Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 13.92 | 13.92 | 13.48 | 13.56 | 62,647 | -0.35(-2.54%) |
Mar 28, 2003 | 13.88 | 14.05 | 13.81 | 13.92 | 18,272 | -0.24(-1.70%) |
Mar 27, 2003 | 13.84 | 14.16 | 13.77 | 14.16 | 45,742 | +0.16(+1.15%) |
Mar 26, 2003 | 13.88 | 14.14 | 13.82 | 14.00 | 42,759 | -0.03(-0.23%) |
Mar 25, 2003 | 13.74 | 14.11 | 13.74 | 14.03 | 103,417 | +0.30(+2.17%) |
Mar 24, 2003 | 14.08 | 14.14 | 13.72 | 13.73 | 93,225 | -0.67(-4.64%) |
Mar 21, 2003 | 14.08 | 14.47 | 14.08 | 14.40 | 102,920 | +0.31(+2.23%) |
Mar 20, 2003 | 14.28 | 14.28 | 13.83 | 14.09 | 112,242 | -0.02(-0.11%) |
Mar 19, 2003 | 14.08 | 14.19 | 13.82 | 14.10 | 94,965 | +0.26(+1.86%) |
Mar 18, 2003 | 14.12 | 14.14 | 13.77 | 13.85 | 224,112 | -0.14(-1.04%) |
Mar 17, 2003 | 13.51 | 13.99 | 13.31 | 13.99 | 82,783 | +0.46(+3.39%) |
Mar 14, 2003 | 13.56 | 13.69 | 13.24 | 13.53 | 308,636 | +0.30(+2.25%) |
Mar 13, 2003 | 13.07 | 13.33 | 12.88 | 13.23 | 27,470 | +0.46(+3.59%) |
Mar 12, 2003 | 12.47 | 12.79 | 12.33 | 12.78 | 75,325 | +0.28(+2.25%) |
Mar 11, 2003 | 12.75 | 12.76 | 12.49 | 12.49 | 175,138 | -0.11(-0.89%) |
Mar 10, 2003 | 12.99 | 13.05 | 12.57 | 12.61 | 189,308 | -0.67(-5.03%) |
Mar 07, 2003 | 13.15 | 13.27 | 13.03 | 13.27 | 286,884 | +0.05(+0.36%) |
Mar 06, 2003 | 13.35 | 13.52 | 13.19 | 13.23 | 37,290 | -0.33(-2.43%) |
Mar 05, 2003 | 13.56 | 13.67 | 13.42 | 13.56 | 27,097 | +0.08(+0.60%) |
Mar 04, 2003 | 13.72 | 13.72 | 13.43 | 13.48 | 68,489 | -0.10(-0.77%) |
Mar 03, 2003 | 13.76 | 13.97 | 13.52 | 13.58 | 54,567 | -0.06(-0.41%) |
Feb 28, 2003 | 13.81 | 13.95 | 13.63 | 13.64 | 85,145 | -0.16(-1.17%) |
Feb 27, 2003 | 13.64 | 13.91 | 13.64 | 13.80 | 36,792 | +0.21(+1.54%) |
Feb 26, 2003 | 13.88 | 13.92 | 13.59 | 13.59 | 38,160 | -0.35(-2.48%) |
Feb 25, 2003 | 13.72 | 14.02 | 13.48 | 13.93 | 52,081 | +0.24(+1.76%) |
Feb 24, 2003 | 13.84 | 13.84 | 13.59 | 13.69 | 26,973 | -0.21(-1.50%) |
Feb 21, 2003 | 13.68 | 14.03 | 13.45 | 13.90 | 259,787 | +0.24(+1.77%) |
Feb 20, 2003 | 14.16 | 14.32 | 13.48 | 13.66 | 65,381 | -0.62(-4.34%) |
Feb 19, 2003 | 14.44 | 14.44 | 14.09 | 14.28 | 40,024 | -0.22(-1.50%) |
Feb 18, 2003 | 14.48 | 14.60 | 14.39 | 14.50 | 261,775 | +0.20(+1.41%) |
