Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 13.15 | 13.46 | 12.60 | 12.60 | 25,074 | -0.05(-0.40%) |
Mar 28, 2003 | 12.87 | 13.03 | 12.05 | 12.65 | 23,997 | -0.27(-2.10%) |
Mar 27, 2003 | 12.83 | 12.95 | 12.74 | 12.92 | 17,850 | -0.19(-1.48%) |
Mar 26, 2003 | 12.85 | 13.11 | 12.85 | 13.11 | 14,185 | +0.29(+2.24%) |
Mar 25, 2003 | 12.69 | 12.89 | 12.69 | 12.82 | 21,515 | +0.05(+0.40%) |
Mar 24, 2003 | 12.60 | 12.82 | 12.56 | 12.77 | 19,623 | +0.08(+0.67%) |
Mar 21, 2003 | 12.71 | 13.21 | 12.60 | 12.69 | 20,924 | +0.08(+0.67%) |
Mar 20, 2003 | 12.87 | 13.06 | 12.48 | 12.60 | 23,144 | -0.30(-2.30%) |
Mar 19, 2003 | 13.00 | 13.00 | 12.90 | 12.90 | 12,649 | -0.10(-0.78%) |
Mar 18, 2003 | 13.06 | 13.24 | 13.00 | 13.00 | 6,738 | -0.23(-1.73%) |
Mar 17, 2003 | 13.15 | 13.26 | 13.07 | 13.23 | 6,738 | +0.06(+0.45%) |
Mar 14, 2003 | 13.20 | 13.24 | 13.13 | 13.17 | 2,600 | +0.04(+0.32%) |
Mar 13, 2003 | 13.13 | 13.20 | 13.13 | 13.13 | 2,837 | -0.03(-0.25%) |
Mar 12, 2003 | 13.13 | 13.26 | 13.11 | 13.16 | 21,397 | -0.15(-1.15%) |
Mar 11, 2003 | 13.13 | 13.31 | 13.12 | 13.31 | 2,127 | +0.00(+0.01%) |
Mar 10, 2003 | 13.20 | 13.35 | 13.20 | 13.31 | 2,482 | +0.08(+0.57%) |
Mar 07, 2003 | 13.26 | 13.41 | 13.24 | 13.24 | 7,684 | -0.06(-0.45%) |
Mar 06, 2003 | 13.28 | 13.41 | 13.28 | 13.30 | 1,418 | -0.11(-0.81%) |
Mar 05, 2003 | 13.54 | 13.87 | 13.39 | 13.41 | 9,575 | +0.17(+1.28%) |
Mar 04, 2003 | 13.32 | 13.32 | 13.20 | 13.24 | 2,482 | -0.08(-0.63%) |
Mar 03, 2003 | 13.42 | 13.62 | 13.15 | 13.32 | 6,029 | -0.10(-0.76%) |
Feb 28, 2003 | 13.39 | 13.76 | 13.39 | 13.42 | 7,684 | -0.03(-0.24%) |
Feb 27, 2003 | 13.41 | 13.48 | 13.36 | 13.46 | 6,383 | +0.13(+1.01%) |
Feb 26, 2003 | 13.59 | 13.59 | 13.32 | 13.32 | 472 | -0.22(-1.62%) |
Feb 25, 2003 | 13.54 | 13.59 | 13.53 | 13.54 | 5,556 | -0.07(-0.50%) |
Feb 24, 2003 | 13.75 | 13.81 | 13.58 | 13.61 | 9,457 | -0.39(-2.77%) |
Feb 21, 2003 | 13.75 | 14.03 | 13.75 | 14.00 | 8,393 | +0.30(+2.15%) |
Feb 20, 2003 | 13.70 | 13.72 | 13.70 | 13.70 | 6,738 | +0.00(+0.00%) |
Feb 19, 2003 | 13.69 | 13.79 | 13.69 | 13.70 | 4,373 | -0.04(-0.31%) |
Feb 18, 2003 | 13.11 | 13.86 | 13.11 | 13.75 | 2,955 | +0.67(+5.11%) |
