Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 12.35 | 12.42 | 12.25 | 12.26 | 1,723,849 | -0.24(-1.90%) |
Mar 28, 2003 | 12.42 | 12.67 | 12.33 | 12.50 | 1,783,497 | +0.01(+0.08%) |
Mar 27, 2003 | 12.53 | 12.59 | 12.25 | 12.49 | 1,136,658 | -0.04(-0.28%) |
Mar 26, 2003 | 12.61 | 12.68 | 12.49 | 12.53 | 2,015,173 | -0.13(-1.00%) |
Mar 25, 2003 | 12.47 | 12.66 | 12.41 | 12.65 | 1,464,916 | +0.18(+1.46%) |
Mar 24, 2003 | 12.92 | 12.94 | 12.41 | 12.47 | 1,376,433 | -0.66(-5.05%) |
Mar 21, 2003 | 12.76 | 13.13 | 12.68 | 13.13 | 2,704,476 | +0.43(+3.35%) |
Mar 20, 2003 | 12.83 | 12.88 | 12.48 | 12.71 | 1,827,936 | -0.16(-1.26%) |
Mar 19, 2003 | 12.85 | 12.96 | 12.69 | 12.87 | 1,177,740 | -0.03(-0.20%) |
Mar 18, 2003 | 12.79 | 12.96 | 12.64 | 12.90 | 1,668,942 | +0.10(+0.79%) |
Mar 17, 2003 | 12.15 | 12.81 | 12.00 | 12.79 | 2,134,468 | +0.61(+5.03%) |
Mar 14, 2003 | 12.27 | 12.34 | 12.05 | 12.18 | 2,387,476 | -0.08(-0.66%) |
Mar 13, 2003 | 12.15 | 12.29 | 11.94 | 12.26 | 2,146,714 | +0.44(+3.73%) |
Mar 12, 2003 | 11.86 | 12.02 | 11.57 | 11.82 | 1,952,563 | -0.03(-0.21%) |
Mar 11, 2003 | 12.15 | 12.32 | 11.82 | 11.85 | 1,424,032 | -0.20(-1.64%) |
Mar 10, 2003 | 12.46 | 12.46 | 12.03 | 12.05 | 1,210,723 | -0.47(-3.72%) |
Mar 07, 2003 | 12.33 | 12.68 | 12.19 | 12.51 | 1,586,186 | +0.11(+0.86%) |
Mar 06, 2003 | 12.63 | 12.67 | 12.36 | 12.40 | 1,134,090 | -0.24(-1.88%) |
Mar 05, 2003 | 12.46 | 12.69 | 12.42 | 12.64 | 1,150,286 | +0.19(+1.50%) |
Mar 04, 2003 | 12.87 | 12.87 | 12.40 | 12.46 | 1,302,565 | -0.42(-3.23%) |
Mar 03, 2003 | 13.09 | 13.18 | 12.83 | 12.87 | 1,081,158 | -0.05(-0.39%) |
Feb 28, 2003 | 12.94 | 13.17 | 12.89 | 12.92 | 991,687 | -0.03(-0.23%) |
Feb 27, 2003 | 12.77 | 13.01 | 12.63 | 12.95 | 1,163,519 | +0.18(+1.43%) |
Feb 26, 2003 | 12.97 | 12.99 | 12.72 | 12.77 | 920,782 | -0.21(-1.60%) |
Feb 25, 2003 | 12.92 | 13.01 | 12.60 | 12.98 | 842,174 | +0.06(+0.47%) |
Feb 24, 2003 | 13.24 | 13.24 | 12.92 | 12.92 | 1,039,286 | -0.35(-2.63%) |
Feb 21, 2003 | 13.09 | 13.28 | 12.82 | 13.27 | 808,597 | +0.23(+1.79%) |
Feb 20, 2003 | 13.12 | 13.15 | 12.97 | 13.03 | 856,987 | -0.07(-0.54%) |
Feb 19, 2003 | 13.28 | 13.28 | 12.96 | 13.10 | 801,684 | -0.20(-1.52%) |
Feb 18, 2003 | 12.83 | 13.36 | 12.81 | 13.31 | 1,777,769 | +0.53(+4.12%) |
