Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 11.91 | 12.15 | 11.69 | 12.11 | 218,549 | +0.11(+0.89%) |
Mar 28, 2003 | 12.14 | 12.14 | 11.91 | 12.00 | 128,662 | -0.13(-1.08%) |
Mar 27, 2003 | 12.05 | 12.15 | 11.95 | 12.13 | 96,937 | +0.04(+0.33%) |
Mar 26, 2003 | 12.09 | 12.17 | 12.03 | 12.09 | 116,702 | +0.02(+0.16%) |
Mar 25, 2003 | 12.07 | 12.21 | 11.95 | 12.07 | 116,954 | +0.03(+0.23%) |
Mar 24, 2003 | 12.41 | 12.44 | 11.80 | 12.05 | 180,530 | -0.41(-3.28%) |
Mar 21, 2003 | 12.08 | 12.46 | 11.97 | 12.46 | 129,669 | +0.52(+4.32%) |
Mar 20, 2003 | 11.93 | 11.97 | 11.72 | 11.94 | 129,795 | -0.04(-0.30%) |
Mar 19, 2003 | 12.03 | 12.05 | 11.91 | 11.97 | 81,200 | -0.02(-0.20%) |
Mar 18, 2003 | 11.99 | 12.02 | 11.83 | 12.00 | 99,329 | +0.05(+0.43%) |
Mar 17, 2003 | 11.44 | 11.95 | 11.34 | 11.95 | 503,571 | +0.47(+4.12%) |
Mar 14, 2003 | 11.48 | 11.70 | 11.39 | 11.47 | 187,076 | +0.01(+0.10%) |
Mar 13, 2003 | 11.10 | 11.52 | 11.08 | 11.46 | 91,146 | +0.43(+3.93%) |
Mar 12, 2003 | 11.02 | 11.16 | 10.92 | 11.03 | 96,937 | +0.01(+0.11%) |
Mar 11, 2003 | 11.08 | 11.20 | 11.02 | 11.02 | 76,416 | -0.09(-0.79%) |
Mar 10, 2003 | 11.22 | 11.26 | 11.07 | 11.10 | 106,757 | -0.15(-1.31%) |
Mar 07, 2003 | 11.44 | 11.26 | 11.10 | 11.25 | 312,717 | -0.13(-1.12%) |
Mar 06, 2003 | 11.44 | 11.44 | 11.27 | 11.38 | 114,940 | -0.02(-0.17%) |
Mar 05, 2003 | 11.58 | 11.74 | 11.34 | 11.40 | 247,757 | -0.19(-1.68%) |
Mar 04, 2003 | 12.02 | 12.03 | 11.56 | 11.59 | 137,978 | -0.43(-3.54%) |
Mar 03, 2003 | 12.02 | 12.21 | 12.01 | 12.02 | 188,335 | +0.04(+0.30%) |
Feb 28, 2003 | 12.01 | 12.23 | 11.91 | 11.98 | 100,966 | -0.01(-0.10%) |
Feb 27, 2003 | 11.92 | 12.03 | 11.88 | 11.99 | 94,545 | +0.08(+0.63%) |
Feb 26, 2003 | 12.11 | 12.19 | 11.91 | 11.92 | 104,742 | -0.19(-1.61%) |
Feb 25, 2003 | 11.89 | 12.12 | 11.88 | 12.11 | 307,933 | +0.20(+1.67%) |
Feb 24, 2003 | 11.82 | 12.04 | 11.75 | 11.91 | 278,852 | +0.16(+1.35%) |
Feb 21, 2003 | 11.68 | 11.86 | 11.68 | 11.76 | 313,599 | +0.09(+0.78%) |
Feb 20, 2003 | 11.62 | 11.74 | 11.58 | 11.66 | 154,848 | +0.05(+0.41%) |
Feb 19, 2003 | 11.62 | 11.64 | 11.52 | 11.62 | 131,683 | +0.03(+0.24%) |
Feb 18, 2003 | 11.50 | 11.62 | 11.50 | 11.59 | 109,149 | +0.19(+1.67%) |
