Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 15.15 | 15.15 | 14.48 | 14.70 | 424,900 | -0.45(-2.97%) |
Mar 28, 2003 | 14.98 | 15.15 | 14.73 | 15.15 | 362,900 | +0.07(+0.46%) |
Mar 27, 2003 | 14.98 | 15.15 | 14.70 | 15.08 | 343,100 | +0.03(+0.20%) |
Mar 26, 2003 | 15.11 | 15.26 | 14.90 | 15.05 | 558,500 | -0.16(-1.05%) |
Mar 25, 2003 | 15.20 | 15.40 | 15.02 | 15.21 | 500,800 | -0.06(-0.39%) |
Mar 24, 2003 | 15.32 | 15.35 | 15.00 | 15.27 | 689,100 | -0.48(-3.05%) |
Mar 21, 2003 | 16.04 | 16.04 | 15.36 | 15.75 | 1,166,300 | +0.30(+1.94%) |
Mar 20, 2003 | 15.13 | 15.50 | 14.80 | 15.45 | 531,200 | +0.22(+1.44%) |
Mar 19, 2003 | 15.50 | 15.50 | 14.90 | 15.23 | 576,300 | -0.27(-1.74%) |
Mar 18, 2003 | 15.55 | 15.69 | 15.36 | 15.50 | 659,400 | -0.25(-1.59%) |
Mar 17, 2003 | 15.19 | 15.80 | 14.82 | 15.75 | 1,117,500 | +0.57(+3.75%) |
Mar 14, 2003 | 15.33 | 15.60 | 14.91 | 15.18 | 781,200 | -0.05(-0.33%) |
Mar 13, 2003 | 14.60 | 15.23 | 14.60 | 15.23 | 595,400 | +0.79(+5.47%) |
Mar 12, 2003 | 14.40 | 14.62 | 14.29 | 14.44 | 804,400 | +0.14(+0.98%) |
Mar 11, 2003 | 14.04 | 14.36 | 14.00 | 14.30 | 686,900 | +0.30(+2.14%) |
Mar 10, 2003 | 14.01 | 14.17 | 13.90 | 14.00 | 677,700 | -0.05(-0.36%) |
Mar 07, 2003 | 13.80 | 14.20 | 13.80 | 14.05 | 604,800 | -0.04(-0.28%) |
Mar 06, 2003 | 13.95 | 14.09 | 13.72 | 14.09 | 479,400 | +0.14(+1.00%) |
Mar 05, 2003 | 14.00 | 14.25 | 13.92 | 13.95 | 690,900 | -0.01(-0.07%) |
Mar 04, 2003 | 14.17 | 14.20 | 13.95 | 13.96 | 493,300 | -0.28(-1.97%) |
Mar 03, 2003 | 14.45 | 14.62 | 14.16 | 14.24 | 641,500 | -0.14(-0.97%) |
Feb 28, 2003 | 14.00 | 14.60 | 13.94 | 14.38 | 712,100 | +0.53(+3.83%) |
Feb 27, 2003 | 13.82 | 14.00 | 13.72 | 13.85 | 704,400 | +0.22(+1.61%) |
Feb 26, 2003 | 14.15 | 14.15 | 13.60 | 13.63 | 519,600 | -0.52(-3.67%) |
Feb 25, 2003 | 13.84 | 14.15 | 13.40 | 14.15 | 623,300 | +0.62(+4.58%) |
Feb 24, 2003 | 13.84 | 13.87 | 13.52 | 13.53 | 671,900 | -0.30(-2.17%) |
Feb 21, 2003 | 13.30 | 13.83 | 13.21 | 13.83 | 1,189,100 | +0.65(+4.93%) |
Feb 20, 2003 | 13.02 | 13.25 | 12.88 | 13.18 | 713,400 | +0.26(+2.01%) |
Feb 19, 2003 | 12.80 | 13.00 | 12.50 | 12.92 | 1,150,600 | +0.12(+0.94%) |
Feb 18, 2003 | 12.39 | 12.83 | 12.39 | 12.80 | 368,800 | +0.50(+4.07%) |
