Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 12.39 | 12.46 | 12.28 | 12.30 | 1,719,009 | -0.24(-1.90%) |
Mar 28, 2003 | 12.45 | 12.71 | 12.37 | 12.54 | 1,778,489 | +0.01(+0.08%) |
Mar 27, 2003 | 12.56 | 12.63 | 12.29 | 12.53 | 1,133,466 | -0.04(-0.28%) |
Mar 26, 2003 | 12.65 | 12.71 | 12.52 | 12.56 | 2,009,515 | -0.13(-1.00%) |
Mar 25, 2003 | 12.51 | 12.70 | 12.44 | 12.69 | 1,460,803 | +0.18(+1.46%) |
Mar 24, 2003 | 12.95 | 12.97 | 12.45 | 12.51 | 1,372,568 | -0.67(-5.05%) |
Mar 21, 2003 | 12.79 | 13.17 | 12.72 | 13.17 | 2,696,883 | +0.43(+3.35%) |
Mar 20, 2003 | 12.87 | 12.91 | 12.51 | 12.74 | 1,822,803 | -0.16(-1.26%) |
Mar 19, 2003 | 12.89 | 13.00 | 12.73 | 12.91 | 1,174,433 | -0.03(-0.20%) |
Mar 18, 2003 | 12.83 | 13.00 | 12.67 | 12.93 | 1,664,256 | +0.10(+0.79%) |
Mar 17, 2003 | 12.18 | 12.85 | 12.03 | 12.83 | 2,128,475 | +0.61(+5.03%) |
Mar 14, 2003 | 12.30 | 12.38 | 12.08 | 12.22 | 2,380,772 | -0.08(-0.66%) |
Mar 13, 2003 | 12.19 | 12.32 | 11.97 | 12.30 | 2,140,686 | +0.44(+3.73%) |
Mar 12, 2003 | 11.90 | 12.06 | 11.60 | 11.86 | 1,947,081 | -0.03(-0.21%) |
Mar 11, 2003 | 12.18 | 12.35 | 11.86 | 11.88 | 1,420,034 | -0.20(-1.64%) |
Mar 10, 2003 | 12.49 | 12.49 | 12.06 | 12.08 | 1,207,324 | -0.47(-3.72%) |
Mar 07, 2003 | 12.36 | 12.72 | 12.22 | 12.55 | 1,581,732 | +0.11(+0.86%) |
Mar 06, 2003 | 12.67 | 12.71 | 12.39 | 12.44 | 1,130,906 | -0.24(-1.88%) |
Mar 05, 2003 | 12.50 | 12.73 | 12.45 | 12.68 | 1,147,056 | +0.19(+1.50%) |
Mar 04, 2003 | 12.91 | 12.91 | 12.44 | 12.49 | 1,298,907 | -0.42(-3.23%) |
Mar 03, 2003 | 13.13 | 13.22 | 12.87 | 12.91 | 1,078,123 | -0.05(-0.39%) |
Feb 28, 2003 | 12.98 | 13.21 | 12.93 | 12.96 | 988,903 | -0.03(-0.23%) |
Feb 27, 2003 | 12.81 | 13.05 | 12.66 | 12.99 | 1,160,252 | +0.18(+1.43%) |
Feb 26, 2003 | 13.00 | 13.02 | 12.76 | 12.81 | 918,196 | -0.21(-1.60%) |
Feb 25, 2003 | 12.95 | 13.04 | 12.64 | 13.01 | 839,809 | +0.06(+0.47%) |
Feb 24, 2003 | 13.28 | 13.28 | 12.95 | 12.95 | 1,036,368 | -0.35(-2.63%) |
Feb 21, 2003 | 13.12 | 13.31 | 12.86 | 13.30 | 806,327 | +0.23(+1.79%) |
Feb 20, 2003 | 13.16 | 13.19 | 13.01 | 13.07 | 854,580 | -0.07(-0.54%) |
Feb 19, 2003 | 13.31 | 13.32 | 12.99 | 13.14 | 799,433 | -0.20(-1.52%) |
Feb 18, 2003 | 12.87 | 13.39 | 12.85 | 13.34 | 1,772,777 | +0.53(+4.12%) |
