Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 12.65 | 13.14 | 12.65 | 12.89 | 2,788,465 | -0.12(-0.96%) |
Mar 28, 2003 | 12.87 | 13.08 | 12.77 | 13.01 | 1,996,777 | +0.15(+1.13%) |
Mar 27, 2003 | 12.73 | 12.98 | 12.64 | 12.87 | 1,616,032 | -0.03(-0.27%) |
Mar 26, 2003 | 12.92 | 12.98 | 12.70 | 12.90 | 2,526,785 | +0.05(+0.38%) |
Mar 25, 2003 | 12.70 | 12.94 | 12.60 | 12.85 | 2,619,695 | +0.16(+1.25%) |
Mar 24, 2003 | 13.08 | 13.15 | 12.62 | 12.69 | 2,349,923 | -0.69(-5.17%) |
Mar 21, 2003 | 13.11 | 13.45 | 12.84 | 13.38 | 3,198,109 | +0.55(+4.26%) |
Mar 20, 2003 | 12.98 | 12.98 | 12.60 | 12.84 | 2,352,379 | -0.14(-1.07%) |
Mar 19, 2003 | 13.01 | 13.07 | 12.82 | 12.98 | 1,670,940 | -0.03(-0.27%) |
Mar 18, 2003 | 12.90 | 13.02 | 12.68 | 13.01 | 2,588,339 | +0.10(+0.80%) |
Mar 17, 2003 | 12.29 | 12.97 | 12.09 | 12.91 | 3,692,571 | +0.49(+3.96%) |
Mar 14, 2003 | 12.36 | 12.53 | 12.19 | 12.42 | 2,485,748 | +0.06(+0.45%) |
Mar 13, 2003 | 11.92 | 12.36 | 11.77 | 12.36 | 1,956,318 | +0.71(+6.12%) |
Mar 12, 2003 | 11.54 | 11.70 | 11.48 | 11.65 | 3,464,557 | +0.01(+0.06%) |
Mar 11, 2003 | 11.95 | 12.06 | 11.63 | 11.64 | 2,579,236 | -0.30(-2.55%) |
Mar 10, 2003 | 12.15 | 12.22 | 11.94 | 11.95 | 2,146,329 | -0.25(-2.04%) |
Mar 07, 2003 | 12.04 | 12.42 | 11.97 | 12.19 | 2,534,009 | +0.12(+0.97%) |
Mar 06, 2003 | 12.32 | 12.40 | 12.08 | 12.08 | 2,826,034 | -0.35(-2.79%) |
Mar 05, 2003 | 12.04 | 12.48 | 11.99 | 12.42 | 3,829,118 | +0.33(+2.75%) |
Mar 04, 2003 | 12.57 | 12.59 | 12.08 | 12.09 | 3,533,337 | -0.48(-3.85%) |
Mar 03, 2003 | 12.74 | 12.84 | 12.53 | 12.57 | 2,398,906 | -0.15(-1.14%) |
Feb 28, 2003 | 12.78 | 12.94 | 12.64 | 12.72 | 2,656,108 | -0.05(-0.38%) |
Feb 27, 2003 | 12.59 | 12.87 | 12.48 | 12.77 | 2,453,092 | +0.26(+2.05%) |
Feb 26, 2003 | 12.61 | 12.80 | 12.51 | 12.51 | 1,602,739 | -0.22(-1.74%) |
Feb 25, 2003 | 12.60 | 12.77 | 12.39 | 12.73 | 2,721,708 | +0.06(+0.49%) |
Feb 24, 2003 | 12.87 | 12.88 | 12.57 | 12.67 | 2,392,404 | -0.07(-0.54%) |
Feb 21, 2003 | 12.78 | 12.89 | 12.50 | 12.74 | 2,010,648 | +0.25(+1.99%) |
Feb 20, 2003 | 12.66 | 12.71 | 12.28 | 12.49 | 2,589,495 | -0.23(-1.80%) |
Feb 19, 2003 | 12.66 | 12.72 | 12.46 | 12.72 | 2,289,235 | +0.01(+0.11%) |
Feb 18, 2003 | 12.34 | 12.90 | 12.28 | 12.71 | 2,364,083 | +0.28(+2.28%) |