Feb 14, 2003 | 12.51 | 12.80 | 12.48 | 12.78 | 1,612,652 | +0.26(+2.10%) |
Feb 13, 2003 | 12.51 | 12.59 | 12.30 | 12.52 | 1,467,879 | +0.04(+0.28%) |
Feb 12, 2003 | 12.60 | 12.71 | 12.42 | 12.48 | 1,538,192 | -0.13(-1.04%) |
Feb 11, 2003 | 12.86 | 13.03 | 12.55 | 12.61 | 2,037,689 | -0.22(-1.70%) |
Feb 10, 2003 | 12.76 | 12.89 | 12.62 | 12.83 | 1,310,860 | +0.12(+0.92%) |
Feb 07, 2003 | 12.92 | 13.03 | 12.67 | 12.71 | 1,016,573 | -0.14(-1.10%) |
Feb 06, 2003 | 12.91 | 13.07 | 12.77 | 12.86 | 2,097,929 | -0.14(-1.05%) |
Feb 05, 2003 | 13.01 | 13.32 | 12.89 | 12.99 | 1,484,667 | +0.09(+0.71%) |
Feb 04, 2003 | 12.96 | 12.96 | 12.61 | 12.90 | 2,033,937 | -0.16(-1.24%) |
Feb 03, 2003 | 13.26 | 13.43 | 13.00 | 13.06 | 1,638,131 | -0.19(-1.41%) |
Jan 31, 2003 | 12.78 | 13.37 | 12.70 | 13.25 | 2,258,108 | +0.29(+2.27%) |
Jan 30, 2003 | 13.33 | 13.38 | 12.92 | 12.96 | 2,518,424 | -0.33(-2.51%) |
Jan 29, 2003 | 13.03 | 13.47 | 12.89 | 13.29 | 2,768,074 | +0.26(+1.98%) |
Jan 28, 2003 | 13.45 | 13.45 | 11.95 | 13.03 | 7,339,199 | -0.42(-3.09%) |
Jan 27, 2003 | 13.44 | 13.68 | 13.27 | 13.45 | 2,459,369 | -0.22(-1.63%) |
Jan 24, 2003 | 14.02 | 14.13 | 13.62 | 13.67 | 1,919,580 | -0.45(-3.19%) |
Jan 23, 2003 | 13.76 | 14.18 | 13.73 | 14.12 | 1,446,350 | +0.42(+3.03%) |
Jan 22, 2003 | 13.95 | 14.00 | 13.60 | 13.71 | 2,102,867 | -0.44(-3.11%) |
Jan 21, 2003 | 14.86 | 14.86 | 13.67 | 14.15 | 5,488,944 | -0.78(-5.26%) |
Jan 17, 2003 | 15.15 | 15.15 | 14.75 | 14.93 | 922,559 | -0.23(-1.50%) |
Jan 16, 2003 | 15.22 | 15.29 | 15.04 | 15.16 | 752,505 | -0.04(-0.27%) |
Jan 15, 2003 | 15.47 | 15.49 | 15.07 | 15.20 | 1,101,699 | -0.32(-2.06%) |
Jan 14, 2003 | 15.46 | 15.57 | 15.29 | 15.52 | 814,325 | +0.11(+0.69%) |
Jan 13, 2003 | 15.57 | 15.70 | 15.31 | 15.41 | 919,399 | -0.10(-0.65%) |
Jan 10, 2003 | 15.39 | 15.75 | 15.33 | 15.51 | 1,614,430 | -0.19(-1.19%) |
Jan 09, 2003 | 15.28 | 15.72 | 15.28 | 15.70 | 1,266,026 | +0.44(+2.85%) |
Jan 08, 2003 | 15.63 | 15.63 | 15.24 | 15.27 | 872,590 | -0.37(-2.36%) |
Jan 07, 2003 | 15.80 | 15.82 | 15.53 | 15.63 | 1,028,226 | -0.17(-1.06%) |
Jan 06, 2003 | 15.37 | 15.91 | 15.37 | 15.80 | 1,268,396 | +0.43(+2.77%) |
Jan 03, 2003 | 15.41 | 15.46 | 15.23 | 15.38 | 826,965 | -0.05(-0.30%) |