Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 13.44 | 13.56 | 13.31 | 13.34 | 1,163,061 | -0.36(-2.62%) |
Mar 28, 2003 | 13.67 | 13.77 | 13.54 | 13.70 | 1,060,818 | -0.03(-0.21%) |
Mar 27, 2003 | 13.95 | 13.95 | 13.67 | 13.73 | 1,515,693 | -0.22(-1.55%) |
Mar 26, 2003 | 13.95 | 14.00 | 13.82 | 13.95 | 2,446,866 | +0.00(+0.00%) |
Mar 25, 2003 | 13.58 | 13.95 | 13.42 | 13.95 | 1,903,102 | +0.15(+1.09%) |
Mar 24, 2003 | 14.27 | 14.28 | 13.75 | 13.80 | 1,812,962 | -0.52(-3.66%) |
Mar 21, 2003 | 14.02 | 14.36 | 13.85 | 14.32 | 3,194,975 | +0.52(+3.80%) |
Mar 20, 2003 | 13.59 | 13.89 | 13.46 | 13.80 | 1,680,116 | +0.15(+1.11%) |
Mar 19, 2003 | 13.54 | 13.64 | 13.39 | 13.64 | 1,458,521 | +0.06(+0.42%) |
Mar 18, 2003 | 13.19 | 13.59 | 13.19 | 13.59 | 2,760,966 | +0.08(+0.59%) |
Mar 17, 2003 | 13.16 | 13.51 | 13.05 | 13.51 | 2,677,781 | +0.27(+2.06%) |
Mar 14, 2003 | 13.08 | 13.43 | 12.94 | 13.23 | 1,896,425 | +0.15(+1.15%) |
Mar 13, 2003 | 13.00 | 13.12 | 12.90 | 13.08 | 1,917,430 | +0.36(+2.82%) |
Mar 12, 2003 | 12.80 | 12.83 | 12.47 | 12.72 | 1,922,020 | -0.04(-0.28%) |
Mar 11, 2003 | 13.08 | 13.21 | 12.65 | 12.76 | 2,162,673 | -0.32(-2.42%) |
Mar 10, 2003 | 13.69 | 13.70 | 12.98 | 13.08 | 1,886,409 | -0.62(-4.51%) |
Mar 07, 2003 | 13.24 | 13.80 | 13.21 | 13.69 | 1,325,675 | +0.29(+2.14%) |
Mar 06, 2003 | 13.51 | 13.56 | 13.34 | 13.41 | 1,365,738 | -0.17(-1.22%) |
Mar 05, 2003 | 13.36 | 13.57 | 13.31 | 13.57 | 1,631,012 | +0.19(+1.40%) |
Mar 04, 2003 | 13.75 | 13.75 | 13.39 | 13.39 | 999,751 | -0.37(-2.72%) |
Mar 03, 2003 | 13.77 | 13.91 | 13.69 | 13.76 | 1,028,268 | +0.06(+0.42%) |
Feb 28, 2003 | 13.62 | 13.95 | 13.59 | 13.70 | 1,551,861 | +0.08(+0.58%) |
Feb 27, 2003 | 13.84 | 13.95 | 13.49 | 13.62 | 1,616,406 | -0.22(-1.56%) |
Feb 26, 2003 | 13.58 | 13.95 | 13.50 | 13.84 | 2,229,861 | +0.27(+2.01%) |
Feb 25, 2003 | 13.19 | 13.57 | 13.05 | 13.57 | 1,577,317 | +0.32(+2.39%) |
Feb 24, 2003 | 13.74 | 13.74 | 13.22 | 13.25 | 1,168,764 | -0.55(-3.96%) |
Feb 21, 2003 | 13.51 | 13.87 | 13.34 | 13.80 | 1,674,552 | +0.37(+2.79%) |
Feb 20, 2003 | 13.64 | 13.72 | 13.36 | 13.42 | 816,271 | -0.09(-0.69%) |
Feb 19, 2003 | 13.72 | 13.72 | 13.47 | 13.51 | 831,294 | -0.24(-1.78%) |
Feb 18, 2003 | 13.64 | 13.81 | 13.59 | 13.76 | 1,342,090 | +0.35(+2.63%) |
