Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 13.24 | 13.39 | 13.19 | 13.23 | 11,195 | -0.10(-0.73%) |
Mar 28, 2003 | 13.44 | 13.57 | 13.33 | 13.33 | 24,446 | -0.20(-1.51%) |
Mar 27, 2003 | 13.63 | 13.70 | 13.49 | 13.53 | 17,564 | -0.13(-0.93%) |
Mar 26, 2003 | 14.21 | 14.26 | 13.66 | 13.66 | 28,349 | -0.55(-3.90%) |
Mar 25, 2003 | 14.12 | 14.34 | 14.12 | 14.21 | 9,860 | +0.15(+1.04%) |
Mar 24, 2003 | 14.12 | 14.20 | 14.07 | 14.07 | 23,727 | +0.05(+0.35%) |
Mar 21, 2003 | 14.07 | 14.12 | 14.02 | 14.02 | 13,147 | -0.10(-0.69%) |
Mar 20, 2003 | 14.12 | 14.36 | 14.04 | 14.12 | 11,401 | -0.02(-0.14%) |
Mar 19, 2003 | 14.12 | 14.18 | 14.07 | 14.14 | 17,769 | +0.05(+0.35%) |
Mar 18, 2003 | 13.73 | 14.17 | 13.73 | 14.09 | 62,450 | +0.31(+2.26%) |
Mar 17, 2003 | 13.24 | 13.80 | 13.24 | 13.78 | 28,760 | +0.54(+4.04%) |
Mar 14, 2003 | 13.29 | 13.63 | 13.24 | 13.24 | 10,066 | +0.34(+2.64%) |
Mar 13, 2003 | 12.90 | 12.90 | 12.57 | 12.90 | 182,730 | +0.05(+0.38%) |
Mar 12, 2003 | 12.89 | 12.89 | 12.81 | 12.85 | 2,978 | +0.01(+0.08%) |
Mar 11, 2003 | 12.91 | 12.95 | 12.80 | 12.84 | 5,752 | +0.03(+0.23%) |
Mar 10, 2003 | 12.95 | 13.00 | 12.80 | 12.81 | 13,147 | -0.14(-1.05%) |
Mar 07, 2003 | 13.44 | 13.59 | 12.95 | 12.95 | 12,325 | -0.50(-3.69%) |
Mar 06, 2003 | 13.53 | 13.61 | 13.39 | 13.44 | 5,341 | -0.11(-0.79%) |
Mar 05, 2003 | 13.78 | 13.80 | 13.48 | 13.55 | 6,779 | -0.18(-1.28%) |
Mar 04, 2003 | 13.90 | 13.92 | 13.69 | 13.73 | 16,229 | -0.09(-0.63%) |
Mar 03, 2003 | 13.87 | 14.08 | 13.81 | 13.81 | 7,190 | -0.01(-0.07%) |
Feb 28, 2003 | 14.31 | 14.31 | 13.82 | 13.82 | 9,449 | -0.53(-3.66%) |
Feb 27, 2003 | 14.41 | 14.46 | 14.17 | 14.35 | 7,087 | -0.03(-0.20%) |
Feb 26, 2003 | 14.23 | 14.39 | 14.22 | 14.38 | 3,184 | +0.15(+1.03%) |
Feb 25, 2003 | 14.36 | 14.36 | 14.22 | 14.23 | 2,259 | -0.16(-1.08%) |
Feb 24, 2003 | 14.60 | 14.60 | 14.39 | 14.39 | 11,401 | -0.12(-0.81%) |
Feb 21, 2003 | 14.60 | 14.60 | 14.51 | 14.51 | 5,957 | -0.10(-0.67%) |
Feb 20, 2003 | 14.30 | 14.64 | 14.28 | 14.60 | 28,246 | +0.29(+2.04%) |
Feb 19, 2003 | 14.28 | 14.39 | 14.17 | 14.31 | 13,044 | +0.00(+0.00%) |
Feb 18, 2003 | 13.95 | 14.36 | 13.95 | 14.31 | 71,695 | +0.39(+2.80%) |