Feb 14, 2003 | 13.09 | 13.09 | 13.08 | 13.08 | 236 | +0.10(+0.78%) |
Feb 13, 2003 | 12.94 | 13.02 | 12.93 | 12.98 | 3,073 | -0.02(-0.13%) |
Feb 12, 2003 | 13.22 | 13.22 | 12.90 | 12.99 | 6,383 | -0.10(-0.78%) |
Feb 11, 2003 | 12.83 | 13.09 | 12.83 | 13.09 | 10,639 | +0.14(+1.11%) |
Feb 10, 2003 | 13.40 | 13.40 | 12.83 | 12.95 | 14,895 | -0.25(-1.86%) |
Feb 07, 2003 | 13.43 | 13.45 | 13.16 | 13.20 | 15,959 | -0.36(-2.62%) |
Feb 06, 2003 | 13.20 | 13.61 | 13.20 | 13.55 | 15,722 | +0.10(+0.75%) |
Feb 05, 2003 | 13.40 | 13.53 | 13.15 | 13.45 | 17,023 | +0.12(+0.89%) |
Feb 04, 2003 | 13.53 | 13.53 | 13.24 | 13.33 | 23,170 | -0.20(-1.50%) |
Feb 03, 2003 | 13.75 | 13.87 | 13.43 | 13.53 | 18,559 | -0.22(-1.60%) |
Jan 31, 2003 | 13.83 | 13.92 | 13.62 | 13.75 | 15,131 | -0.09(-0.67%) |
Jan 30, 2003 | 14.08 | 14.08 | 13.83 | 13.85 | 32,154 | -0.24(-1.68%) |
Jan 29, 2003 | 14.03 | 14.08 | 13.92 | 14.08 | 18,205 | -0.30(-2.06%) |
Jan 28, 2003 | 14.21 | 14.38 | 14.00 | 14.38 | 10,284 | +0.01(+0.06%) |
Jan 27, 2003 | 14.13 | 14.38 | 14.13 | 14.37 | 11,348 | +0.16(+1.13%) |
Jan 24, 2003 | 15.23 | 15.29 | 14.04 | 14.21 | 12,767 | -0.80(-5.35%) |
Jan 23, 2003 | 15.23 | 15.29 | 14.97 | 15.01 | 4,728 | -0.17(-1.11%) |
Jan 22, 2003 | 15.53 | 15.57 | 15.18 | 15.18 | 16,195 | -0.29(-1.86%) |
Jan 21, 2003 | 15.15 | 15.47 | 15.00 | 15.47 | 6,265 | +0.23(+1.50%) |
Jan 17, 2003 | 15.49 | 15.54 | 15.18 | 15.24 | 6,147 | -0.15(-0.99%) |
Jan 16, 2003 | 15.35 | 15.50 | 15.31 | 15.40 | 2,955 | -0.02(-0.11%) |
Jan 15, 2003 | 15.39 | 15.86 | 15.35 | 15.41 | 4,255 | -0.14(-0.92%) |
Jan 14, 2003 | 16.07 | 16.28 | 15.40 | 15.56 | 3,546 | -0.08(-0.49%) |
Jan 13, 2003 | 15.52 | 16.04 | 15.35 | 15.63 | 6,974 | +0.11(+0.71%) |
Jan 10, 2003 | 16.07 | 16.07 | 15.52 | 15.52 | 19,151 | -0.31(-1.98%) |
Jan 09, 2003 | 15.67 | 15.99 | 15.55 | 15.84 | 7,447 | +0.30(+1.91%) |
Jan 08, 2003 | 15.26 | 15.73 | 15.26 | 15.54 | 15,368 | +0.03(+0.22%) |
Jan 07, 2003 | 16.24 | 16.24 | 15.34 | 15.51 | 24,116 | -0.36(-2.24%) |
Jan 06, 2003 | 18.33 | 18.41 | 15.78 | 15.86 | 51,305 | -2.50(-13.59%) |
Jan 03, 2003 | 19.53 | 19.53 | 18.34 | 18.36 | 3,546 | -0.57(-3.00%) |