Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 13.13 | 13.18 | 12.72 | 13.18 | 418,810 | -0.06(-0.48%) |
Mar 28, 2003 | 12.98 | 13.25 | 12.91 | 13.25 | 250,683 | +0.20(+1.50%) |
Mar 27, 2003 | 13.10 | 13.22 | 12.96 | 13.05 | 187,496 | -0.14(-1.05%) |
Mar 26, 2003 | 13.48 | 13.48 | 13.10 | 13.19 | 266,241 | -0.29(-2.15%) |
Mar 25, 2003 | 13.51 | 13.55 | 13.30 | 13.48 | 562,647 | -0.02(-0.14%) |
Mar 24, 2003 | 13.98 | 13.98 | 13.35 | 13.50 | 449,292 | -0.64(-4.50%) |
Mar 21, 2003 | 13.86 | 14.14 | 13.67 | 14.13 | 341,652 | +0.40(+2.94%) |
Mar 20, 2003 | 13.66 | 13.73 | 13.32 | 13.73 | 327,682 | +0.07(+0.51%) |
Mar 19, 2003 | 13.67 | 13.73 | 13.51 | 13.66 | 314,346 | +0.03(+0.18%) |
Mar 18, 2003 | 13.38 | 13.67 | 13.27 | 13.64 | 368,642 | +0.25(+1.88%) |
Mar 17, 2003 | 12.88 | 13.38 | 12.76 | 13.38 | 525,656 | +0.50(+3.91%) |
Mar 14, 2003 | 12.88 | 12.98 | 12.66 | 12.88 | 451,991 | +0.00(+0.00%) |
Mar 13, 2003 | 12.35 | 12.91 | 12.35 | 12.88 | 289,420 | +0.43(+3.49%) |
Mar 12, 2003 | 12.33 | 12.50 | 12.21 | 12.45 | 374,992 | +0.11(+0.92%) |
Mar 11, 2003 | 12.35 | 12.56 | 12.31 | 12.33 | 390,709 | +0.07(+0.57%) |
Mar 10, 2003 | 12.62 | 12.62 | 12.19 | 12.26 | 471,677 | -0.35(-2.80%) |
Mar 07, 2003 | 12.36 | 12.62 | 12.24 | 12.62 | 447,387 | +0.17(+1.37%) |
Mar 06, 2003 | 12.50 | 12.53 | 12.40 | 12.45 | 286,404 | -0.09(-0.75%) |
Mar 05, 2003 | 12.60 | 12.69 | 12.45 | 12.54 | 384,835 | -0.06(-0.45%) |
Mar 04, 2003 | 12.91 | 12.91 | 12.53 | 12.60 | 403,093 | -0.32(-2.49%) |
Mar 03, 2003 | 12.94 | 13.16 | 12.87 | 12.92 | 287,198 | -0.15(-1.16%) |
Feb 28, 2003 | 12.94 | 13.18 | 12.93 | 13.07 | 351,019 | +0.10(+0.78%) |
Feb 27, 2003 | 12.82 | 13.11 | 12.76 | 12.97 | 265,130 | +0.14(+1.13%) |
Feb 26, 2003 | 12.79 | 12.91 | 12.68 | 12.82 | 306,566 | -0.02(-0.15%) |
Feb 25, 2003 | 12.65 | 12.84 | 12.55 | 12.84 | 430,400 | +0.12(+0.94%) |
Feb 24, 2003 | 13.06 | 13.06 | 12.63 | 12.72 | 290,373 | -0.33(-2.56%) |
Feb 21, 2003 | 12.89 | 13.13 | 12.69 | 13.06 | 195,910 | +0.14(+1.12%) |
Feb 20, 2003 | 12.98 | 13.08 | 12.80 | 12.91 | 339,112 | -0.06(-0.44%) |
Feb 19, 2003 | 12.96 | 13.13 | 12.76 | 12.97 | 361,815 | +0.01(+0.05%) |
Feb 18, 2003 | 12.75 | 12.96 | 12.75 | 12.96 | 284,816 | +0.23(+1.78%) |
