Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 12.94 | 13.05 | 12.84 | 12.95 | 2,594,195 | -0.27(-2.06%) |
Mar 28, 2003 | 12.88 | 13.22 | 12.81 | 13.22 | 3,050,325 | +0.24(+1.87%) |
Mar 27, 2003 | 12.92 | 13.10 | 12.88 | 12.98 | 2,328,491 | +0.03(+0.26%) |
Mar 26, 2003 | 12.77 | 13.10 | 12.77 | 12.94 | 1,476,032 | +0.13(+1.00%) |
Mar 25, 2003 | 12.82 | 12.95 | 12.70 | 12.81 | 1,767,533 | -0.00(-0.03%) |
Mar 24, 2003 | 13.07 | 13.07 | 12.67 | 12.82 | 1,332,744 | -0.36(-2.72%) |
Mar 21, 2003 | 13.07 | 13.24 | 12.97 | 13.18 | 1,627,762 | +0.30(+2.32%) |
Mar 20, 2003 | 12.74 | 12.98 | 12.66 | 12.88 | 2,451,611 | +0.10(+0.80%) |
Mar 19, 2003 | 12.57 | 12.80 | 12.56 | 12.78 | 1,653,324 | +0.15(+1.22%) |
Mar 18, 2003 | 12.60 | 12.78 | 12.55 | 12.62 | 2,300,818 | -0.00(-0.03%) |
Mar 17, 2003 | 12.09 | 12.66 | 12.05 | 12.63 | 3,079,874 | +0.51(+4.19%) |
Mar 14, 2003 | 12.02 | 12.18 | 11.94 | 12.12 | 1,605,249 | +0.12(+0.96%) |
Mar 13, 2003 | 11.83 | 12.00 | 11.79 | 12.00 | 1,350,801 | +0.29(+2.44%) |
Mar 12, 2003 | 11.56 | 11.77 | 11.51 | 11.72 | 2,150,495 | +0.19(+1.66%) |
Mar 11, 2003 | 11.77 | 11.82 | 11.51 | 11.53 | 2,179,809 | -0.23(-1.92%) |
Mar 10, 2003 | 11.81 | 11.86 | 11.68 | 11.75 | 1,686,391 | -0.17(-1.40%) |
Mar 07, 2003 | 11.68 | 12.04 | 11.62 | 11.92 | 1,699,524 | +0.11(+0.90%) |
Mar 06, 2003 | 11.94 | 12.00 | 11.73 | 11.81 | 2,909,148 | -0.17(-1.39%) |
Mar 05, 2003 | 11.97 | 12.05 | 11.82 | 11.98 | 3,081,516 | -0.05(-0.39%) |
Mar 04, 2003 | 12.05 | 12.11 | 11.98 | 12.02 | 3,224,335 | -0.23(-1.84%) |
Mar 03, 2003 | 12.07 | 12.36 | 12.02 | 12.25 | 4,689,345 | +0.29(+2.42%) |
Feb 28, 2003 | 12.17 | 12.20 | 11.94 | 11.96 | 2,857,086 | -0.26(-2.13%) |
Feb 27, 2003 | 12.23 | 12.32 | 12.16 | 12.22 | 1,439,682 | +0.00(+0.00%) |
Feb 26, 2003 | 12.22 | 12.35 | 12.16 | 12.22 | 2,123,760 | +0.01(+0.10%) |
Feb 25, 2003 | 12.28 | 12.29 | 12.07 | 12.21 | 1,515,430 | -0.10(-0.80%) |
Feb 24, 2003 | 12.13 | 12.40 | 12.13 | 12.31 | 2,348,893 | +0.07(+0.56%) |
Feb 21, 2003 | 12.24 | 12.32 | 12.17 | 12.24 | 1,502,532 | -0.01(-0.07%) |
Feb 20, 2003 | 12.28 | 12.37 | 12.19 | 12.25 | 1,370,031 | -0.05(-0.38%) |
Feb 19, 2003 | 12.44 | 12.49 | 12.23 | 12.29 | 1,111,597 | -0.12(-0.93%) |
Feb 18, 2003 | 12.43 | 12.49 | 12.30 | 12.41 | 2,129,623 | -0.01(-0.10%) |