Feb 14, 2003 | 12.01 | 12.46 | 11.97 | 12.42 | 4,037,769 | +0.41(+3.40%) |
Feb 13, 2003 | 12.11 | 12.63 | 11.63 | 12.01 | 6,297,816 | -0.21(-1.75%) |
Feb 12, 2003 | 12.32 | 12.50 | 12.21 | 12.23 | 1,814,713 | -0.17(-1.39%) |
Feb 11, 2003 | 12.42 | 12.62 | 12.30 | 12.40 | 1,593,346 | -0.01(-0.11%) |
Feb 10, 2003 | 12.39 | 12.53 | 12.28 | 12.42 | 1,513,585 | +0.10(+0.84%) |
Feb 07, 2003 | 12.55 | 12.57 | 12.25 | 12.31 | 3,414,273 | -0.12(-0.95%) |
Feb 06, 2003 | 12.61 | 12.71 | 12.39 | 12.43 | 2,329,260 | -0.32(-2.50%) |
Feb 05, 2003 | 12.63 | 13.03 | 12.57 | 12.75 | 2,154,854 | +0.06(+0.44%) |
Feb 04, 2003 | 12.96 | 12.98 | 12.53 | 12.69 | 2,335,329 | -0.08(-0.65%) |
Feb 03, 2003 | 12.72 | 12.88 | 12.63 | 12.78 | 1,759,227 | +0.19(+1.48%) |
Jan 31, 2003 | 12.33 | 12.79 | 12.33 | 12.59 | 3,241,457 | +0.18(+1.45%) |
Jan 30, 2003 | 12.87 | 12.94 | 12.34 | 12.41 | 3,748,779 | -0.38(-2.98%) |
Jan 29, 2003 | 12.66 | 12.93 | 12.63 | 12.79 | 2,396,739 | +0.06(+0.49%) |
Jan 28, 2003 | 12.71 | 12.91 | 12.63 | 12.73 | 2,009,926 | +0.17(+1.38%) |
Jan 27, 2003 | 12.87 | 13.05 | 12.55 | 12.55 | 2,342,842 | -0.45(-3.46%) |
Jan 24, 2003 | 13.05 | 13.08 | 12.82 | 13.00 | 3,077,311 | -0.08(-0.58%) |
Jan 23, 2003 | 12.89 | 13.13 | 12.80 | 13.08 | 2,294,870 | +0.19(+1.45%) |
Jan 22, 2003 | 12.96 | 13.03 | 12.80 | 12.89 | 2,961,426 | -0.07(-0.53%) |
Jan 21, 2003 | 13.46 | 13.54 | 12.93 | 12.96 | 3,254,317 | -0.47(-3.50%) |
Jan 17, 2003 | 13.60 | 13.72 | 13.31 | 13.43 | 2,929,348 | -0.27(-1.97%) |
Jan 16, 2003 | 13.54 | 13.83 | 13.53 | 13.70 | 2,966,049 | +0.10(+0.76%) |
Jan 15, 2003 | 13.73 | 13.91 | 13.55 | 13.60 | 3,553,855 | -0.13(-0.96%) |
Jan 14, 2003 | 13.43 | 13.77 | 13.40 | 13.73 | 2,773,871 | +0.20(+1.48%) |
Jan 13, 2003 | 13.46 | 13.63 | 13.24 | 13.53 | 4,228,936 | -0.13(-0.96%) |
Jan 10, 2003 | 13.68 | 13.81 | 13.54 | 13.66 | 3,119,359 | -0.11(-0.80%) |
Jan 09, 2003 | 13.46 | 13.84 | 13.46 | 13.77 | 4,164,636 | +0.31(+2.31%) |
Jan 08, 2003 | 13.88 | 13.95 | 13.39 | 13.46 | 4,654,619 | -0.52(-3.71%) |
Jan 07, 2003 | 14.19 | 14.24 | 13.92 | 13.98 | 4,085,019 | -0.21(-1.46%) |
Jan 06, 2003 | 14.14 | 14.30 | 14.01 | 14.19 | 4,212,319 | +0.15(+1.08%) |
Jan 03, 2003 | 14.84 | 14.88 | 13.92 | 14.04 | 8,607,715 | -1.16(-7.65%) |