Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 12.99 | 13.15 | 12.88 | 13.10 | 97,200 | +0.10(+0.77%) |
Mar 28, 2003 | 12.78 | 13.10 | 12.78 | 13.00 | 69,400 | +0.05(+0.39%) |
Mar 27, 2003 | 12.87 | 12.95 | 12.77 | 12.95 | 28,100 | +0.02(+0.16%) |
Mar 26, 2003 | 13.08 | 13.08 | 12.85 | 12.93 | 15,049 | -0.08(-0.62%) |
Mar 25, 2003 | 12.90 | 13.14 | 12.81 | 13.01 | 50,075 | -0.12(-0.91%) |
Mar 24, 2003 | 13.18 | 13.18 | 12.78 | 13.13 | 40,900 | -0.01(-0.08%) |
Mar 21, 2003 | 12.86 | 13.16 | 12.72 | 13.14 | 43,900 | +0.15(+1.15%) |
Mar 20, 2003 | 12.99 | 13.14 | 12.72 | 12.99 | 7,180,000 | -0.12(-0.92%) |
Mar 19, 2003 | 13.06 | 13.16 | 12.91 | 13.11 | 54,784 | -0.13(-0.98%) |
Mar 18, 2003 | 13.09 | 13.25 | 12.90 | 13.24 | 67,450 | +0.15(+1.15%) |
Mar 17, 2003 | 12.51 | 13.15 | 12.45 | 13.09 | 59,866 | +0.26(+2.03%) |
Mar 14, 2003 | 13.00 | 13.01 | 12.50 | 12.83 | 6,060,000 | -0.18(-1.38%) |
Mar 13, 2003 | 12.40 | 13.25 | 12.23 | 13.01 | 84,100 | +0.63(+5.09%) |
Mar 12, 2003 | 11.99 | 12.38 | 11.80 | 12.38 | 56,830 | +0.29(+2.40%) |
Mar 11, 2003 | 12.01 | 12.34 | 11.82 | 12.09 | 117,700 | -0.01(-0.08%) |
Mar 10, 2003 | 12.10 | 12.36 | 12.00 | 12.10 | 104,600 | -0.34(-2.73%) |
Mar 07, 2003 | 12.75 | 12.75 | 12.15 | 12.44 | 121,000 | -0.32(-2.50%) |
Mar 06, 2003 | 12.75 | 13.00 | 12.67 | 12.76 | 64,800 | -0.03(-0.24%) |
Mar 05, 2003 | 12.82 | 12.99 | 12.66 | 12.79 | 61,700 | -0.04(-0.31%) |
Mar 04, 2003 | 13.03 | 13.14 | 12.70 | 12.83 | 86,400 | -0.38(-2.88%) |
Mar 03, 2003 | 13.14 | 13.21 | 12.90 | 13.21 | 77,200 | +0.12(+0.92%) |
Feb 28, 2003 | 13.23 | 13.35 | 12.90 | 13.09 | 58,600 | -0.15(-1.13%) |
Feb 27, 2003 | 13.21 | 13.30 | 13.11 | 13.24 | 89,400 | +0.13(+0.99%) |
Feb 26, 2003 | 12.87 | 13.30 | 12.87 | 13.11 | 97,200 | +0.04(+0.31%) |
Feb 25, 2003 | 13.05 | 13.10 | 12.85 | 13.07 | 58,700 | -0.06(-0.46%) |
Feb 24, 2003 | 13.40 | 13.40 | 13.05 | 13.13 | 99,900 | -0.12(-0.91%) |
Feb 21, 2003 | 13.25 | 13.41 | 13.10 | 13.25 | 66,300 | +0.09(+0.68%) |
Feb 20, 2003 | 13.15 | 13.29 | 12.90 | 13.16 | 231,000 | -0.09(-0.68%) |
Feb 19, 2003 | 13.27 | 13.40 | 13.06 | 13.25 | 67,300 | -0.05(-0.38%) |
Feb 18, 2003 | 12.80 | 13.40 | 12.77 | 13.30 | 90,500 | +0.15(+1.14%) |