Feb 14, 2003 | 12.34 | 12.42 | 12.27 | 12.42 | 1,693,661 | +0.02(+0.14%) |
Feb 13, 2003 | 12.49 | 12.73 | 12.31 | 12.40 | 2,665,253 | -0.03(-0.27%) |
Feb 12, 2003 | 12.38 | 12.52 | 12.30 | 12.44 | 2,513,757 | +0.03(+0.21%) |
Feb 11, 2003 | 12.52 | 12.54 | 12.31 | 12.41 | 2,677,213 | -0.10(-0.82%) |
Feb 10, 2003 | 12.45 | 12.60 | 12.35 | 12.52 | 3,383,804 | -0.01(-0.07%) |
Feb 07, 2003 | 12.48 | 12.64 | 12.37 | 12.52 | 1,947,874 | -0.06(-0.44%) |
Feb 06, 2003 | 12.69 | 12.74 | 12.52 | 12.58 | 2,349,128 | -0.13(-1.01%) |
Feb 05, 2003 | 12.71 | 12.79 | 12.69 | 12.71 | 1,601,262 | -0.04(-0.33%) |
Feb 04, 2003 | 12.73 | 12.75 | 12.58 | 12.75 | 2,611,549 | -0.10(-0.80%) |
Feb 03, 2003 | 12.89 | 12.90 | 12.71 | 12.85 | 2,624,917 | -0.01(-0.10%) |
Jan 31, 2003 | 12.71 | 12.88 | 12.61 | 12.86 | 4,898,297 | +0.12(+0.94%) |
Jan 30, 2003 | 12.15 | 13.00 | 12.11 | 12.75 | 14,792,215 | +1.48(+13.13%) |
Jan 29, 2003 | 11.26 | 11.40 | 11.24 | 11.27 | 3,061,817 | -0.03(-0.30%) |
Jan 28, 2003 | 11.21 | 11.37 | 11.20 | 11.30 | 1,518,244 | +0.13(+1.15%) |
Jan 27, 2003 | 11.20 | 11.28 | 11.13 | 11.17 | 1,724,617 | -0.11(-0.95%) |
Jan 24, 2003 | 11.44 | 11.49 | 11.26 | 11.28 | 3,325,880 | -0.26(-2.22%) |
Jan 23, 2003 | 11.94 | 11.94 | 11.41 | 11.53 | 8,237,544 | +0.34(+3.05%) |
Jan 22, 2003 | 11.28 | 11.35 | 11.17 | 11.19 | 1,965,228 | -0.11(-0.94%) |
Jan 21, 2003 | 11.21 | 11.38 | 11.21 | 11.30 | 1,849,613 | +0.04(+0.38%) |
Jan 17, 2003 | 11.28 | 11.39 | 11.25 | 11.26 | 2,873,971 | -0.02(-0.19%) |
Jan 16, 2003 | 11.10 | 11.34 | 11.10 | 11.28 | 4,259,481 | +0.20(+1.85%) |
Jan 15, 2003 | 11.09 | 11.10 | 11.01 | 11.07 | 2,776,413 | -0.00(-0.04%) |
Jan 14, 2003 | 11.11 | 11.12 | 10.97 | 11.08 | 1,708,435 | -0.01(-0.08%) |
Jan 13, 2003 | 11.23 | 11.29 | 11.04 | 11.09 | 3,237,233 | -0.14(-1.29%) |
Jan 10, 2003 | 11.38 | 11.41 | 11.17 | 11.23 | 1,902,847 | -0.15(-1.31%) |
Jan 09, 2003 | 11.30 | 11.43 | 11.24 | 11.38 | 2,257,667 | +0.04(+0.38%) |
Jan 08, 2003 | 11.45 | 11.45 | 11.21 | 11.34 | 1,864,856 | -0.11(-0.97%) |
Jan 07, 2003 | 11.75 | 11.76 | 11.42 | 11.45 | 1,177,964 | -0.29(-2.47%) |
Jan 06, 2003 | 11.58 | 11.80 | 11.57 | 11.74 | 901,941 | +0.16(+1.40%) |
Jan 03, 2003 | 11.49 | 11.58 | 11.44 | 11.58 | 1,990,790 | +0.14(+1.23%) |