Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 13.20 | 13.47 | 13.06 | 13.21 | 1,109,203 | -0.29(-2.15%) |
Mar 28, 2003 | 13.60 | 13.79 | 13.48 | 13.50 | 608,130 | -0.13(-0.95%) |
Mar 27, 2003 | 13.62 | 13.83 | 13.45 | 13.63 | 589,549 | -0.02(-0.15%) |
Mar 26, 2003 | 13.69 | 13.90 | 13.56 | 13.65 | 670,536 | -0.11(-0.80%) |
Mar 25, 2003 | 13.29 | 13.95 | 13.27 | 13.76 | 1,301,762 | +0.40(+2.99%) |
Mar 24, 2003 | 13.65 | 13.70 | 13.25 | 13.36 | 1,117,691 | -0.54(-3.88%) |
Mar 21, 2003 | 13.88 | 14.10 | 13.65 | 13.90 | 1,635,324 | +0.32(+2.36%) |
Mar 20, 2003 | 13.30 | 13.80 | 13.24 | 13.58 | 1,264,898 | +0.21(+1.57%) |
Mar 19, 2003 | 13.52 | 13.54 | 13.17 | 13.37 | 987,382 | -0.15(-1.11%) |
Mar 18, 2003 | 13.50 | 13.57 | 13.05 | 13.52 | 1,324,235 | +0.23(+1.73%) |
Mar 17, 2003 | 12.72 | 13.50 | 12.57 | 13.29 | 2,101,672 | +0.29(+2.23%) |
Mar 14, 2003 | 13.42 | 13.53 | 12.88 | 13.00 | 1,938,872 | -0.38(-2.84%) |
Mar 13, 2003 | 13.19 | 13.40 | 12.84 | 13.38 | 2,775,300 | +0.71(+5.60%) |
Mar 12, 2003 | 12.05 | 12.72 | 12.05 | 12.67 | 3,252,753 | +0.41(+3.34%) |
Mar 11, 2003 | 13.07 | 13.13 | 12.15 | 12.26 | 4,113,800 | -0.71(-5.47%) |
Mar 10, 2003 | 13.19 | 14.06 | 12.92 | 12.97 | 2,500,800 | -0.47(-3.50%) |
Mar 07, 2003 | 13.11 | 13.95 | 12.95 | 13.44 | 3,524,200 | -0.11(-0.81%) |
Mar 06, 2003 | 13.21 | 13.63 | 12.81 | 13.55 | 3,459,200 | -0.26(-1.88%) |
Mar 05, 2003 | 15.47 | 15.70 | 12.31 | 13.81 | 18,719,100 | -1.62(-10.50%) |
Mar 04, 2003 | 15.56 | 15.70 | 15.10 | 15.43 | 2,929,600 | +0.00(+0.00%) |
Mar 03, 2003 | 15.36 | 16.25 | 15.30 | 15.43 | 4,742,700 | +0.25(+1.65%) |
Feb 28, 2003 | 15.15 | 15.20 | 14.97 | 15.18 | 1,660,000 | +0.16(+1.07%) |
Feb 27, 2003 | 14.95 | 15.25 | 14.75 | 15.02 | 2,214,200 | +0.21(+1.42%) |
Feb 26, 2003 | 14.74 | 15.28 | 14.71 | 14.81 | 2,065,300 | -0.17(-1.13%) |
Feb 25, 2003 | 14.66 | 15.11 | 14.51 | 14.98 | 2,862,300 | +0.12(+0.81%) |
Feb 24, 2003 | 14.67 | 15.25 | 14.51 | 14.86 | 2,794,300 | +0.10(+0.68%) |
Feb 21, 2003 | 14.90 | 15.19 | 14.46 | 14.76 | 5,079,100 | -0.31(-2.06%) |
Feb 20, 2003 | 13.80 | 16.50 | 13.76 | 15.07 | 17,790,700 | +1.19(+8.59%) |
Feb 19, 2003 | 13.59 | 13.94 | 13.56 | 13.88 | 1,790,600 | +0.08(+0.57%) |