Feb 14, 2003 | 13.44 | 14.02 | 13.14 | 13.92 | 31,739 | -0.04(-0.28%) |
Feb 13, 2003 | 14.55 | 14.55 | 13.92 | 13.96 | 55,260 | -0.64(-4.40%) |
Feb 12, 2003 | 14.93 | 14.93 | 14.60 | 14.60 | 44,270 | -0.29(-1.96%) |
Feb 11, 2003 | 14.94 | 15.13 | 14.85 | 14.90 | 23,008 | -0.07(-0.46%) |
Feb 10, 2003 | 14.99 | 14.99 | 14.90 | 14.96 | 14,277 | -0.04(-0.26%) |
Feb 07, 2003 | 15.51 | 15.53 | 15.00 | 15.00 | 9,038 | -0.58(-3.75%) |
Feb 06, 2003 | 15.88 | 15.97 | 15.58 | 15.59 | 10,990 | -0.29(-1.84%) |
Feb 05, 2003 | 16.31 | 16.32 | 15.87 | 15.88 | 24,548 | -0.53(-3.21%) |
Feb 04, 2003 | 16.70 | 16.70 | 16.40 | 16.40 | 38,415 | +0.29(+1.81%) |
Feb 03, 2003 | 15.40 | 16.11 | 15.40 | 16.11 | 23,419 | +0.68(+4.42%) |
Jan 31, 2003 | 15.04 | 15.44 | 15.04 | 15.43 | 5,135 | +0.39(+2.59%) |
Jan 30, 2003 | 15.48 | 15.48 | 14.94 | 15.04 | 27,219 | -0.53(-3.38%) |
Jan 29, 2003 | 15.63 | 15.63 | 15.46 | 15.57 | 28,246 | -0.08(-0.50%) |
Jan 28, 2003 | 15.29 | 15.82 | 15.24 | 15.65 | 16,742 | +0.37(+2.42%) |
Jan 27, 2003 | 15.63 | 15.67 | 15.28 | 15.28 | 5,443 | -0.35(-2.24%) |
Jan 24, 2003 | 15.67 | 15.78 | 15.33 | 15.63 | 27,219 | -0.15(-0.93%) |
Jan 23, 2003 | 15.69 | 15.77 | 15.24 | 15.77 | 23,624 | +0.09(+0.56%) |
Jan 22, 2003 | 15.82 | 15.82 | 15.68 | 15.68 | 21,878 | -0.21(-1.35%) |
Jan 21, 2003 | 16.11 | 16.11 | 15.90 | 15.90 | 19,002 | -0.21(-1.33%) |
Jan 17, 2003 | 16.16 | 16.16 | 16.11 | 16.11 | 9,449 | -0.01(-0.06%) |
Jan 16, 2003 | 16.26 | 16.31 | 16.10 | 16.12 | 3,286 | -0.09(-0.54%) |
Jan 15, 2003 | 16.19 | 16.26 | 15.97 | 16.21 | 24,035 | -0.04(-0.24%) |
Jan 14, 2003 | 16.36 | 16.36 | 16.17 | 16.25 | 20,543 | -0.14(-0.83%) |
Jan 13, 2003 | 16.06 | 16.39 | 15.97 | 16.39 | 17,564 | +0.29(+1.82%) |
Jan 10, 2003 | 16.16 | 16.21 | 16.06 | 16.09 | 13,763 | -0.06(-0.36%) |
Jan 09, 2003 | 15.92 | 16.21 | 15.92 | 16.15 | 19,413 | +0.23(+1.47%) |
Jan 08, 2003 | 16.02 | 16.06 | 15.92 | 15.92 | 27,527 | -0.13(-0.79%) |
Jan 07, 2003 | 16.05 | 16.06 | 15.96 | 16.04 | 17,256 | +0.06(+0.37%) |
Jan 06, 2003 | 15.82 | 16.02 | 15.82 | 15.99 | 14,380 | +0.19(+1.17%) |
Jan 03, 2003 | 15.82 | 15.92 | 15.77 | 15.80 | 12,839 | -0.02(-0.12%) |