Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 12.87 | 13.13 | 12.75 | 13.03 | 339,979 | +0.07(+0.52%) |
Mar 28, 2003 | 12.83 | 12.98 | 12.81 | 12.96 | 252,945 | -0.14(-1.08%) |
Mar 27, 2003 | 12.98 | 13.16 | 12.73 | 13.10 | 225,672 | +0.08(+0.63%) |
Mar 26, 2003 | 13.07 | 13.19 | 12.87 | 13.02 | 232,490 | -0.15(-1.14%) |
Mar 25, 2003 | 13.02 | 13.26 | 12.90 | 13.17 | 143,318 | +0.18(+1.38%) |
Mar 24, 2003 | 13.57 | 13.57 | 12.91 | 12.99 | 285,165 | -0.58(-4.25%) |
Mar 21, 2003 | 13.12 | 13.57 | 13.03 | 13.57 | 253,614 | +0.64(+4.92%) |
Mar 20, 2003 | 12.96 | 13.02 | 12.66 | 12.93 | 357,760 | -0.02(-0.17%) |
Mar 19, 2003 | 13.09 | 13.10 | 12.84 | 12.96 | 384,097 | -0.13(-1.03%) |
Mar 18, 2003 | 13.37 | 13.41 | 13.04 | 13.09 | 346,530 | -0.10(-0.74%) |
Mar 17, 2003 | 12.53 | 13.19 | 12.34 | 13.19 | 323,936 | +0.64(+5.13%) |
Mar 14, 2003 | 12.67 | 12.69 | 12.41 | 12.54 | 263,507 | +0.02(+0.18%) |
Mar 13, 2003 | 12.11 | 12.52 | 12.10 | 12.52 | 216,848 | +0.48(+3.98%) |
Mar 12, 2003 | 12.09 | 12.09 | 11.86 | 12.04 | 277,277 | +0.02(+0.19%) |
Mar 11, 2003 | 12.36 | 12.43 | 12.01 | 12.02 | 397,600 | -0.26(-2.13%) |
Mar 10, 2003 | 12.55 | 12.55 | 12.27 | 12.28 | 218,185 | -0.27(-2.15%) |
Mar 07, 2003 | 12.36 | 12.66 | 12.23 | 12.55 | 320,460 | +0.12(+0.96%) |
Mar 06, 2003 | 12.57 | 12.60 | 12.34 | 12.43 | 210,297 | -0.18(-1.42%) |
Mar 05, 2003 | 12.51 | 12.61 | 12.34 | 12.61 | 332,626 | +0.10(+0.78%) |
Mar 04, 2003 | 12.90 | 12.90 | 12.45 | 12.51 | 584,368 | -0.35(-2.73%) |
Mar 03, 2003 | 12.93 | 13.12 | 12.87 | 12.87 | 289,042 | -0.06(-0.46%) |
Feb 28, 2003 | 13.09 | 13.20 | 12.90 | 12.93 | 360,033 | -0.03(-0.23%) |
Feb 27, 2003 | 12.72 | 12.97 | 12.72 | 12.96 | 254,416 | +0.16(+1.23%) |
Feb 26, 2003 | 12.95 | 12.98 | 12.79 | 12.80 | 251,608 | -0.07(-0.58%) |
Feb 25, 2003 | 12.73 | 12.93 | 12.68 | 12.87 | 356,022 | +0.08(+0.64%) |
Feb 24, 2003 | 12.83 | 12.83 | 12.69 | 12.79 | 274,336 | -0.01(-0.06%) |
Feb 21, 2003 | 12.72 | 12.90 | 12.64 | 12.80 | 347,065 | +0.13(+1.00%) |
Feb 20, 2003 | 12.75 | 12.84 | 12.67 | 12.67 | 281,422 | -0.08(-0.65%) |
Feb 19, 2003 | 12.90 | 12.90 | 12.66 | 12.75 | 456,960 | -0.08(-0.64%) |
Feb 18, 2003 | 12.69 | 12.94 | 12.68 | 12.84 | 384,766 | +0.34(+2.69%) |