Feb 14, 2003 | 13.18 | 13.18 | 12.90 | 13.15 | 132,700 | +0.30(+2.33%) |
Feb 13, 2003 | 13.28 | 13.29 | 12.85 | 12.85 | 85,100 | -0.25(-1.91%) |
Feb 12, 2003 | 13.35 | 13.35 | 12.94 | 13.10 | 66,800 | -0.10(-0.76%) |
Feb 11, 2003 | 13.25 | 13.46 | 13.20 | 13.20 | 83,800 | +0.06(+0.46%) |
Feb 10, 2003 | 13.30 | 13.37 | 12.71 | 13.14 | 186,800 | +0.36(+2.82%) |
Feb 07, 2003 | 13.00 | 13.25 | 12.78 | 12.78 | 168,300 | -0.24(-1.84%) |
Feb 06, 2003 | 12.75 | 13.19 | 12.70 | 13.02 | 103,600 | +0.12(+0.93%) |
Feb 05, 2003 | 13.05 | 13.40 | 12.90 | 12.90 | 115,400 | -0.10(-0.77%) |
Feb 04, 2003 | 12.77 | 13.20 | 12.70 | 13.00 | 193,900 | +0.23(+1.80%) |
Feb 03, 2003 | 12.79 | 13.24 | 12.75 | 12.77 | 140,500 | -0.15(-1.16%) |
Jan 31, 2003 | 12.70 | 13.22 | 12.70 | 12.92 | 92,500 | -0.17(-1.30%) |
Jan 30, 2003 | 13.03 | 13.47 | 12.90 | 13.09 | 61,069 | +0.11(+0.85%) |
Jan 29, 2003 | 13.01 | 13.25 | 12.43 | 12.98 | 224,900 | +0.09(+0.70%) |
Jan 28, 2003 | 12.99 | 13.16 | 12.89 | 12.89 | 68,100 | -0.17(-1.30%) |
Jan 27, 2003 | 13.85 | 13.85 | 12.75 | 13.06 | 305,500 | -0.59(-4.32%) |
Jan 24, 2003 | 14.00 | 14.03 | 13.25 | 13.65 | 258,800 | -0.25(-1.80%) |
Jan 23, 2003 | 13.30 | 14.04 | 13.13 | 13.90 | 258,400 | +0.52(+3.89%) |
Jan 22, 2003 | 13.40 | 13.50 | 12.95 | 13.38 | 283,500 | -0.14(-1.04%) |
Jan 21, 2003 | 14.15 | 14.15 | 13.43 | 13.52 | 242,000 | -0.65(-4.59%) |
Jan 17, 2003 | 13.81 | 14.22 | 13.81 | 14.17 | 104,800 | -0.11(-0.77%) |
Jan 16, 2003 | 14.14 | 14.33 | 14.10 | 14.28 | 139,300 | -0.12(-0.83%) |
Jan 15, 2003 | 14.08 | 14.58 | 13.75 | 14.40 | 275,800 | +0.25(+1.77%) |
Jan 14, 2003 | 14.30 | 14.31 | 13.75 | 14.15 | 208,700 | -0.20(-1.39%) |
Jan 13, 2003 | 13.79 | 14.50 | 13.79 | 14.35 | 313,300 | +0.55(+3.99%) |
Jan 10, 2003 | 13.58 | 13.89 | 13.57 | 13.80 | 242,700 | -0.07(-0.50%) |
Jan 09, 2003 | 12.99 | 14.05 | 12.75 | 13.87 | 1,175,500 | +2.12(+18.04%) |
Jan 08, 2003 | 11.90 | 11.91 | 11.69 | 11.75 | 190,100 | -0.09(-0.76%) |
Jan 07, 2003 | 11.75 | 11.90 | 11.58 | 11.84 | 193,700 | +0.16(+1.37%) |
Jan 06, 2003 | 12.00 | 12.10 | 11.45 | 11.68 | 556,900 | +0.01(+0.09%) |
Jan 03, 2003 | 11.91 | 11.95 | 11.64 | 11.67 | 143,700 | -0.23(-1.93%) |