Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 14.07 | 14.46 | 14.04 | 14.22 | 315,653 | +0.08(+0.60%) |
Mar 28, 2003 | 14.20 | 14.20 | 14.00 | 14.13 | 195,360 | -0.01(-0.05%) |
Mar 27, 2003 | 13.87 | 14.18 | 13.82 | 14.14 | 2,061,287 | +0.20(+1.40%) |
Mar 26, 2003 | 14.17 | 14.18 | 13.93 | 13.94 | 980,957 | -0.08(-0.60%) |
Mar 25, 2003 | 13.89 | 14.14 | 13.89 | 14.03 | 327,960 | +0.14(+1.03%) |
Mar 24, 2003 | 14.17 | 14.17 | 13.85 | 13.89 | 391,952 | -0.22(-1.57%) |
Mar 21, 2003 | 14.12 | 14.17 | 13.86 | 14.11 | 419,487 | +0.18(+1.31%) |
Mar 20, 2003 | 13.70 | 13.92 | 13.62 | 13.92 | 245,662 | +0.23(+1.66%) |
Mar 19, 2003 | 13.75 | 13.77 | 13.65 | 13.70 | 226,895 | -0.02(-0.14%) |
Mar 18, 2003 | 13.75 | 13.75 | 13.53 | 13.72 | 297,502 | +0.05(+0.38%) |
Mar 17, 2003 | 13.47 | 13.66 | 13.26 | 13.66 | 401,951 | +0.23(+1.69%) |
Mar 14, 2003 | 13.44 | 13.47 | 13.29 | 13.44 | 258,583 | +0.12(+0.93%) |
Mar 13, 2003 | 13.52 | 13.52 | 13.24 | 13.31 | 442,407 | -0.10(-0.73%) |
Mar 12, 2003 | 13.39 | 13.51 | 13.29 | 13.41 | 447,022 | +0.03(+0.24%) |
Mar 11, 2003 | 13.36 | 13.47 | 13.34 | 13.38 | 690,685 | +0.14(+1.03%) |
Mar 10, 2003 | 13.16 | 13.36 | 13.13 | 13.24 | 470,865 | +0.10(+0.74%) |
Mar 07, 2003 | 13.00 | 13.18 | 13.00 | 13.14 | 240,278 | +0.08(+0.60%) |
Mar 06, 2003 | 13.13 | 13.16 | 13.00 | 13.07 | 246,431 | -0.07(-0.49%) |
Mar 05, 2003 | 12.98 | 13.16 | 12.97 | 13.13 | 263,198 | +0.11(+0.85%) |
Mar 04, 2003 | 12.87 | 13.05 | 12.85 | 13.02 | 480,095 | +0.15(+1.16%) |
Mar 03, 2003 | 12.84 | 12.94 | 12.76 | 12.87 | 415,641 | +0.17(+1.33%) |
Feb 28, 2003 | 12.71 | 12.81 | 12.69 | 12.70 | 224,126 | +0.04(+0.31%) |
Feb 27, 2003 | 12.71 | 12.81 | 12.60 | 12.66 | 205,051 | -0.01(-0.10%) |
Feb 26, 2003 | 12.90 | 12.90 | 12.64 | 12.68 | 147,828 | -0.16(-1.22%) |
Feb 25, 2003 | 12.83 | 12.87 | 12.74 | 12.83 | 358,571 | +0.04(+0.30%) |
Feb 24, 2003 | 12.84 | 12.87 | 12.77 | 12.79 | 211,666 | -0.05(-0.35%) |
Feb 21, 2003 | 12.90 | 12.92 | 12.74 | 12.84 | 399,028 | +0.00(+0.00%) |
Feb 20, 2003 | 12.79 | 12.87 | 12.68 | 12.84 | 286,888 | +0.06(+0.51%) |
Feb 19, 2003 | 12.88 | 12.89 | 12.70 | 12.77 | 179,208 | -0.04(-0.30%) |
Feb 18, 2003 | 12.68 | 12.85 | 12.68 | 12.81 | 235,663 | +0.23(+1.81%) |
