Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 12.38 | 12.38 | 11.90 | 12.14 | 141,873 | -0.33(-2.67%) |
Mar 28, 2003 | 12.38 | 12.47 | 12.17 | 12.47 | 128,116 | +0.08(+0.61%) |
Mar 27, 2003 | 12.35 | 12.43 | 12.14 | 12.40 | 117,930 | +0.02(+0.15%) |
Mar 26, 2003 | 12.52 | 12.52 | 12.29 | 12.38 | 271,670 | -0.10(-0.76%) |
Mar 25, 2003 | 12.50 | 12.57 | 12.46 | 12.47 | 256,968 | -0.08(-0.61%) |
Mar 24, 2003 | 13.26 | 13.26 | 12.47 | 12.55 | 105,223 | -0.75(-5.66%) |
Mar 21, 2003 | 13.10 | 13.31 | 12.76 | 13.30 | 141,663 | +0.30(+2.27%) |
Mar 20, 2003 | 12.52 | 13.01 | 12.05 | 13.01 | 227,565 | +0.46(+3.64%) |
Mar 19, 2003 | 12.23 | 12.55 | 12.23 | 12.55 | 101,758 | +0.32(+2.65%) |
Mar 18, 2003 | 12.57 | 12.57 | 12.06 | 12.23 | 223,994 | -0.32(-2.58%) |
Mar 17, 2003 | 12.05 | 12.65 | 12.05 | 12.55 | 291,203 | +0.41(+3.37%) |
Mar 14, 2003 | 12.38 | 12.38 | 12.01 | 12.14 | 157,835 | +0.00(+0.00%) |
Mar 13, 2003 | 11.62 | 12.14 | 11.58 | 12.14 | 323,862 | +0.58(+5.02%) |
Mar 12, 2003 | 11.42 | 11.61 | 11.17 | 11.56 | 158,045 | +0.19(+1.68%) |
Mar 11, 2003 | 11.52 | 11.86 | 11.37 | 11.37 | 130,217 | -0.32(-2.77%) |
Mar 10, 2003 | 11.80 | 11.88 | 11.60 | 11.69 | 247,832 | -0.15(-1.29%) |
Mar 07, 2003 | 11.47 | 12.02 | 11.40 | 11.85 | 286,162 | +0.37(+3.24%) |
Mar 06, 2003 | 11.96 | 11.96 | 11.46 | 11.47 | 181,463 | -0.48(-3.98%) |
Mar 05, 2003 | 11.71 | 11.98 | 11.67 | 11.95 | 186,189 | +0.24(+2.03%) |
Mar 04, 2003 | 11.89 | 11.95 | 11.47 | 11.71 | 291,728 | -0.09(-0.73%) |
Mar 03, 2003 | 12.00 | 12.24 | 11.72 | 11.80 | 199,841 | -0.11(-0.96%) |
Feb 28, 2003 | 11.61 | 12.00 | 11.59 | 11.91 | 308,530 | +0.37(+3.22%) |
Feb 27, 2003 | 11.15 | 11.63 | 11.15 | 11.54 | 239,536 | +0.36(+3.24%) |
Feb 26, 2003 | 11.60 | 11.60 | 11.14 | 11.18 | 143,658 | -0.37(-3.22%) |
Feb 25, 2003 | 11.14 | 11.67 | 11.05 | 11.55 | 340,980 | +0.36(+3.23%) |
Feb 24, 2003 | 11.24 | 11.44 | 11.02 | 11.19 | 290,573 | -0.05(-0.42%) |
Feb 21, 2003 | 11.19 | 11.43 | 11.01 | 11.24 | 578,731 | -0.11(-1.01%) |
Feb 20, 2003 | 11.47 | 11.62 | 11.35 | 11.35 | 158,045 | -0.12(-1.08%) |
Feb 19, 2003 | 11.73 | 11.77 | 11.36 | 11.47 | 253,083 | -0.35(-2.98%) |
Feb 18, 2003 | 11.76 | 11.97 | 11.57 | 11.83 | 490,519 | +0.77(+6.98%) |
