Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 11.50 | 11.50 | 11.01 | 11.05 | 110,600 | -0.33(-2.90%) |
Mar 28, 2003 | 11.65 | 11.67 | 11.30 | 11.38 | 96,100 | -0.37(-3.15%) |
Mar 27, 2003 | 11.92 | 11.92 | 11.60 | 11.75 | 118,900 | -0.17(-1.43%) |
Mar 26, 2003 | 12.55 | 12.60 | 11.72 | 11.92 | 244,600 | -0.73(-5.77%) |
Mar 25, 2003 | 12.65 | 12.87 | 12.58 | 12.65 | 54,400 | +0.06(+0.48%) |
Mar 24, 2003 | 12.65 | 12.65 | 12.52 | 12.59 | 48,500 | -0.28(-2.18%) |
Mar 21, 2003 | 12.94 | 13.00 | 12.85 | 12.87 | 73,300 | +0.02(+0.16%) |
Mar 20, 2003 | 12.90 | 12.98 | 12.75 | 12.85 | 87,700 | -0.11(-0.85%) |
Mar 19, 2003 | 13.34 | 13.35 | 12.60 | 12.96 | 61,100 | -0.26(-1.97%) |
Mar 18, 2003 | 13.23 | 13.33 | 13.04 | 13.22 | 52,000 | +0.18(+1.38%) |
Mar 17, 2003 | 12.55 | 13.19 | 12.50 | 13.04 | 69,300 | +0.49(+3.90%) |
Mar 14, 2003 | 12.74 | 12.85 | 12.50 | 12.55 | 34,000 | -0.19(-1.49%) |
Mar 13, 2003 | 12.25 | 12.74 | 12.25 | 12.74 | 48,200 | +0.44(+3.58%) |
Mar 12, 2003 | 12.43 | 12.45 | 12.02 | 12.30 | 59,500 | -0.20(-1.60%) |
Mar 11, 2003 | 12.70 | 12.80 | 12.26 | 12.50 | 54,000 | -0.23(-1.81%) |
Mar 10, 2003 | 13.02 | 13.25 | 12.52 | 12.73 | 48,900 | -0.29(-2.23%) |
Mar 07, 2003 | 12.99 | 13.22 | 12.65 | 13.02 | 113,200 | +0.13(+1.01%) |
Mar 06, 2003 | 12.97 | 13.40 | 12.88 | 12.89 | 165,200 | +0.14(+1.10%) |
Mar 05, 2003 | 12.48 | 12.98 | 12.35 | 12.75 | 120,600 | +0.43(+3.49%) |
Mar 04, 2003 | 12.13 | 12.48 | 12.01 | 12.32 | 107,000 | +0.39(+3.27%) |
Mar 03, 2003 | 12.00 | 12.15 | 11.56 | 11.93 | 64,200 | +0.44(+3.80%) |
Feb 28, 2003 | 11.81 | 11.82 | 11.41 | 11.49 | 52,300 | -0.31(-2.65%) |
Feb 27, 2003 | 11.87 | 12.06 | 11.80 | 11.81 | 32,300 | -0.02(-0.17%) |
Feb 26, 2003 | 12.15 | 12.15 | 11.72 | 11.83 | 40,100 | -0.33(-2.69%) |
Feb 25, 2003 | 12.20 | 12.21 | 11.64 | 12.15 | 63,300 | -0.10(-0.82%) |
Feb 24, 2003 | 12.00 | 12.29 | 11.97 | 12.25 | 35,000 | +0.23(+1.88%) |
Feb 21, 2003 | 12.13 | 12.23 | 11.67 | 12.03 | 50,000 | -0.07(-0.55%) |
Feb 20, 2003 | 12.43 | 12.53 | 12.07 | 12.09 | 104,500 | +0.09(+0.78%) |
Feb 19, 2003 | 11.17 | 12.00 | 11.15 | 12.00 | 109,600 | +0.73(+6.51%) |
Feb 18, 2003 | 12.53 | 12.63 | 10.71 | 11.27 | 307,900 | -1.10(-8.89%) |