Feb 14, 2003 | 12.48 | 12.74 | 12.48 | 12.59 | 261,968 | -0.04(-0.31%) |
Feb 13, 2003 | 12.48 | 12.71 | 12.33 | 12.62 | 262,737 | -0.03(-0.26%) |
Feb 12, 2003 | 12.92 | 12.94 | 12.64 | 12.66 | 187,977 | -0.13(-1.02%) |
Feb 11, 2003 | 12.99 | 13.04 | 12.77 | 12.79 | 324,575 | -0.21(-1.65%) |
Feb 10, 2003 | 12.92 | 13.07 | 12.92 | 13.00 | 306,116 | +0.05(+0.40%) |
Feb 07, 2003 | 13.20 | 13.23 | 12.92 | 12.95 | 327,037 | -0.23(-1.73%) |
Feb 06, 2003 | 13.18 | 13.28 | 13.10 | 13.18 | 180,439 | +0.00(+0.00%) |
Feb 05, 2003 | 13.49 | 13.49 | 13.18 | 13.18 | 257,507 | -0.21(-1.55%) |
Feb 04, 2003 | 13.27 | 13.39 | 13.27 | 13.39 | 325,345 | +0.01(+0.05%) |
Feb 03, 2003 | 13.39 | 13.46 | 13.33 | 13.38 | 410,411 | +0.00(+0.00%) |
Jan 31, 2003 | 13.34 | 13.39 | 13.28 | 13.38 | 410,719 | +0.05(+0.34%) |
Jan 30, 2003 | 13.40 | 13.42 | 13.24 | 13.33 | 722,988 | -0.03(-0.24%) |
Jan 29, 2003 | 13.46 | 13.46 | 13.24 | 13.37 | 511,168 | -0.09(-0.68%) |
Jan 28, 2003 | 13.35 | 13.52 | 13.31 | 13.46 | 926,810 | +0.36(+2.78%) |
Jan 27, 2003 | 13.46 | 13.55 | 13.01 | 13.09 | 518,552 | -0.30(-2.23%) |
Jan 24, 2003 | 13.51 | 13.52 | 13.39 | 13.39 | 525,013 | -0.11(-0.82%) |
Jan 23, 2003 | 13.37 | 13.52 | 13.37 | 13.50 | 406,873 | +0.03(+0.24%) |
Jan 22, 2003 | 13.53 | 13.61 | 13.36 | 13.47 | 433,331 | -0.13(-0.96%) |
Jan 21, 2003 | 13.68 | 13.79 | 13.53 | 13.60 | 259,353 | -0.08(-0.57%) |
Jan 17, 2003 | 13.74 | 13.81 | 13.68 | 13.68 | 269,967 | -0.21(-1.50%) |
Jan 16, 2003 | 13.96 | 13.98 | 13.81 | 13.89 | 382,107 | +0.01(+0.09%) |
Jan 15, 2003 | 13.94 | 13.94 | 13.76 | 13.87 | 390,721 | -0.01(-0.05%) |
Jan 14, 2003 | 13.81 | 13.88 | 13.66 | 13.88 | 370,877 | +0.16(+1.14%) |
Jan 13, 2003 | 13.83 | 13.85 | 13.65 | 13.72 | 284,426 | +0.06(+0.43%) |
Jan 10, 2003 | 13.81 | 13.81 | 13.66 | 13.66 | 323,960 | -0.13(-0.94%) |
Jan 09, 2003 | 13.82 | 13.89 | 13.78 | 13.79 | 547,471 | +0.05(+0.38%) |
Jan 08, 2003 | 13.85 | 13.85 | 13.52 | 13.74 | 295,810 | +0.03(+0.24%) |
Jan 07, 2003 | 13.78 | 13.96 | 13.65 | 13.71 | 519,629 | -0.27(-1.91%) |
Jan 06, 2003 | 13.68 | 14.00 | 13.68 | 13.98 | 937,424 | +0.29(+2.14%) |
Jan 03, 2003 | 13.65 | 13.70 | 13.49 | 13.68 | 376,569 | +0.05(+0.33%) |