Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 12.31 | 12.41 | 12.18 | 12.29 | 5,228,103 | -0.18(-1.47%) |
Mar 28, 2003 | 12.42 | 12.50 | 12.38 | 12.47 | 2,019,458 | +0.06(+0.52%) |
Mar 27, 2003 | 12.33 | 12.47 | 12.25 | 12.40 | 1,326,200 | +0.08(+0.61%) |
Mar 26, 2003 | 12.48 | 12.49 | 12.33 | 12.33 | 1,165,358 | -0.17(-1.33%) |
Mar 25, 2003 | 12.34 | 12.52 | 12.33 | 12.50 | 1,096,851 | +0.14(+1.10%) |
Mar 24, 2003 | 12.51 | 12.53 | 12.31 | 12.36 | 606,135 | -0.32(-2.54%) |
Mar 21, 2003 | 12.53 | 12.69 | 12.46 | 12.68 | 1,819,895 | +0.23(+1.86%) |
Mar 20, 2003 | 12.33 | 12.50 | 12.17 | 12.45 | 667,195 | +0.10(+0.78%) |
Mar 19, 2003 | 12.42 | 12.42 | 12.27 | 12.36 | 946,434 | -0.00(-0.03%) |
Mar 18, 2003 | 12.32 | 12.38 | 12.21 | 12.36 | 888,353 | +0.14(+1.15%) |
Mar 17, 2003 | 11.88 | 12.26 | 11.84 | 12.22 | 1,802,023 | +0.28(+2.39%) |
Mar 14, 2003 | 11.97 | 12.04 | 11.84 | 11.93 | 1,342,582 | +0.04(+0.35%) |
Mar 13, 2003 | 11.71 | 11.90 | 11.64 | 11.89 | 2,601,020 | +0.30(+2.55%) |
Mar 12, 2003 | 11.65 | 11.65 | 11.49 | 11.60 | 862,290 | -0.03(-0.23%) |
Mar 11, 2003 | 11.68 | 11.77 | 11.58 | 11.62 | 896,544 | -0.07(-0.57%) |
Mar 10, 2003 | 11.87 | 11.89 | 11.68 | 11.69 | 443,804 | -0.27(-2.29%) |
Mar 07, 2003 | 11.81 | 12.00 | 11.81 | 11.96 | 434,868 | +0.03(+0.24%) |
Mar 06, 2003 | 11.94 | 11.96 | 11.88 | 11.94 | 202,541 | -0.06(-0.47%) |
Mar 05, 2003 | 11.99 | 12.03 | 11.92 | 11.99 | 1,959,887 | +0.01(+0.10%) |
Mar 04, 2003 | 12.19 | 12.19 | 11.98 | 11.98 | 256,155 | -0.21(-1.75%) |
Mar 03, 2003 | 12.33 | 12.36 | 12.12 | 12.19 | 741,659 | -0.05(-0.41%) |
Feb 28, 2003 | 12.26 | 12.33 | 12.21 | 12.24 | 240,518 | +0.03(+0.24%) |
Feb 27, 2003 | 12.17 | 12.27 | 12.12 | 12.21 | 476,568 | +0.11(+0.92%) |
Feb 26, 2003 | 12.15 | 12.23 | 12.07 | 12.10 | 726,022 | -0.12(-1.02%) |
Feb 25, 2003 | 12.08 | 12.25 | 11.99 | 12.23 | 560,712 | +0.12(+1.00%) |
Feb 24, 2003 | 12.31 | 12.31 | 12.11 | 12.11 | 504,119 | -0.23(-1.84%) |
Feb 21, 2003 | 12.16 | 12.40 | 12.10 | 12.33 | 405,083 | +0.17(+1.37%) |
Feb 20, 2003 | 12.28 | 12.28 | 12.15 | 12.17 | 431,145 | -0.09(-0.72%) |
Feb 19, 2003 | 12.38 | 12.38 | 12.19 | 12.26 | 983,666 | -0.10(-0.78%) |
Feb 18, 2003 | 12.31 | 12.38 | 12.26 | 12.35 | 1,201,101 | +0.14(+1.13%) |
