Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 11.72 | 11.72 | 10.92 | 10.96 | 8,780 | -0.92(-7.72%) |
Mar 28, 2003 | 11.88 | 11.88 | 11.88 | 11.88 | 105 | +0.00(+0.00%) |
Mar 27, 2003 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 11.88 | 11.88 | 11.88 | 11.88 | 211 | +0.00(+0.00%) |
Mar 25, 2003 | 11.88 | 11.88 | 11.88 | 11.88 | 2,539 | -0.17(-1.41%) |
Mar 24, 2003 | 12.05 | 12.05 | 12.05 | 12.05 | 211 | -0.19(-1.54%) |
Mar 21, 2003 | 11.99 | 12.24 | 11.99 | 12.24 | 2,115 | +0.43(+3.60%) |
Mar 20, 2003 | 11.96 | 11.96 | 11.82 | 11.82 | 740 | -0.16(-1.34%) |
Mar 19, 2003 | 11.77 | 11.98 | 11.77 | 11.98 | 740 | +0.54(+4.71%) |
Mar 18, 2003 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 11.25 | 11.44 | 11.20 | 11.44 | 1,269 | +0.05(+0.42%) |
Mar 14, 2003 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 11.39 | 11.39 | 11.39 | 11.39 | 105 | -0.12(-1.07%) |
Mar 12, 2003 | 11.32 | 11.51 | 11.32 | 11.51 | 528 | +0.26(+2.35%) |
Mar 11, 2003 | 11.25 | 11.25 | 11.25 | 11.25 | 317 | -0.19(-1.65%) |
Mar 10, 2003 | 11.72 | 11.72 | 11.34 | 11.44 | 6,982 | -0.71(-5.84%) |
Mar 07, 2003 | 12.30 | 12.30 | 12.15 | 12.15 | 1,586 | -0.25(-1.98%) |
Mar 06, 2003 | 12.67 | 12.67 | 12.39 | 12.39 | 1,269 | -0.79(-6.02%) |
Mar 05, 2003 | 13.19 | 13.19 | 13.19 | 13.19 | 1,057 | +0.00(+0.00%) |
Mar 04, 2003 | 13.19 | 13.19 | 13.19 | 13.19 | 1,269 | +0.25(+1.90%) |
Mar 03, 2003 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | +0.00(+0.00%) |
Feb 28, 2003 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | +0.00(+0.00%) |
Feb 27, 2003 | 12.77 | 12.94 | 12.77 | 12.94 | 1,481 | +0.15(+1.18%) |
Feb 26, 2003 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 12.79 | 12.79 | 12.79 | 12.79 | 211 | -0.11(-0.88%) |
Feb 24, 2003 | 12.90 | 12.90 | 12.90 | 12.90 | 105 | -0.28(-2.15%) |
Feb 21, 2003 | 13.19 | 13.19 | 13.19 | 13.19 | 423 | +0.28(+2.20%) |
Feb 20, 2003 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 13.03 | 13.03 | 12.90 | 12.90 | 952 | -0.19(-1.44%) |
Feb 18, 2003 | 13.09 | 13.09 | 13.09 | 13.09 | 211 | -0.19(-1.42%) |
Feb 14, 2003 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | +0.00(+0.00%) |
Feb 13, 2003 | 12.95 | 13.28 | 12.76 | 13.28 | 2,539 | +0.09(+0.72%) |
Feb 12, 2003 | 13.14 | 13.19 | 13.14 | 13.19 | 740 | +0.43(+3.33%) |
Feb 11, 2003 | 12.76 | 12.76 | 12.76 | 12.76 | 105 | -0.02(-0.15%) |
Feb 10, 2003 | 12.95 | 12.95 | 12.78 | 12.78 | 634 | -0.36(-2.73%) |
Feb 07, 2003 | 12.85 | 13.14 | 12.85 | 13.14 | 1,163 | +0.18(+1.39%) |
Feb 06, 2003 | 13.03 | 13.09 | 12.82 | 12.96 | 2,010 | -0.28(-2.14%) |
Feb 05, 2003 | 13.38 | 13.38 | 13.24 | 13.24 | 1,481 | +0.17(+1.30%) |
Feb 04, 2003 | 13.07 | 13.07 | 13.07 | 13.07 | 1,057 | +0.09(+0.73%) |
Feb 03, 2003 | 12.87 | 13.00 | 12.87 | 12.98 | 1,163 | +0.18(+1.40%) |
Jan 31, 2003 | 12.80 | 12.80 | 12.80 | 12.80 | 105 | -0.13(-1.02%) |
Jan 30, 2003 | 13.23 | 13.23 | 12.93 | 12.93 | 740 | -0.15(-1.16%) |
Jan 29, 2003 | 12.83 | 13.08 | 12.83 | 13.08 | 1,269 | +0.36(+2.82%) |
Jan 28, 2003 | 12.69 | 12.72 | 12.69 | 12.72 | 634 | +0.06(+0.45%) |
Jan 27, 2003 | 12.86 | 12.86 | 12.67 | 12.67 | 846 | -0.57(-4.29%) |
Jan 24, 2003 | 13.23 | 13.23 | 13.23 | 13.23 | 211 | -0.21(-1.55%) |
Jan 23, 2003 | 13.44 | 13.44 | 13.44 | 13.44 | 1,057 | +0.02(+0.14%) |
Jan 22, 2003 | 13.42 | 13.42 | 13.42 | 13.42 | 105 | -0.14(-1.05%) |
Jan 21, 2003 | 13.71 | 13.71 | 13.56 | 13.56 | 634 | +0.71(+5.51%) |
Jan 17, 2003 | 12.84 | 12.86 | 12.84 | 12.86 | 2,010 | -0.02(-0.15%) |
Jan 16, 2003 | 12.97 | 12.97 | 12.81 | 12.87 | 1,586 | -0.12(-0.94%) |
Jan 15, 2003 | 13.33 | 13.33 | 13.00 | 13.00 | 1,057 | -0.59(-4.31%) |
Jan 14, 2003 | 13.11 | 13.69 | 13.11 | 13.58 | 5,183 | +0.35(+2.64%) |
Jan 13, 2003 | 13.23 | 13.23 | 13.23 | 13.23 | 211 | +0.05(+0.36%) |
Jan 10, 2003 | 13.18 | 13.19 | 13.18 | 13.19 | 6,347 | +0.00(+0.00%) |
Jan 09, 2003 | 12.81 | 13.19 | 12.81 | 13.19 | 2,433 | +0.66(+5.28%) |
Jan 08, 2003 | 12.57 | 12.57 | 12.52 | 12.52 | 1,375 | +0.45(+3.76%) |
Jan 07, 2003 | 12.07 | 12.07 | 12.07 | 12.07 | 105 | +0.02(+0.16%) |
Jan 06, 2003 | 12.05 | 12.05 | 12.05 | 12.05 | 105 | +0.00(+0.00%) |
Jan 03, 2003 | 12.10 | 12.10 | 12.05 | 12.05 | 528 | -0.16(-1.32%) |