Feb 14, 2003 | 11.84 | 12.30 | 11.80 | 12.30 | 452,700 | +0.55(+4.68%) |
Feb 13, 2003 | 12.06 | 12.16 | 11.64 | 11.75 | 657,800 | -0.30(-2.49%) |
Feb 12, 2003 | 12.30 | 12.38 | 12.04 | 12.05 | 508,200 | -0.33(-2.67%) |
Feb 11, 2003 | 12.50 | 12.60 | 12.22 | 12.38 | 488,800 | +0.03(+0.24%) |
Feb 10, 2003 | 12.24 | 12.58 | 12.20 | 12.35 | 1,327,500 | +0.21(+1.73%) |
Feb 07, 2003 | 12.50 | 12.50 | 12.08 | 12.14 | 667,900 | -0.23(-1.86%) |
Feb 06, 2003 | 12.22 | 12.42 | 12.19 | 12.37 | 746,100 | +0.13(+1.06%) |
Feb 05, 2003 | 12.20 | 12.50 | 12.18 | 12.24 | 624,000 | +0.14(+1.16%) |
Feb 04, 2003 | 12.19 | 12.19 | 11.96 | 12.10 | 584,300 | -0.08(-0.66%) |
Feb 03, 2003 | 11.90 | 12.23 | 11.83 | 12.18 | 766,000 | +0.31(+2.61%) |
Jan 31, 2003 | 11.65 | 11.87 | 11.45 | 11.87 | 590,000 | +0.22(+1.89%) |
Jan 30, 2003 | 12.18 | 12.22 | 11.65 | 11.65 | 445,200 | -0.52(-4.27%) |
Jan 29, 2003 | 12.19 | 12.30 | 12.02 | 12.17 | 674,100 | -0.01(-0.08%) |
Jan 28, 2003 | 12.25 | 12.35 | 12.15 | 12.18 | 906,600 | +0.06(+0.50%) |
Jan 27, 2003 | 12.45 | 12.50 | 12.10 | 12.12 | 717,800 | -0.37(-2.96%) |
Jan 24, 2003 | 13.03 | 13.03 | 12.49 | 12.49 | 569,300 | -0.44(-3.40%) |
Jan 23, 2003 | 13.28 | 13.44 | 12.92 | 12.93 | 664,500 | -0.25(-1.90%) |
Jan 22, 2003 | 13.25 | 13.41 | 13.15 | 13.18 | 276,500 | -0.17(-1.27%) |
Jan 21, 2003 | 13.65 | 13.65 | 13.29 | 13.35 | 488,300 | -0.28(-2.05%) |
Jan 17, 2003 | 13.75 | 13.75 | 13.41 | 13.63 | 698,000 | -0.12(-0.87%) |
Jan 16, 2003 | 13.75 | 14.00 | 13.52 | 13.75 | 1,041,600 | +0.00(+0.00%) |
Jan 15, 2003 | 13.85 | 13.90 | 13.65 | 13.75 | 514,200 | -0.14(-1.01%) |
Jan 14, 2003 | 13.95 | 14.16 | 13.77 | 13.89 | 791,400 | +0.04(+0.29%) |
Jan 13, 2003 | 14.20 | 14.28 | 13.65 | 13.85 | 553,000 | -0.08(-0.57%) |
Jan 10, 2003 | 13.32 | 14.10 | 13.28 | 13.93 | 336,900 | +0.24(+1.75%) |
Jan 09, 2003 | 13.65 | 13.93 | 13.34 | 13.69 | 353,200 | +0.24(+1.78%) |
Jan 08, 2003 | 13.87 | 13.90 | 13.38 | 13.45 | 420,500 | -0.56(-4.00%) |
Jan 07, 2003 | 14.00 | 14.25 | 13.87 | 14.01 | 375,700 | +0.17(+1.23%) |
Jan 06, 2003 | 13.54 | 14.15 | 13.45 | 13.84 | 398,800 | +0.45(+3.36%) |
Jan 03, 2003 | 13.37 | 13.52 | 13.20 | 13.39 | 281,400 | +0.03(+0.22%) |