Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 12.25 | 12.50 | 12.14 | 12.16 | 135,159 | -0.20(-1.62%) |
Mar 28, 2003 | 12.30 | 12.44 | 12.24 | 12.36 | 117,580 | +0.03(+0.24%) |
Mar 27, 2003 | 12.49 | 12.49 | 12.03 | 12.33 | 220,899 | -0.20(-1.60%) |
Mar 26, 2003 | 12.84 | 13.14 | 12.50 | 12.53 | 236,807 | -0.39(-3.02%) |
Mar 25, 2003 | 13.09 | 13.54 | 12.62 | 12.92 | 184,286 | -0.26(-1.97%) |
Mar 24, 2003 | 13.40 | 13.50 | 12.67 | 13.18 | 79,628 | -0.24(-1.79%) |
Mar 21, 2003 | 13.55 | 13.85 | 13.10 | 13.42 | 490,526 | -0.04(-0.30%) |
Mar 20, 2003 | 12.80 | 13.59 | 12.80 | 13.46 | 211,468 | +0.65(+5.07%) |
Mar 19, 2003 | 12.65 | 13.00 | 12.42 | 12.81 | 287,889 | +0.15(+1.19%) |
Mar 18, 2003 | 12.17 | 12.74 | 12.09 | 12.66 | 608,174 | +0.88(+7.46%) |
Mar 17, 2003 | 10.59 | 11.96 | 10.43 | 11.78 | 263,459 | +1.13(+10.61%) |
Mar 14, 2003 | 10.61 | 10.87 | 10.48 | 10.65 | 152,276 | +0.00(+0.00%) |
Mar 13, 2003 | 10.57 | 10.65 | 10.25 | 10.65 | 101,100 | +0.13(+1.24%) |
Mar 12, 2003 | 10.96 | 11.31 | 10.30 | 10.52 | 217,871 | -0.48(-4.36%) |
Mar 11, 2003 | 10.47 | 11.39 | 10.36 | 11.00 | 193,400 | +0.54(+5.16%) |
Mar 10, 2003 | 10.25 | 10.55 | 10.15 | 10.46 | 122,800 | +0.12(+1.16%) |
Mar 07, 2003 | 10.44 | 10.91 | 10.00 | 10.34 | 107,400 | -0.26(-2.45%) |
Mar 06, 2003 | 10.47 | 10.63 | 10.45 | 10.60 | 40,200 | +0.09(+0.86%) |
Mar 05, 2003 | 10.74 | 10.74 | 10.46 | 10.51 | 68,400 | -0.23(-2.14%) |
Mar 04, 2003 | 11.21 | 11.37 | 10.68 | 10.74 | 51,300 | -0.57(-5.04%) |
Mar 03, 2003 | 10.96 | 11.70 | 10.96 | 11.31 | 67,300 | +0.30(+2.72%) |
Feb 28, 2003 | 11.16 | 11.28 | 11.01 | 11.01 | 86,200 | -0.21(-1.87%) |
Feb 27, 2003 | 11.19 | 11.43 | 11.08 | 11.22 | 90,900 | +0.03(+0.27%) |
Feb 26, 2003 | 11.91 | 11.94 | 11.09 | 11.19 | 112,800 | -0.27(-2.36%) |
Feb 25, 2003 | 11.40 | 11.46 | 11.16 | 11.46 | 101,900 | +0.04(+0.35%) |
Feb 24, 2003 | 11.89 | 11.89 | 11.32 | 11.42 | 51,300 | -0.21(-1.81%) |
Feb 21, 2003 | 11.54 | 11.74 | 11.46 | 11.63 | 90,200 | +0.22(+1.93%) |
Feb 20, 2003 | 11.53 | 11.61 | 11.28 | 11.41 | 120,200 | +0.04(+0.35%) |
Feb 19, 2003 | 11.71 | 12.00 | 11.33 | 11.37 | 84,900 | -0.17(-1.47%) |
Feb 18, 2003 | 11.50 | 11.71 | 11.33 | 11.54 | 146,100 | +0.35(+3.13%) |
