Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 13.02 | 13.07 | 12.60 | 13.07 | 422,551 | -0.06(-0.48%) |
Mar 28, 2003 | 12.86 | 13.14 | 12.80 | 13.13 | 252,922 | +0.19(+1.50%) |
Mar 27, 2003 | 12.99 | 13.10 | 12.84 | 12.94 | 189,171 | -0.14(-1.05%) |
Mar 26, 2003 | 13.36 | 13.36 | 12.99 | 13.07 | 268,619 | -0.29(-2.15%) |
Mar 25, 2003 | 13.39 | 13.44 | 13.18 | 13.36 | 567,673 | -0.02(-0.14%) |
Mar 24, 2003 | 13.86 | 13.86 | 13.24 | 13.38 | 453,306 | -0.63(-4.50%) |
Mar 21, 2003 | 13.73 | 14.02 | 13.55 | 14.01 | 344,704 | +0.40(+2.94%) |
Mar 20, 2003 | 13.53 | 13.61 | 13.20 | 13.61 | 330,609 | +0.07(+0.51%) |
Mar 19, 2003 | 13.55 | 13.60 | 13.39 | 13.54 | 317,154 | +0.03(+0.18%) |
Mar 18, 2003 | 13.27 | 13.55 | 13.15 | 13.52 | 371,935 | +0.25(+1.88%) |
Mar 17, 2003 | 12.77 | 13.27 | 12.64 | 13.27 | 530,352 | +0.50(+3.91%) |
Mar 14, 2003 | 12.77 | 12.86 | 12.55 | 12.77 | 456,029 | +0.00(+0.00%) |
Mar 13, 2003 | 12.24 | 12.80 | 12.24 | 12.77 | 292,006 | +0.43(+3.49%) |
Mar 12, 2003 | 12.22 | 12.39 | 12.10 | 12.34 | 378,342 | +0.11(+0.92%) |
Mar 11, 2003 | 12.24 | 12.45 | 12.21 | 12.22 | 394,200 | +0.07(+0.56%) |
Mar 10, 2003 | 12.50 | 12.50 | 12.08 | 12.16 | 475,891 | -0.35(-2.80%) |
Mar 07, 2003 | 12.26 | 12.50 | 12.13 | 12.50 | 451,384 | +0.17(+1.37%) |
Mar 06, 2003 | 12.39 | 12.42 | 12.29 | 12.34 | 288,962 | -0.09(-0.75%) |
Mar 05, 2003 | 12.49 | 12.58 | 12.34 | 12.43 | 388,273 | -0.06(-0.45%) |
Mar 04, 2003 | 12.80 | 12.80 | 12.42 | 12.49 | 406,694 | -0.32(-2.49%) |
Mar 03, 2003 | 12.83 | 13.04 | 12.76 | 12.80 | 289,763 | -0.15(-1.16%) |
Feb 28, 2003 | 12.83 | 13.07 | 12.81 | 12.95 | 354,155 | +0.10(+0.78%) |
Feb 27, 2003 | 12.71 | 13.00 | 12.64 | 12.85 | 267,498 | +0.14(+1.13%) |
Feb 26, 2003 | 12.67 | 12.80 | 12.57 | 12.71 | 309,305 | -0.02(-0.15%) |
Feb 25, 2003 | 12.54 | 12.73 | 12.44 | 12.73 | 434,244 | +0.12(+0.94%) |
Feb 24, 2003 | 12.94 | 12.94 | 12.52 | 12.61 | 292,967 | -0.33(-2.56%) |
Feb 21, 2003 | 12.77 | 13.01 | 12.58 | 12.94 | 197,660 | +0.14(+1.12%) |
Feb 20, 2003 | 12.86 | 12.97 | 12.69 | 12.80 | 342,142 | -0.06(-0.44%) |
Feb 19, 2003 | 12.84 | 13.01 | 12.65 | 12.85 | 365,047 | +0.01(+0.05%) |
Feb 18, 2003 | 12.64 | 12.85 | 12.64 | 12.85 | 287,360 | +0.22(+1.78%) |