Feb 14, 2003 | 12.66 | 12.87 | 12.59 | 12.74 | 658,380 | -0.11(-0.88%) |
Feb 13, 2003 | 12.82 | 12.94 | 12.70 | 12.85 | 273,227 | -0.07(-0.54%) |
Feb 12, 2003 | 13.05 | 13.16 | 12.81 | 12.92 | 284,975 | -0.13(-1.01%) |
Feb 11, 2003 | 13.04 | 13.11 | 12.81 | 13.05 | 348,162 | +0.08(+0.58%) |
Feb 10, 2003 | 13.01 | 13.18 | 12.91 | 12.98 | 315,139 | -0.03(-0.19%) |
Feb 07, 2003 | 13.10 | 13.13 | 12.86 | 13.00 | 214,326 | +0.06(+0.44%) |
Feb 06, 2003 | 13.26 | 13.32 | 12.86 | 12.94 | 378,802 | -0.38(-2.84%) |
Feb 05, 2003 | 13.35 | 13.64 | 13.20 | 13.32 | 444,371 | +0.06(+0.43%) |
Feb 04, 2003 | 13.05 | 13.29 | 12.85 | 13.27 | 368,007 | +0.18(+1.40%) |
Feb 03, 2003 | 13.20 | 13.27 | 12.94 | 13.08 | 480,886 | -0.13(-1.00%) |
Jan 31, 2003 | 13.11 | 13.32 | 12.94 | 13.21 | 723,631 | +0.07(+0.53%) |
Jan 30, 2003 | 13.38 | 13.45 | 13.02 | 13.15 | 273,862 | -0.21(-1.56%) |
Jan 29, 2003 | 13.20 | 13.38 | 12.85 | 13.35 | 410,713 | +0.17(+1.29%) |
Jan 28, 2003 | 13.20 | 13.37 | 13.10 | 13.18 | 537,722 | +0.08(+0.63%) |
Jan 27, 2003 | 13.54 | 13.61 | 13.09 | 13.10 | 457,230 | -0.49(-3.61%) |
Jan 24, 2003 | 13.86 | 13.93 | 13.42 | 13.59 | 389,122 | -0.41(-2.92%) |
Jan 23, 2003 | 14.01 | 14.08 | 13.88 | 14.00 | 240,681 | +0.03(+0.18%) |
Jan 22, 2003 | 14.27 | 14.30 | 13.92 | 13.98 | 243,856 | -0.20(-1.38%) |
Jan 21, 2003 | 14.17 | 14.51 | 14.17 | 14.17 | 255,128 | -0.30(-2.09%) |
Jan 17, 2003 | 14.64 | 14.76 | 14.42 | 14.47 | 271,798 | -0.23(-1.58%) |
Jan 16, 2003 | 14.96 | 15.05 | 14.71 | 14.71 | 323,712 | -0.16(-1.10%) |
Jan 15, 2003 | 14.87 | 15.04 | 14.70 | 14.87 | 378,167 | +0.01(+0.04%) |
Jan 14, 2003 | 14.87 | 14.90 | 14.74 | 14.87 | 178,129 | -0.05(-0.34%) |
Jan 13, 2003 | 14.83 | 14.99 | 14.75 | 14.92 | 323,077 | +0.14(+0.94%) |
Jan 10, 2003 | 14.80 | 14.81 | 14.58 | 14.78 | 225,598 | +0.08(+0.56%) |
Jan 09, 2003 | 14.47 | 14.72 | 14.47 | 14.70 | 288,785 | +0.23(+1.61%) |
Jan 08, 2003 | 14.64 | 14.65 | 14.42 | 14.46 | 397,377 | -0.21(-1.46%) |
Jan 07, 2003 | 14.68 | 14.68 | 14.46 | 14.68 | 417,540 | -0.01(-0.04%) |
Jan 06, 2003 | 14.74 | 14.87 | 14.52 | 14.68 | 423,573 | -0.04(-0.26%) |
Jan 03, 2003 | 14.70 | 14.72 | 14.29 | 14.72 | 262,748 | +0.05(+0.34%) |