Feb 14, 2003 | 12.47 | 12.57 | 12.07 | 12.37 | 40,600 | -0.04(-0.32%) |
Feb 13, 2003 | 12.13 | 12.50 | 12.00 | 12.41 | 107,000 | +0.41(+3.39%) |
Feb 12, 2003 | 11.27 | 12.23 | 11.27 | 12.00 | 123,200 | +0.57(+4.96%) |
Feb 11, 2003 | 12.00 | 12.13 | 11.36 | 11.43 | 248,600 | -0.66(-5.46%) |
Feb 10, 2003 | 13.53 | 13.67 | 12.09 | 12.09 | 346,800 | -2.11(-14.84%) |
Feb 07, 2003 | 15.68 | 15.80 | 14.19 | 14.20 | 216,900 | -1.32(-8.51%) |
Feb 06, 2003 | 15.67 | 15.80 | 15.41 | 15.52 | 95,200 | +0.17(+1.13%) |
Feb 05, 2003 | 15.15 | 15.59 | 15.13 | 15.35 | 184,300 | +0.37(+2.45%) |
Feb 04, 2003 | 14.47 | 15.05 | 14.45 | 14.98 | 180,300 | +0.65(+4.51%) |
Feb 03, 2003 | 14.00 | 14.49 | 14.00 | 14.33 | 140,500 | +0.65(+4.78%) |
Jan 31, 2003 | 13.27 | 14.29 | 13.27 | 13.68 | 134,100 | +0.55(+4.16%) |
Jan 30, 2003 | 13.40 | 13.42 | 13.07 | 13.13 | 1,500,000 | -0.41(-3.05%) |
Jan 29, 2003 | 13.66 | 13.66 | 13.11 | 13.55 | 72,000 | -0.12(-0.88%) |
Jan 28, 2003 | 12.70 | 13.69 | 12.70 | 13.67 | 72,800 | +1.03(+8.18%) |
Jan 27, 2003 | 13.20 | 13.20 | 12.50 | 12.63 | 91,300 | -0.71(-5.35%) |
Jan 24, 2003 | 13.77 | 13.80 | 13.23 | 13.35 | 77,100 | -0.25(-1.86%) |
Jan 23, 2003 | 13.13 | 13.77 | 13.11 | 13.60 | 84,400 | +0.59(+4.51%) |
Jan 22, 2003 | 12.83 | 13.31 | 12.83 | 13.01 | 84,500 | +0.19(+1.51%) |
Jan 21, 2003 | 12.53 | 12.93 | 12.50 | 12.82 | 54,300 | +0.15(+1.21%) |
Jan 17, 2003 | 12.73 | 12.77 | 12.33 | 12.67 | 60,400 | -0.21(-1.66%) |
Jan 16, 2003 | 12.87 | 13.00 | 12.77 | 12.88 | 36,300 | +0.05(+0.36%) |
Jan 15, 2003 | 12.63 | 12.97 | 12.53 | 12.83 | 53,800 | +0.37(+2.94%) |
Jan 14, 2003 | 12.48 | 12.61 | 12.37 | 12.47 | 37,100 | +0.15(+1.19%) |
Jan 13, 2003 | 12.23 | 12.60 | 12.07 | 12.32 | 44,700 | +0.19(+1.59%) |
Jan 10, 2003 | 12.23 | 12.23 | 11.73 | 12.13 | 49,600 | -0.27(-2.15%) |
Jan 09, 2003 | 11.93 | 12.80 | 11.93 | 12.39 | 58,300 | +0.41(+3.45%) |
Jan 08, 2003 | 12.19 | 12.19 | 11.83 | 11.98 | 53,500 | -0.25(-2.02%) |
Jan 07, 2003 | 12.90 | 13.19 | 12.03 | 12.23 | 99,000 | -0.34(-2.71%) |
Jan 06, 2003 | 11.67 | 12.57 | 11.61 | 12.57 | 130,300 | +0.97(+8.33%) |
Jan 03, 2003 | 11.50 | 11.67 | 11.50 | 11.60 | 63,100 | +0.20(+1.75%) |