Feb 14, 2003 | 12.55 | 12.75 | 12.47 | 12.62 | 664,261 | -0.11(-0.88%) |
Feb 13, 2003 | 12.70 | 12.83 | 12.59 | 12.74 | 275,667 | -0.07(-0.54%) |
Feb 12, 2003 | 12.94 | 13.04 | 12.70 | 12.80 | 287,521 | -0.13(-1.01%) |
Feb 11, 2003 | 12.92 | 13.00 | 12.69 | 12.94 | 351,272 | +0.07(+0.58%) |
Feb 10, 2003 | 12.89 | 13.06 | 12.80 | 12.86 | 317,955 | -0.03(-0.19%) |
Feb 07, 2003 | 12.99 | 13.02 | 12.74 | 12.89 | 216,241 | +0.06(+0.44%) |
Feb 06, 2003 | 13.14 | 13.20 | 12.74 | 12.83 | 382,186 | -0.37(-2.84%) |
Feb 05, 2003 | 13.24 | 13.52 | 13.08 | 13.20 | 448,340 | +0.06(+0.43%) |
Feb 04, 2003 | 12.94 | 13.17 | 12.74 | 13.15 | 371,294 | +0.18(+1.40%) |
Feb 03, 2003 | 13.08 | 13.15 | 12.83 | 12.97 | 485,181 | -0.13(-1.00%) |
Jan 31, 2003 | 13.00 | 13.20 | 12.83 | 13.10 | 730,095 | +0.07(+0.53%) |
Jan 30, 2003 | 13.27 | 13.33 | 12.90 | 13.03 | 276,308 | -0.21(-1.56%) |
Jan 29, 2003 | 13.08 | 13.27 | 12.74 | 13.24 | 414,382 | +0.17(+1.29%) |
Jan 28, 2003 | 13.08 | 13.25 | 12.99 | 13.07 | 542,525 | +0.08(+0.62%) |
Jan 27, 2003 | 13.42 | 13.49 | 12.97 | 12.99 | 461,315 | -0.49(-3.61%) |
Jan 24, 2003 | 13.73 | 13.81 | 13.30 | 13.47 | 392,598 | -0.41(-2.92%) |
Jan 23, 2003 | 13.88 | 13.96 | 13.76 | 13.88 | 242,831 | +0.02(+0.18%) |
Jan 22, 2003 | 14.14 | 14.17 | 13.80 | 13.85 | 246,034 | -0.19(-1.38%) |
Jan 21, 2003 | 14.05 | 14.38 | 14.05 | 14.05 | 257,407 | -0.30(-2.09%) |
Jan 17, 2003 | 14.52 | 14.63 | 14.29 | 14.35 | 274,226 | -0.23(-1.58%) |
Jan 16, 2003 | 14.83 | 14.92 | 14.58 | 14.58 | 326,604 | -0.16(-1.10%) |
Jan 15, 2003 | 14.73 | 14.90 | 14.57 | 14.74 | 381,546 | +0.01(+0.04%) |
Jan 14, 2003 | 14.73 | 14.76 | 14.61 | 14.73 | 179,720 | -0.05(-0.34%) |
Jan 13, 2003 | 14.70 | 14.86 | 14.62 | 14.78 | 325,964 | +0.14(+0.94%) |
Jan 10, 2003 | 14.67 | 14.68 | 14.45 | 14.65 | 227,614 | +0.08(+0.56%) |
Jan 09, 2003 | 14.34 | 14.59 | 14.34 | 14.56 | 291,365 | +0.23(+1.61%) |
Jan 08, 2003 | 14.52 | 14.52 | 14.30 | 14.33 | 400,927 | -0.21(-1.46%) |
Jan 07, 2003 | 14.55 | 14.55 | 14.33 | 14.55 | 421,270 | -0.01(-0.04%) |
Jan 06, 2003 | 14.61 | 14.73 | 14.39 | 14.55 | 427,357 | -0.04(-0.26%) |
Jan 03, 2003 | 14.57 | 14.59 | 14.17 | 14.59 | 265,096 | +0.05(+0.34%) |