Feb 14, 2003 | 13.56 | 13.62 | 13.26 | 13.41 | 2,200,927 | -0.20(-1.48%) |
Feb 13, 2003 | 13.67 | 13.86 | 13.39 | 13.61 | 1,219,816 | -0.09(-0.68%) |
Feb 12, 2003 | 13.57 | 13.85 | 13.52 | 13.70 | 1,768,448 | +0.17(+1.22%) |
Feb 11, 2003 | 13.89 | 13.93 | 13.39 | 13.54 | 1,221,624 | -0.36(-2.59%) |
Feb 10, 2003 | 13.75 | 14.00 | 13.60 | 13.90 | 1,056,228 | +0.12(+0.89%) |
Feb 07, 2003 | 13.84 | 14.04 | 13.66 | 13.77 | 1,241,516 | -0.06(-0.42%) |
Feb 06, 2003 | 13.85 | 13.99 | 13.68 | 13.83 | 1,296,880 | -0.14(-0.98%) |
Feb 05, 2003 | 13.95 | 14.36 | 13.80 | 13.97 | 1,786,254 | +0.17(+1.20%) |
Feb 04, 2003 | 13.98 | 14.00 | 13.66 | 13.80 | 1,716,005 | -0.32(-2.24%) |
Feb 03, 2003 | 14.18 | 14.28 | 13.93 | 14.12 | 1,596,374 | -0.04(-0.30%) |
Jan 31, 2003 | 13.78 | 14.17 | 13.72 | 14.16 | 2,214,699 | +0.28(+2.02%) |
Jan 30, 2003 | 14.09 | 14.09 | 13.79 | 13.88 | 3,454,963 | +0.22(+1.63%) |
Jan 29, 2003 | 13.39 | 13.66 | 13.26 | 13.66 | 2,285,921 | +0.28(+2.10%) |
Jan 28, 2003 | 13.16 | 13.46 | 13.09 | 13.38 | 2,836,361 | +0.26(+1.97%) |
Jan 27, 2003 | 13.05 | 13.34 | 12.99 | 13.12 | 1,925,220 | +0.06(+0.50%) |
Jan 24, 2003 | 13.43 | 13.43 | 12.94 | 13.05 | 1,125,920 | -0.37(-2.78%) |
Jan 23, 2003 | 13.08 | 13.48 | 13.08 | 13.43 | 1,457,825 | +0.40(+3.09%) |
Jan 22, 2003 | 13.50 | 13.68 | 13.03 | 13.03 | 2,864,043 | -0.46(-3.41%) |
Jan 21, 2003 | 13.94 | 14.04 | 13.46 | 13.49 | 1,675,247 | -0.40(-2.85%) |
Jan 17, 2003 | 13.92 | 14.13 | 13.81 | 13.88 | 1,437,377 | -0.04(-0.26%) |
Jan 16, 2003 | 14.26 | 14.43 | 13.92 | 13.92 | 2,147,511 | -0.28(-1.97%) |
Jan 15, 2003 | 14.56 | 14.63 | 14.13 | 14.20 | 1,197,559 | -0.30(-2.08%) |
Jan 14, 2003 | 14.63 | 14.64 | 14.39 | 14.50 | 1,478,135 | -0.17(-1.13%) |
Jan 13, 2003 | 14.77 | 14.83 | 14.52 | 14.67 | 1,304,809 | -0.08(-0.54%) |
Jan 10, 2003 | 14.77 | 14.92 | 14.67 | 14.74 | 1,122,303 | -0.21(-1.39%) |
Jan 09, 2003 | 14.61 | 15.02 | 14.61 | 14.95 | 1,211,191 | +0.27(+1.81%) |
Jan 08, 2003 | 14.82 | 14.92 | 14.55 | 14.69 | 895,700 | -0.09(-0.63%) |
Jan 07, 2003 | 15.01 | 15.01 | 14.67 | 14.78 | 1,571,335 | -0.23(-1.53%) |
Jan 06, 2003 | 14.67 | 15.01 | 14.64 | 15.01 | 1,075,981 | +0.37(+2.55%) |
Jan 03, 2003 | 14.73 | 14.74 | 14.50 | 14.64 | 836,024 | -0.09(-0.63%) |