Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 12.35 | 12.35 | 11.78 | 11.89 | 761,617 | -0.57(-4.57%) |
Mar 28, 2003 | 12.63 | 12.82 | 12.29 | 12.46 | 260,224 | -0.21(-1.66%) |
Mar 27, 2003 | 12.96 | 12.99 | 12.56 | 12.67 | 454,642 | -0.45(-3.43%) |
Mar 26, 2003 | 12.97 | 13.53 | 12.51 | 13.12 | 788,055 | +0.37(+2.90%) |
Mar 25, 2003 | 12.52 | 12.75 | 12.27 | 12.75 | 230,828 | +0.27(+2.16%) |
Mar 24, 2003 | 13.10 | 13.10 | 12.48 | 12.48 | 627,623 | -0.76(-5.73%) |
Mar 21, 2003 | 13.27 | 13.44 | 13.15 | 13.24 | 521,350 | +0.22(+1.69%) |
Mar 20, 2003 | 12.79 | 13.25 | 12.31 | 13.02 | 443,110 | +0.17(+1.32%) |
Mar 19, 2003 | 12.55 | 12.89 | 12.26 | 12.85 | 414,177 | +0.26(+2.07%) |
Mar 18, 2003 | 12.30 | 12.63 | 12.06 | 12.59 | 423,362 | +0.38(+3.11%) |
Mar 17, 2003 | 10.92 | 12.25 | 10.87 | 12.21 | 549,538 | +1.21(+11.00%) |
Mar 14, 2003 | 11.27 | 11.40 | 10.90 | 11.00 | 787,141 | -0.28(-2.48%) |
Mar 13, 2003 | 10.91 | 11.28 | 10.90 | 11.28 | 400,900 | +0.48(+4.44%) |
Mar 12, 2003 | 10.50 | 10.85 | 10.13 | 10.80 | 345,874 | +0.33(+3.15%) |
Mar 11, 2003 | 10.55 | 10.74 | 10.38 | 10.47 | 220,400 | -0.10(-0.95%) |
Mar 10, 2003 | 10.69 | 10.84 | 10.50 | 10.57 | 235,100 | -0.24(-2.22%) |
Mar 07, 2003 | 10.95 | 11.11 | 10.61 | 10.81 | 309,600 | -0.34(-3.05%) |
Mar 06, 2003 | 11.05 | 11.35 | 10.87 | 11.15 | 547,600 | +0.03(+0.27%) |
Mar 05, 2003 | 11.32 | 11.32 | 11.05 | 11.12 | 264,400 | -0.18(-1.59%) |
Mar 04, 2003 | 11.35 | 11.40 | 11.00 | 11.30 | 311,600 | -0.05(-0.44%) |
Mar 03, 2003 | 11.92 | 12.28 | 11.34 | 11.35 | 311,100 | -0.52(-4.38%) |
Feb 28, 2003 | 11.66 | 12.03 | 11.58 | 11.87 | 345,400 | +0.23(+1.98%) |
Feb 27, 2003 | 11.50 | 11.84 | 11.31 | 11.64 | 206,200 | +0.26(+2.28%) |
Feb 26, 2003 | 11.72 | 11.80 | 11.33 | 11.38 | 177,200 | -0.39(-3.31%) |
Feb 25, 2003 | 11.40 | 11.83 | 11.07 | 11.77 | 398,400 | +0.34(+2.97%) |
Feb 24, 2003 | 11.75 | 11.99 | 11.43 | 11.43 | 301,400 | -0.32(-2.71%) |
Feb 21, 2003 | 12.00 | 12.04 | 11.70 | 11.75 | 193,900 | -0.21(-1.76%) |
Feb 20, 2003 | 12.15 | 12.25 | 11.81 | 11.96 | 408,700 | -0.05(-0.42%) |
Feb 19, 2003 | 11.75 | 12.95 | 11.65 | 12.01 | 1,035,900 | +0.45(+3.89%) |
Feb 18, 2003 | 12.11 | 12.17 | 11.47 | 11.56 | 490,800 | -0.41(-3.43%) |
