Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 13.31 | 13.49 | 13.24 | 13.40 | 155,794 | -0.05(-0.40%) |
Mar 28, 2003 | 13.49 | 13.56 | 13.43 | 13.46 | 70,182 | +0.00(+0.03%) |
Mar 27, 2003 | 13.33 | 13.52 | 13.29 | 13.45 | 268,285 | -0.04(-0.27%) |
Mar 26, 2003 | 13.51 | 13.59 | 13.41 | 13.49 | 133,893 | -0.12(-0.87%) |
Mar 25, 2003 | 13.43 | 13.63 | 13.40 | 13.61 | 152,808 | +0.13(+1.00%) |
Mar 24, 2003 | 13.56 | 13.60 | 13.42 | 13.47 | 492,271 | -0.35(-2.54%) |
Mar 21, 2003 | 13.68 | 13.83 | 13.58 | 13.83 | 461,908 | +0.25(+1.80%) |
Mar 20, 2003 | 13.34 | 13.66 | 13.26 | 13.58 | 226,972 | +0.10(+0.71%) |
Mar 19, 2003 | 13.46 | 13.53 | 13.36 | 13.48 | 350,413 | +0.01(+0.07%) |
Mar 18, 2003 | 13.39 | 13.47 | 13.26 | 13.47 | 222,492 | +0.13(+0.96%) |
Mar 17, 2003 | 12.85 | 13.37 | 12.83 | 13.35 | 291,679 | +0.44(+3.39%) |
Mar 14, 2003 | 12.92 | 13.10 | 12.91 | 12.91 | 304,123 | -0.08(-0.63%) |
Mar 13, 2003 | 12.80 | 12.99 | 12.69 | 12.99 | 195,116 | +0.38(+3.04%) |
Mar 12, 2003 | 12.72 | 12.75 | 12.57 | 12.61 | 169,233 | -0.08(-0.62%) |
Mar 11, 2003 | 12.76 | 12.92 | 12.69 | 12.69 | 546,525 | -0.07(-0.58%) |
Mar 10, 2003 | 12.98 | 13.03 | 12.76 | 12.76 | 165,251 | -0.38(-2.86%) |
Mar 07, 2003 | 12.96 | 13.20 | 12.96 | 13.14 | 303,625 | +0.06(+0.43%) |
Mar 06, 2003 | 13.14 | 13.18 | 13.06 | 13.08 | 150,817 | -0.06(-0.46%) |
Mar 05, 2003 | 13.23 | 13.26 | 13.10 | 13.14 | 90,092 | -0.08(-0.62%) |
Mar 04, 2003 | 13.38 | 13.39 | 13.19 | 13.22 | 122,943 | -0.15(-1.11%) |
Mar 03, 2003 | 13.54 | 13.59 | 13.32 | 13.37 | 589,332 | -0.08(-0.63%) |
Feb 28, 2003 | 13.52 | 13.56 | 13.40 | 13.45 | 95,567 | -0.01(-0.09%) |
Feb 27, 2003 | 13.38 | 13.52 | 13.32 | 13.47 | 126,925 | +0.17(+1.30%) |
Feb 26, 2003 | 13.35 | 13.46 | 13.28 | 13.29 | 88,598 | -0.13(-0.94%) |
Feb 25, 2003 | 13.26 | 13.48 | 13.20 | 13.42 | 297,652 | +0.12(+0.89%) |
Feb 24, 2003 | 13.54 | 13.54 | 13.30 | 13.30 | 180,682 | -0.27(-2.00%) |
Feb 21, 2003 | 13.37 | 13.58 | 13.31 | 13.57 | 193,623 | +0.19(+1.44%) |
Feb 20, 2003 | 13.51 | 13.51 | 13.36 | 13.38 | 107,015 | -0.08(-0.63%) |
Feb 19, 2003 | 13.56 | 13.62 | 13.40 | 13.46 | 126,925 | -0.16(-1.19%) |
Feb 18, 2003 | 13.52 | 13.66 | 13.48 | 13.63 | 235,434 | +0.15(+1.09%) |