Feb 14, 2003 | 12.09 | 12.23 | 12.05 | 12.21 | 1,333,646 | +0.15(+1.26%) |
Feb 13, 2003 | 12.06 | 12.10 | 11.97 | 12.06 | 1,369,389 | -0.04(-0.30%) |
Feb 12, 2003 | 12.25 | 12.27 | 12.08 | 12.10 | 1,686,605 | -0.15(-1.20%) |
Feb 11, 2003 | 12.31 | 12.36 | 12.19 | 12.24 | 1,076,001 | -0.04(-0.29%) |
Feb 10, 2003 | 12.16 | 12.28 | 12.11 | 12.28 | 902,501 | +0.10(+0.82%) |
Feb 07, 2003 | 12.42 | 12.43 | 12.18 | 12.18 | 520,501 | -0.20(-1.60%) |
Feb 06, 2003 | 12.44 | 12.51 | 12.34 | 12.38 | 443,059 | -0.09(-0.71%) |
Feb 05, 2003 | 12.64 | 12.64 | 12.43 | 12.47 | 676,131 | -0.11(-0.85%) |
Feb 04, 2003 | 12.50 | 12.58 | 12.41 | 12.58 | 859,312 | +0.03(+0.27%) |
Feb 03, 2003 | 12.66 | 12.70 | 12.53 | 12.54 | 504,864 | -0.14(-1.13%) |
Jan 31, 2003 | 12.47 | 12.69 | 12.42 | 12.69 | 506,353 | +0.22(+1.76%) |
Jan 30, 2003 | 12.72 | 12.72 | 12.45 | 12.47 | 925,584 | -0.20(-1.60%) |
Jan 29, 2003 | 12.50 | 12.76 | 12.46 | 12.67 | 1,229,397 | +0.11(+0.91%) |
Jan 28, 2003 | 12.58 | 12.64 | 12.42 | 12.56 | 741,659 | +0.07(+0.53%) |
Jan 27, 2003 | 12.60 | 12.71 | 12.47 | 12.49 | 2,238,381 | -0.25(-1.97%) |
Jan 24, 2003 | 12.93 | 12.93 | 12.72 | 12.74 | 1,490,765 | -0.23(-1.76%) |
Jan 23, 2003 | 12.97 | 13.01 | 12.85 | 12.97 | 1,532,464 | +0.10(+0.81%) |
Jan 22, 2003 | 12.86 | 12.99 | 12.83 | 12.87 | 1,076,001 | -0.08(-0.59%) |
Jan 21, 2003 | 13.12 | 13.13 | 12.91 | 12.94 | 2,048,499 | -0.18(-1.35%) |
Jan 17, 2003 | 13.24 | 13.24 | 13.07 | 13.12 | 648,579 | -0.23(-1.75%) |
Jan 16, 2003 | 13.30 | 13.43 | 13.25 | 13.35 | 2,335,184 | +0.06(+0.43%) |
Jan 15, 2003 | 13.43 | 13.43 | 13.23 | 13.30 | 17,977,794 | -0.04(-0.30%) |
Jan 14, 2003 | 13.42 | 13.43 | 13.31 | 13.34 | 1,429,704 | -0.07(-0.50%) |
Jan 13, 2003 | 13.54 | 13.54 | 13.31 | 13.40 | 2,718,673 | -0.01(-0.10%) |
Jan 10, 2003 | 13.28 | 13.51 | 13.27 | 13.42 | 561,457 | +0.01(+0.06%) |
Jan 09, 2003 | 13.34 | 13.48 | 13.32 | 13.41 | 1,262,161 | +0.13(+1.00%) |
Jan 08, 2003 | 13.38 | 13.38 | 13.22 | 13.27 | 659,749 | -0.13(-0.95%) |
Jan 07, 2003 | 13.53 | 13.53 | 13.30 | 13.40 | 1,282,266 | -0.10(-0.74%) |
Jan 06, 2003 | 13.41 | 13.60 | 13.40 | 13.50 | 778,146 | +0.13(+0.94%) |
Jan 03, 2003 | 13.46 | 13.46 | 13.35 | 13.38 | 1,923,399 | -0.08(-0.60%) |