Feb 14, 2003 | 10.46 | 12.07 | 10.46 | 11.97 | 815,900 | +1.35(+12.71%) |
Feb 13, 2003 | 10.38 | 10.67 | 10.00 | 10.62 | 254,900 | +0.25(+2.41%) |
Feb 12, 2003 | 10.53 | 11.00 | 10.37 | 10.37 | 271,200 | -0.17(-1.61%) |
Feb 11, 2003 | 10.60 | 10.91 | 10.43 | 10.54 | 284,700 | +0.03(+0.29%) |
Feb 10, 2003 | 10.56 | 10.84 | 10.16 | 10.51 | 276,800 | +0.13(+1.25%) |
Feb 07, 2003 | 10.68 | 10.90 | 10.35 | 10.38 | 192,800 | -0.24(-2.26%) |
Feb 06, 2003 | 10.76 | 11.10 | 10.53 | 10.62 | 255,200 | -0.18(-1.67%) |
Feb 05, 2003 | 10.70 | 11.22 | 10.65 | 10.80 | 668,100 | +0.14(+1.31%) |
Feb 04, 2003 | 10.57 | 10.75 | 10.25 | 10.66 | 495,100 | +0.01(+0.09%) |
Feb 03, 2003 | 10.83 | 11.14 | 10.53 | 10.65 | 480,400 | -0.38(-3.40%) |
Jan 31, 2003 | 11.18 | 11.37 | 10.28 | 11.03 | 1,431,500 | -0.53(-4.55%) |
Jan 30, 2003 | 12.37 | 12.45 | 11.37 | 11.55 | 493,787 | -0.82(-6.63%) |
Jan 29, 2003 | 11.78 | 12.53 | 11.61 | 12.37 | 396,800 | +0.47(+3.95%) |
Jan 28, 2003 | 11.85 | 12.22 | 11.75 | 11.90 | 382,300 | +0.13(+1.10%) |
Jan 27, 2003 | 11.25 | 11.95 | 11.20 | 11.77 | 340,700 | +0.32(+2.79%) |
Jan 24, 2003 | 12.05 | 12.05 | 11.45 | 11.45 | 262,800 | -0.70(-5.76%) |
Jan 23, 2003 | 12.20 | 12.43 | 11.50 | 12.15 | 510,200 | +0.09(+0.75%) |
Jan 22, 2003 | 12.49 | 12.54 | 11.93 | 12.06 | 591,700 | -0.49(-3.90%) |
Jan 21, 2003 | 13.09 | 13.20 | 12.44 | 12.55 | 401,700 | -0.47(-3.61%) |
Jan 17, 2003 | 13.37 | 13.39 | 12.96 | 13.02 | 261,200 | -0.43(-3.20%) |
Jan 16, 2003 | 13.81 | 13.90 | 13.32 | 13.45 | 242,200 | -0.27(-1.97%) |
Jan 15, 2003 | 14.20 | 14.24 | 13.60 | 13.72 | 299,700 | -0.57(-3.99%) |
Jan 14, 2003 | 14.28 | 14.50 | 14.05 | 14.29 | 546,200 | +0.00(+0.00%) |
Jan 13, 2003 | 14.14 | 14.47 | 13.98 | 14.29 | 414,200 | +0.25(+1.78%) |
Jan 10, 2003 | 13.72 | 14.19 | 13.51 | 14.04 | 423,400 | +0.01(+0.07%) |
Jan 09, 2003 | 13.63 | 14.43 | 13.55 | 14.03 | 375,800 | +0.52(+3.85%) |
Jan 08, 2003 | 14.20 | 14.30 | 13.25 | 13.51 | 486,700 | -0.95(-6.57%) |
Jan 07, 2003 | 14.97 | 15.04 | 13.94 | 14.46 | 491,900 | -0.47(-3.15%) |
Jan 06, 2003 | 14.45 | 15.03 | 14.33 | 14.93 | 414,600 | +0.63(+4.41%) |
Jan 03, 2003 | 14.50 | 14.76 | 14.13 | 14.30 | 401,200 | -0.20(-1.38%) |