Feb 14, 2003 | 13.84 | 14.30 | 13.84 | 14.30 | 41,640 | +0.50(+3.62%) |
Feb 13, 2003 | 13.84 | 13.96 | 13.63 | 13.80 | 273,584 | -0.14(-1.04%) |
Feb 12, 2003 | 14.08 | 14.18 | 13.89 | 13.94 | 114,480 | -0.32(-2.26%) |
Feb 11, 2003 | 14.48 | 14.48 | 14.03 | 14.26 | 186,201 | -0.19(-1.28%) |
Feb 10, 2003 | 14.33 | 14.55 | 14.16 | 14.45 | 60,409 | +0.09(+0.62%) |
Feb 07, 2003 | 14.60 | 14.75 | 14.30 | 14.36 | 41,889 | -0.24(-1.65%) |
Feb 06, 2003 | 14.56 | 14.76 | 14.42 | 14.60 | 44,623 | -0.07(-0.49%) |
Feb 05, 2003 | 14.96 | 15.18 | 14.64 | 14.67 | 49,968 | -0.13(-0.87%) |
Feb 04, 2003 | 14.76 | 14.87 | 14.57 | 14.80 | 88,501 | +0.02(+0.16%) |
Feb 03, 2003 | 14.92 | 15.01 | 14.75 | 14.78 | 108,141 | +0.17(+1.16%) |
Jan 31, 2003 | 14.27 | 14.88 | 14.25 | 14.61 | 98,942 | +0.09(+0.61%) |
Jan 30, 2003 | 14.56 | 14.70 | 14.22 | 14.52 | 354,130 | -0.16(-1.10%) |
Jan 29, 2003 | 14.32 | 14.72 | 14.32 | 14.68 | 100,061 | +0.24(+1.67%) |
Jan 28, 2003 | 14.20 | 14.64 | 14.20 | 14.44 | 128,029 | -0.05(-0.33%) |
Jan 27, 2003 | 14.32 | 14.72 | 14.32 | 14.49 | 168,302 | +0.14(+0.95%) |
Jan 24, 2003 | 15.04 | 15.04 | 14.34 | 14.35 | 542,196 | -0.63(-4.19%) |
Jan 23, 2003 | 15.61 | 15.61 | 14.48 | 14.98 | 359,972 | -0.51(-3.32%) |
Jan 22, 2003 | 15.45 | 15.84 | 15.45 | 15.49 | 80,546 | -0.05(-0.31%) |
Jan 21, 2003 | 15.65 | 15.85 | 15.45 | 15.54 | 154,877 | -0.19(-1.23%) |
Jan 17, 2003 | 16.21 | 16.21 | 15.71 | 15.74 | 149,532 | -0.56(-3.41%) |
Jan 16, 2003 | 16.82 | 16.87 | 16.26 | 16.29 | 152,018 | -0.20(-1.22%) |
Jan 15, 2003 | 16.89 | 17.06 | 16.46 | 16.49 | 161,217 | -0.47(-2.80%) |
Jan 14, 2003 | 16.89 | 17.01 | 16.69 | 16.97 | 121,814 | +0.19(+1.15%) |
Jan 13, 2003 | 17.01 | 17.01 | 16.69 | 16.77 | 291,856 | +0.12(+0.72%) |
Jan 10, 2003 | 16.53 | 16.73 | 16.33 | 16.65 | 323,180 | -0.03(-0.19%) |
Jan 09, 2003 | 16.69 | 16.87 | 16.49 | 16.69 | 189,060 | +0.19(+1.12%) |
Jan 08, 2003 | 17.02 | 17.02 | 16.43 | 16.50 | 94,219 | -0.58(-3.39%) |
Jan 07, 2003 | 17.14 | 17.30 | 16.89 | 17.08 | 331,508 | -0.38(-2.17%) |
Jan 06, 2003 | 16.39 | 17.46 | 16.39 | 17.46 | 552,265 | +1.33(+8.23%) |
Jan 03, 2003 | 16.09 | 16.21 | 15.93 | 16.13 | 219,886 | -0.11(-0.69%) |