Feb 18, 2003 | 13.83 | 14.05 | 13.55 | 13.80 | 3,157,000 | +0.11(+0.80%) |
Feb 14, 2003 | 12.88 | 13.76 | 12.83 | 13.69 | 3,879,000 | +0.84(+6.54%) |
Feb 13, 2003 | 13.32 | 13.40 | 12.41 | 12.85 | 5,028,700 | -0.47(-3.53%) |
Feb 12, 2003 | 13.28 | 13.58 | 13.28 | 13.32 | 1,755,700 | -0.12(-0.89%) |
Feb 11, 2003 | 13.84 | 13.93 | 13.33 | 13.44 | 2,494,700 | -0.31(-2.24%) |
Feb 10, 2003 | 13.46 | 13.85 | 13.15 | 13.75 | 3,383,200 | +0.34(+2.52%) |
Feb 07, 2003 | 13.49 | 13.74 | 13.11 | 13.41 | 3,508,000 | +0.06(+0.45%) |
Feb 06, 2003 | 13.35 | 13.62 | 13.06 | 13.35 | 4,700,900 | -0.23(-1.69%) |
Feb 05, 2003 | 13.73 | 14.00 | 13.31 | 13.58 | 7,029,800 | -0.13(-0.98%) |
Feb 04, 2003 | 13.76 | 14.16 | 13.41 | 13.71 | 14,855,700 | -0.62(-4.30%) |
Feb 03, 2003 | 16.72 | 16.97 | 14.20 | 14.33 | 30,930,200 | -1.17(-7.55%) |
Jan 31, 2003 | 12.23 | 15.60 | 12.14 | 15.50 | 25,410,900 | +2.90(+23.05%) |
Jan 30, 2003 | 11.69 | 13.04 | 11.97 | 12.60 | 25,351,404 | +0.91(+7.75%) |
Jan 29, 2003 | 7.390 | 11.84 | 7.300 | 11.69 | 31,363,900 | +4.52(+63.04%) |
Jan 27, 2003 | 7.030 | 7.260 | 7.000 | 7.170 | 708,300 | -0.02(-0.28%) |
Jan 24, 2003 | 7.330 | 7.380 | 7.060 | 7.190 | 733,400 | -0.36(-4.77%) |
Jan 23, 2003 | 7.720 | 7.730 | 7.260 | 7.550 | 1,806,100 | +0.06(+0.80%) |
Jan 22, 2003 | 7.980 | 8.000 | 7.470 | 7.490 | 2,155,400 | -0.52(-6.49%) |
Jan 21, 2003 | 7.940 | 8.200 | 7.700 | 8.010 | 871,200 | +0.07(+0.88%) |
Jan 17, 2003 | 7.810 | 8.020 | 7.570 | 7.940 | 907,900 | -0.11(-1.37%) |
Jan 16, 2003 | 7.980 | 8.690 | 7.700 | 8.050 | 894,200 | +0.06(+0.75%) |
Jan 15, 2003 | 8.480 | 8.480 | 7.970 | 7.990 | 1,488,300 | -0.53(-6.22%) |
Jan 14, 2003 | 8.610 | 8.770 | 8.370 | 8.520 | 2,734,100 | +0.12(+1.43%) |
Jan 13, 2003 | 8.450 | 8.600 | 8.180 | 8.400 | 2,031,500 | +0.22(+2.69%) |
Jan 10, 2003 | 8.000 | 8.370 | 7.950 | 8.180 | 890,800 | +0.14(+1.74%) |
Jan 09, 2003 | 8.050 | 8.340 | 8.010 | 8.040 | 1,128,100 | +0.05(+0.63%) |
Jan 08, 2003 | 8.050 | 8.100 | 7.830 | 7.990 | 795,400 | -0.16(-1.96%) |
Jan 07, 2003 | 8.360 | 8.500 | 8.110 | 8.150 | 2,087,000 | +0.17(+2.13%) |
Jan 06, 2003 | 7.130 | 8.010 | 7.110 | 7.980 | 1,527,400 | +0.97(+13.84%) |
Jan 03, 2003 | 7.130 | 7.190 | 7.000 | 7.010 | 479,700 | -0.09(-1.27%) |