Feb 14, 2003 | 11.28 | 11.47 | 11.24 | 11.40 | 150,819 | +0.15(+1.31%) |
Feb 13, 2003 | 11.16 | 11.28 | 11.16 | 11.25 | 100,336 | +0.06(+0.50%) |
Feb 12, 2003 | 11.44 | 11.48 | 11.16 | 11.20 | 103,232 | -0.23(-1.98%) |
Feb 11, 2003 | 11.46 | 11.56 | 11.35 | 11.42 | 151,323 | +0.02(+0.17%) |
Feb 10, 2003 | 11.32 | 11.41 | 11.22 | 11.40 | 188,335 | +0.07(+0.60%) |
Feb 07, 2003 | 11.29 | 11.43 | 11.29 | 11.34 | 207,345 | +0.07(+0.63%) |
Feb 06, 2003 | 11.32 | 11.38 | 11.22 | 11.26 | 138,230 | -0.07(-0.63%) |
Feb 05, 2003 | 11.34 | 11.45 | 11.32 | 11.34 | 212,255 | -0.04(-0.31%) |
Feb 04, 2003 | 11.32 | 11.40 | 11.30 | 11.37 | 212,003 | +0.01(+0.10%) |
Feb 03, 2003 | 11.46 | 11.58 | 11.32 | 11.36 | 276,964 | -0.03(-0.28%) |
Jan 31, 2003 | 11.09 | 11.39 | 11.06 | 11.39 | 161,394 | +0.26(+2.32%) |
Jan 30, 2003 | 11.40 | 11.44 | 11.10 | 11.13 | 165,800 | -0.42(-3.64%) |
Jan 29, 2003 | 11.39 | 11.60 | 11.23 | 11.55 | 99,958 | +0.15(+1.29%) |
Jan 28, 2003 | 11.63 | 11.68 | 11.41 | 11.41 | 143,769 | -0.20(-1.71%) |
Jan 27, 2003 | 11.77 | 11.77 | 11.46 | 11.61 | 143,391 | -0.16(-1.35%) |
Jan 24, 2003 | 12.03 | 12.03 | 11.74 | 11.76 | 92,153 | -0.26(-2.18%) |
Jan 23, 2003 | 11.93 | 12.07 | 11.88 | 12.03 | 95,300 | +0.19(+1.61%) |
Jan 22, 2003 | 11.88 | 11.89 | 11.77 | 11.84 | 171,466 | -0.06(-0.53%) |
Jan 21, 2003 | 12.03 | 12.11 | 11.87 | 11.90 | 64,960 | -0.19(-1.61%) |
Jan 17, 2003 | 12.33 | 12.33 | 12.07 | 12.09 | 89,258 | -0.27(-2.15%) |
Jan 16, 2003 | 12.22 | 12.45 | 12.21 | 12.36 | 111,541 | +0.15(+1.20%) |
Jan 15, 2003 | 12.29 | 12.31 | 12.19 | 12.21 | 152,078 | -0.10(-0.81%) |
Jan 14, 2003 | 12.39 | 12.40 | 12.23 | 12.31 | 154,596 | -0.11(-0.90%) |
Jan 13, 2003 | 12.46 | 12.58 | 12.35 | 12.42 | 137,474 | -0.13(-1.07%) |
Jan 10, 2003 | 12.67 | 12.70 | 12.55 | 12.56 | 114,058 | -0.13(-1.03%) |
Jan 09, 2003 | 12.47 | 12.71 | 12.47 | 12.69 | 69,492 | +0.23(+1.85%) |
Jan 08, 2003 | 12.67 | 12.71 | 12.43 | 12.46 | 125,263 | -0.24(-1.91%) |
Jan 07, 2003 | 12.83 | 12.95 | 12.63 | 12.70 | 206,590 | -0.10(-0.78%) |
Jan 06, 2003 | 12.77 | 12.89 | 12.71 | 12.80 | 123,626 | +0.11(+0.85%) |
Jan 03, 2003 | 12.79 | 12.84 | 12.67 | 12.69 | 119,346 | -0.16(-1.27%) |