Feb 14, 2003 | 13.32 | 13.53 | 13.31 | 13.48 | 179,686 | +0.18(+1.39%) |
Feb 13, 2003 | 13.36 | 13.36 | 13.22 | 13.30 | 248,873 | -0.01(-0.09%) |
Feb 12, 2003 | 13.43 | 13.52 | 13.30 | 13.31 | 582,363 | -0.14(-1.03%) |
Feb 11, 2003 | 13.50 | 13.63 | 13.39 | 13.45 | 331,997 | -0.14(-1.01%) |
Feb 10, 2003 | 13.37 | 13.58 | 13.36 | 13.58 | 205,569 | +0.21(+1.59%) |
Feb 07, 2003 | 13.73 | 13.74 | 13.37 | 13.37 | 399,690 | -0.31(-2.23%) |
Feb 06, 2003 | 13.74 | 13.79 | 13.61 | 13.68 | 186,157 | -0.08(-0.60%) |
Feb 05, 2003 | 13.90 | 13.98 | 13.76 | 13.76 | 116,970 | -0.14(-1.00%) |
Feb 04, 2003 | 13.88 | 13.90 | 13.71 | 13.90 | 206,564 | -0.03(-0.19%) |
Feb 03, 2003 | 13.98 | 14.09 | 13.86 | 13.92 | 670,962 | -0.10(-0.72%) |
Jan 31, 2003 | 13.85 | 14.02 | 13.73 | 14.02 | 197,605 | +0.28(+2.05%) |
Jan 30, 2003 | 14.08 | 14.11 | 13.73 | 13.74 | 3,981,974 | -0.31(-2.17%) |
Jan 29, 2003 | 13.82 | 14.13 | 13.76 | 14.05 | 205,071 | +0.18(+1.33%) |
Jan 28, 2003 | 13.86 | 14.04 | 13.74 | 13.86 | 465,393 | +0.06(+0.41%) |
Jan 27, 2003 | 13.93 | 14.05 | 13.80 | 13.81 | 714,266 | -0.26(-1.83%) |
Jan 24, 2003 | 14.54 | 14.54 | 14.06 | 14.06 | 308,602 | -0.33(-2.32%) |
Jan 23, 2003 | 14.45 | 14.47 | 14.25 | 14.40 | 113,486 | +0.18(+1.24%) |
Jan 22, 2003 | 14.34 | 14.44 | 14.22 | 14.22 | 608,744 | -0.14(-1.01%) |
Jan 21, 2003 | 14.57 | 14.63 | 14.34 | 14.36 | 152,808 | -0.20(-1.38%) |
Jan 17, 2003 | 14.69 | 14.75 | 14.52 | 14.57 | 322,539 | -0.24(-1.60%) |
Jan 16, 2003 | 14.87 | 14.99 | 14.74 | 14.80 | 117,468 | -0.03(-0.18%) |
Jan 15, 2003 | 14.95 | 14.95 | 14.76 | 14.83 | 324,033 | -0.09(-0.59%) |
Jan 14, 2003 | 14.98 | 14.98 | 14.82 | 14.92 | 3,958,082 | -0.00(-0.01%) |
Jan 13, 2003 | 14.96 | 15.07 | 14.81 | 14.92 | 240,909 | -0.02(-0.12%) |
Jan 10, 2003 | 14.85 | 15.03 | 14.83 | 14.94 | 163,260 | +0.06(+0.38%) |
Jan 09, 2003 | 14.77 | 15.02 | 14.77 | 14.88 | 3,732,105 | +0.19(+1.33%) |
Jan 08, 2003 | 14.84 | 14.89 | 14.69 | 14.69 | 139,369 | -0.18(-1.22%) |
Jan 07, 2003 | 15.08 | 15.08 | 14.77 | 14.87 | 311,091 | -0.20(-1.33%) |
Jan 06, 2003 | 14.88 | 15.14 | 14.85 | 15.07 | 220,004 | +0.24(+1.63%) |
Jan 03, 2003 | 14.98 | 14.98 | 14.83 | 14.83 | 3,516,083 | -0.18(-1.20%) |