |
Jan 22, 2003 | 12.90 | 12.97 | 12.73 | 12.74 | 194,658 | -0.27(-2.09%) |
Jan 21, 2003 | 13.21 | 13.21 | 12.99 | 13.01 | 358,232 | -0.29(-2.16%) |
Jan 17, 2003 | 13.38 | 13.41 | 13.26 | 13.30 | 277,870 | -0.08(-0.61%) |
Jan 16, 2003 | 13.26 | 13.47 | 13.26 | 13.38 | 171,039 | +0.15(+1.11%) |
Jan 15, 2003 | 13.30 | 13.32 | 13.19 | 13.23 | 245,563 | -0.14(-1.05%) |
Jan 14, 2003 | 13.46 | 13.46 | 13.31 | 13.37 | 224,387 | -0.16(-1.20%) |
Jan 13, 2003 | 13.50 | 13.61 | 13.48 | 13.53 | 491,805 | +0.11(+0.82%) |
Jan 10, 2003 | 13.44 | 13.51 | 13.34 | 13.42 | 150,405 | -0.13(-0.92%) |
Jan 09, 2003 | 13.52 | 13.59 | 13.37 | 13.55 | 284,929 | +0.18(+1.38%) |
Jan 08, 2003 | 13.45 | 13.48 | 13.28 | 13.36 | 256,558 | -0.23(-1.68%) |
Jan 07, 2003 | 13.41 | 13.68 | 13.41 | 13.59 | 307,463 | -0.15(-1.13%) |
Jan 06, 2003 | 13.55 | 13.79 | 13.43 | 13.75 | 288,323 | -0.02(-0.16%) |
Jan 03, 2003 | 13.74 | 13.81 | 13.66 | 13.77 | 182,577 | +0.08(+0.59%) |