Feb 14, 2003 | 12.55 | 12.84 | 12.51 | 12.82 | 1,608,124 | +0.26(+2.10%) |
Feb 13, 2003 | 12.55 | 12.63 | 12.34 | 12.55 | 1,463,757 | +0.04(+0.28%) |
Feb 12, 2003 | 12.64 | 12.74 | 12.46 | 12.52 | 1,533,873 | -0.13(-1.04%) |
Feb 11, 2003 | 12.90 | 13.06 | 12.59 | 12.65 | 2,031,968 | -0.22(-1.70%) |
Feb 10, 2003 | 12.79 | 12.92 | 12.65 | 12.87 | 1,307,179 | +0.12(+0.92%) |
Feb 07, 2003 | 12.95 | 13.07 | 12.70 | 12.75 | 1,013,719 | -0.14(-1.10%) |
Feb 06, 2003 | 12.94 | 13.10 | 12.81 | 12.89 | 2,092,039 | -0.14(-1.05%) |
Feb 05, 2003 | 13.05 | 13.35 | 12.93 | 13.03 | 1,480,498 | +0.09(+0.71%) |
Feb 04, 2003 | 13.00 | 13.00 | 12.65 | 12.94 | 2,028,226 | -0.16(-1.24%) |
Feb 03, 2003 | 13.29 | 13.47 | 13.03 | 13.10 | 1,633,531 | -0.19(-1.41%) |
Jan 31, 2003 | 12.82 | 13.41 | 12.73 | 13.29 | 2,251,768 | +0.29(+2.27%) |
Jan 30, 2003 | 13.37 | 13.42 | 12.96 | 12.99 | 2,511,353 | -0.34(-2.51%) |
Jan 29, 2003 | 13.07 | 13.51 | 12.92 | 13.33 | 2,760,302 | +0.26(+1.98%) |
Jan 28, 2003 | 13.49 | 13.49 | 11.98 | 13.07 | 7,318,591 | -0.42(-3.09%) |
Jan 27, 2003 | 13.48 | 13.71 | 13.30 | 13.49 | 2,452,463 | -0.22(-1.63%) |
Jan 24, 2003 | 14.06 | 14.17 | 13.66 | 13.71 | 1,914,190 | -0.45(-3.19%) |
Jan 23, 2003 | 13.80 | 14.22 | 13.77 | 14.16 | 1,442,289 | +0.42(+3.03%) |
Jan 22, 2003 | 13.99 | 14.04 | 13.64 | 13.74 | 2,096,962 | -0.44(-3.11%) |
Jan 21, 2003 | 14.90 | 14.90 | 13.70 | 14.19 | 5,473,532 | -0.79(-5.26%) |
Jan 17, 2003 | 15.20 | 15.20 | 14.80 | 14.97 | 919,969 | -0.23(-1.50%) |
Jan 16, 2003 | 15.26 | 15.33 | 15.08 | 15.20 | 750,392 | -0.04(-0.27%) |
Jan 15, 2003 | 15.51 | 15.54 | 15.12 | 15.24 | 1,098,606 | -0.32(-2.06%) |
Jan 14, 2003 | 15.50 | 15.61 | 15.33 | 15.56 | 812,038 | +0.11(+0.69%) |
Jan 13, 2003 | 15.61 | 15.74 | 15.35 | 15.46 | 916,818 | -0.10(-0.65%) |
Jan 10, 2003 | 15.44 | 15.80 | 15.37 | 15.56 | 1,609,897 | -0.19(-1.19%) |
Jan 09, 2003 | 15.32 | 15.77 | 15.32 | 15.74 | 1,262,471 | +0.44(+2.85%) |
Jan 08, 2003 | 15.68 | 15.68 | 15.28 | 15.31 | 870,140 | -0.37(-2.36%) |
Jan 07, 2003 | 15.85 | 15.87 | 15.57 | 15.68 | 1,025,339 | -0.17(-1.06%) |
Jan 06, 2003 | 15.41 | 15.96 | 15.41 | 15.85 | 1,264,834 | +0.43(+2.77%) |
Jan 03, 2003 | 15.45 | 15.51 | 15.28 | 15.42 | 824,643 | -0.05(-0.30%) |