Feb 14, 2003 | 12.38 | 12.75 | 12.34 | 12.50 | 346,129 | +0.24(+1.95%) |
Feb 13, 2003 | 12.30 | 12.30 | 12.15 | 12.26 | 443,056 | +0.06(+0.49%) |
Feb 12, 2003 | 12.23 | 12.38 | 12.20 | 12.20 | 407,493 | -0.13(-1.09%) |
Feb 11, 2003 | 12.30 | 12.48 | 12.27 | 12.33 | 520,864 | +0.11(+0.92%) |
Feb 10, 2003 | 12.30 | 12.48 | 12.21 | 12.22 | 520,864 | +0.01(+0.12%) |
Feb 07, 2003 | 12.38 | 12.52 | 12.19 | 12.21 | 462,976 | +0.01(+0.06%) |
Feb 06, 2003 | 12.27 | 12.39 | 12.15 | 12.20 | 520,864 | -0.07(-0.55%) |
Feb 05, 2003 | 12.16 | 12.51 | 12.16 | 12.27 | 397,065 | +0.00(+0.00%) |
Feb 04, 2003 | 12.12 | 12.36 | 12.05 | 12.27 | 662,311 | +0.15(+1.23%) |
Feb 03, 2003 | 12.01 | 12.25 | 11.95 | 12.12 | 684,370 | +0.06(+0.50%) |
Jan 31, 2003 | 11.78 | 12.06 | 11.78 | 12.06 | 376,744 | +0.24(+2.02%) |
Jan 30, 2003 | 11.91 | 11.92 | 11.71 | 11.82 | 736,109 | -0.09(-0.75%) |
Jan 29, 2003 | 12.03 | 12.03 | 11.71 | 11.91 | 710,975 | -0.17(-1.42%) |
Jan 28, 2003 | 11.67 | 12.10 | 11.56 | 12.08 | 1,159,512 | +0.69(+6.04%) |
Jan 27, 2003 | 11.78 | 12.01 | 11.36 | 11.39 | 1,847,359 | -0.76(-6.28%) |
Jan 24, 2003 | 13.28 | 13.62 | 11.97 | 12.15 | 2,088,673 | -2.36(-16.24%) |
Jan 23, 2003 | 14.16 | 14.57 | 14.16 | 14.51 | 279,951 | +0.35(+2.48%) |
Jan 22, 2003 | 14.51 | 14.51 | 14.15 | 14.16 | 199,335 | -0.52(-3.52%) |
Jan 21, 2003 | 14.93 | 15.00 | 14.59 | 14.68 | 342,920 | -0.25(-1.70%) |
Jan 17, 2003 | 15.03 | 15.03 | 14.81 | 14.93 | 243,052 | -0.12(-0.80%) |
Jan 16, 2003 | 14.86 | 15.11 | 14.86 | 15.05 | 277,545 | +0.29(+1.98%) |
Jan 15, 2003 | 15.20 | 15.21 | 14.74 | 14.76 | 361,904 | -0.44(-2.90%) |
Jan 14, 2003 | 14.88 | 15.21 | 14.83 | 15.20 | 313,909 | +0.17(+1.14%) |
Jan 13, 2003 | 15.09 | 15.24 | 14.96 | 15.03 | 212,838 | -0.06(-0.40%) |
Jan 10, 2003 | 15.10 | 15.21 | 14.89 | 15.09 | 253,881 | -0.02(-0.10%) |
Jan 09, 2003 | 14.96 | 15.15 | 14.96 | 15.10 | 216,314 | +0.14(+0.95%) |
Jan 08, 2003 | 15.22 | 15.24 | 14.81 | 14.96 | 254,951 | -0.26(-1.72%) |
Jan 07, 2003 | 15.33 | 15.36 | 15.07 | 15.22 | 280,352 | -0.09(-0.59%) |
Jan 06, 2003 | 15.11 | 15.41 | 15.11 | 15.31 | 491,185 | +0.13(+0.84%) |
Jan 03, 2003 | 15.37 | 15.41 | 15.09 | 15.18 | 184,094 | -0.19(-1.22%) |