Feb 14, 2003 | 11.24 | 11.39 | 11.19 | 11.19 | 188,500 | -0.02(-0.18%) |
Feb 13, 2003 | 10.95 | 11.33 | 10.90 | 11.21 | 117,400 | +0.17(+1.54%) |
Feb 12, 2003 | 11.06 | 11.15 | 10.80 | 11.04 | 84,600 | -0.11(-0.99%) |
Feb 11, 2003 | 11.64 | 11.70 | 11.08 | 11.15 | 65,800 | -0.44(-3.80%) |
Feb 10, 2003 | 11.01 | 11.59 | 10.85 | 11.59 | 102,500 | +0.09(+0.78%) |
Feb 07, 2003 | 11.55 | 11.94 | 11.35 | 11.50 | 99,300 | +0.12(+1.05%) |
Feb 06, 2003 | 11.35 | 11.74 | 11.29 | 11.38 | 55,200 | -0.01(-0.09%) |
Feb 05, 2003 | 11.55 | 11.70 | 11.35 | 11.39 | 62,800 | -0.16(-1.39%) |
Feb 04, 2003 | 11.96 | 11.96 | 11.54 | 11.55 | 86,400 | -0.41(-3.43%) |
Feb 03, 2003 | 12.60 | 12.60 | 11.96 | 11.96 | 98,200 | -0.63(-5.00%) |
Jan 31, 2003 | 12.33 | 12.75 | 12.30 | 12.59 | 93,000 | +0.28(+2.27%) |
Jan 30, 2003 | 12.61 | 12.61 | 12.31 | 12.31 | 45,380 | -0.30(-2.38%) |
Jan 29, 2003 | 12.69 | 12.70 | 12.25 | 12.61 | 111,600 | -0.09(-0.71%) |
Jan 28, 2003 | 12.10 | 12.79 | 12.08 | 12.70 | 113,700 | +0.47(+3.84%) |
Jan 27, 2003 | 12.30 | 12.47 | 11.74 | 12.23 | 271,700 | -0.45(-3.55%) |
Jan 24, 2003 | 13.12 | 13.12 | 12.48 | 12.68 | 215,400 | -0.44(-3.35%) |
Jan 23, 2003 | 13.54 | 13.71 | 13.10 | 13.12 | 153,300 | -0.30(-2.24%) |
Jan 22, 2003 | 13.50 | 13.82 | 13.41 | 13.42 | 111,900 | -0.18(-1.32%) |
Jan 21, 2003 | 14.20 | 14.23 | 13.45 | 13.60 | 370,900 | -0.60(-4.23%) |
Jan 17, 2003 | 14.45 | 14.45 | 14.15 | 14.20 | 105,800 | -0.26(-1.80%) |
Jan 16, 2003 | 14.38 | 14.95 | 14.30 | 14.46 | 153,800 | +0.11(+0.77%) |
Jan 15, 2003 | 14.38 | 14.64 | 14.28 | 14.35 | 56,600 | -0.27(-1.85%) |
Jan 14, 2003 | 14.44 | 14.88 | 14.43 | 14.62 | 72,700 | +0.21(+1.46%) |
Jan 13, 2003 | 14.35 | 14.55 | 14.00 | 14.41 | 364,800 | +0.02(+0.14%) |
Jan 10, 2003 | 14.20 | 14.54 | 13.94 | 14.39 | 52,300 | +0.04(+0.28%) |
Jan 09, 2003 | 14.04 | 14.45 | 14.04 | 14.35 | 63,800 | +0.31(+2.21%) |
Jan 08, 2003 | 14.55 | 14.74 | 13.91 | 14.04 | 169,800 | -0.47(-3.24%) |
Jan 07, 2003 | 14.60 | 14.85 | 14.35 | 14.51 | 184,500 | -0.09(-0.62%) |
Jan 06, 2003 | 14.60 | 14.89 | 14.41 | 14.60 | 138,700 | +0.05(+0.35%) |
Jan 03, 2003 | 14.55 | 14.66 | 14.26 | 14.55 | 94,700 | +0.05(+0.34%) |