Feb 14, 2003 | 10.87 | 11.14 | 10.60 | 11.06 | 320,817 | +0.18(+1.66%) |
Feb 13, 2003 | 11.76 | 11.76 | 10.68 | 10.87 | 369,438 | -0.79(-6.77%) |
Feb 12, 2003 | 11.78 | 11.90 | 11.58 | 11.67 | 155,945 | -0.21(-1.76%) |
Feb 11, 2003 | 11.42 | 11.94 | 11.38 | 11.87 | 463,006 | +0.55(+4.88%) |
Feb 10, 2003 | 10.71 | 11.57 | 10.71 | 11.32 | 331,423 | +0.41(+3.75%) |
Feb 07, 2003 | 11.24 | 11.38 | 10.86 | 10.91 | 315,671 | -0.56(-4.90%) |
Feb 06, 2003 | 11.43 | 11.67 | 11.43 | 11.47 | 330,793 | -0.11(-0.99%) |
Feb 05, 2003 | 12.00 | 12.09 | 11.50 | 11.59 | 514,042 | -0.44(-3.64%) |
Feb 04, 2003 | 12.09 | 12.19 | 11.85 | 12.03 | 453,029 | -0.44(-3.51%) |
Feb 03, 2003 | 12.71 | 12.88 | 12.24 | 12.46 | 171,277 | -0.28(-2.17%) |
Jan 31, 2003 | 12.13 | 12.75 | 12.11 | 12.74 | 173,692 | +0.51(+4.21%) |
Jan 30, 2003 | 12.63 | 12.76 | 12.14 | 12.23 | 144,709 | -0.30(-2.43%) |
Jan 29, 2003 | 12.14 | 12.70 | 12.09 | 12.53 | 237,961 | +0.15(+1.23%) |
Jan 28, 2003 | 13.00 | 13.20 | 12.36 | 12.38 | 322,602 | -0.62(-4.76%) |
Jan 27, 2003 | 12.86 | 13.04 | 12.76 | 13.00 | 209,082 | +0.05(+0.37%) |
Jan 24, 2003 | 13.05 | 13.07 | 12.86 | 12.95 | 153,425 | -0.04(-0.29%) |
Jan 23, 2003 | 12.62 | 13.33 | 12.28 | 12.99 | 724,385 | +0.37(+2.94%) |
Jan 22, 2003 | 13.01 | 13.04 | 12.36 | 12.62 | 261,904 | -0.43(-3.28%) |
Jan 21, 2003 | 13.05 | 13.14 | 12.95 | 13.05 | 127,276 | +0.03(+0.22%) |
Jan 17, 2003 | 13.26 | 13.26 | 12.76 | 13.02 | 100,078 | -0.27(-2.01%) |
Jan 16, 2003 | 13.43 | 13.54 | 13.19 | 13.28 | 48,726 | -0.06(-0.43%) |
Jan 15, 2003 | 13.43 | 13.43 | 13.25 | 13.34 | 71,934 | -0.05(-0.36%) |
Jan 14, 2003 | 13.19 | 13.47 | 13.16 | 13.39 | 152,900 | +0.24(+1.81%) |
Jan 13, 2003 | 13.28 | 13.28 | 13.12 | 13.15 | 129,272 | +0.06(+0.44%) |
Jan 10, 2003 | 13.23 | 13.49 | 13.09 | 13.09 | 183,669 | -0.04(-0.29%) |
Jan 09, 2003 | 13.09 | 13.28 | 13.08 | 13.13 | 200,366 | +0.23(+1.77%) |
Jan 08, 2003 | 13.87 | 13.87 | 12.52 | 12.90 | 923,071 | -0.96(-6.94%) |
Jan 07, 2003 | 13.86 | 13.93 | 13.81 | 13.86 | 308,950 | +0.01(+0.07%) |
Jan 06, 2003 | 13.79 | 14.06 | 13.75 | 13.86 | 315,251 | +0.13(+0.97%) |
Jan 03, 2003 | 13.71 | 13.81 | 13.61 | 13.72 | 147,124 | -0.09(-0.62%) |