Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.910 | 9.990 | 9.730 | 9.750 | 72,234 | -0.17(-1.71%) |
Mar 28, 2003 | 9.600 | 10.27 | 9.600 | 9.920 | 187,600 | +0.18(+1.85%) |
Mar 27, 2003 | 10.45 | 10.45 | 9.600 | 9.740 | 737,248 | -0.66(-6.35%) |
Mar 26, 2003 | 12.05 | 12.15 | 10.15 | 10.40 | 890,779 | -1.65(-13.69%) |
Mar 25, 2003 | 12.20 | 12.42 | 12.00 | 12.05 | 197,379 | -0.16(-1.31%) |
Mar 24, 2003 | 12.09 | 12.65 | 12.01 | 12.21 | 174,851 | -0.13(-1.05%) |
Mar 21, 2003 | 11.15 | 13.24 | 11.14 | 12.34 | 474,129 | +1.24(+11.17%) |
Mar 20, 2003 | 10.70 | 11.25 | 10.62 | 11.10 | 330,247 | +0.24(+2.21%) |
Mar 19, 2003 | 12.80 | 13.11 | 9.950 | 10.86 | 873,301 | -2.09(-16.14%) |
Mar 18, 2003 | 13.57 | 13.57 | 12.80 | 12.95 | 233,605 | -0.62(-4.57%) |
Mar 17, 2003 | 14.39 | 14.39 | 13.55 | 13.57 | 212,789 | -0.83(-5.76%) |
Mar 14, 2003 | 14.94 | 15.00 | 14.36 | 14.40 | 98,700 | -0.70(-4.64%) |
Mar 13, 2003 | 14.67 | 15.12 | 14.45 | 15.10 | 63,500 | +0.64(+4.43%) |
Mar 12, 2003 | 14.17 | 14.50 | 14.10 | 14.46 | 34,900 | +0.16(+1.12%) |
Mar 11, 2003 | 14.40 | 14.70 | 14.27 | 14.30 | 163,600 | -0.01(-0.07%) |
Mar 10, 2003 | 14.90 | 14.90 | 14.17 | 14.31 | 73,400 | -0.46(-3.11%) |
Mar 07, 2003 | 14.17 | 15.10 | 14.10 | 14.77 | 123,500 | +0.30(+2.07%) |
Mar 06, 2003 | 14.55 | 14.76 | 14.20 | 14.47 | 114,300 | -0.13(-0.89%) |
Mar 05, 2003 | 13.75 | 15.23 | 13.75 | 14.60 | 199,400 | +0.66(+4.73%) |
Mar 04, 2003 | 14.10 | 14.30 | 13.63 | 13.94 | 125,500 | -0.30(-2.11%) |
Mar 03, 2003 | 12.59 | 14.55 | 12.59 | 14.24 | 247,700 | +1.54(+12.13%) |
Feb 28, 2003 | 12.75 | 13.00 | 12.45 | 12.70 | 240,400 | -0.25(-1.93%) |
Feb 27, 2003 | 13.77 | 13.95 | 12.51 | 12.95 | 733,100 | -0.72(-5.27%) |
Feb 26, 2003 | 14.70 | 15.00 | 13.55 | 13.67 | 455,900 | -1.18(-7.95%) |
Feb 25, 2003 | 15.00 | 15.59 | 13.09 | 14.85 | 2,923,000 | -3.26(-18.00%) |
Feb 24, 2003 | 16.66 | 18.66 | 16.66 | 18.11 | 571,100 | +1.55(+9.36%) |
Feb 21, 2003 | 16.41 | 16.60 | 16.41 | 16.56 | 40,000 | +0.04(+0.24%) |
Feb 20, 2003 | 16.87 | 16.91 | 16.40 | 16.52 | 57,900 | -0.30(-1.78%) |
Feb 19, 2003 | 16.80 | 16.86 | 16.07 | 16.82 | 107,100 | -0.18(-1.06%) |
Feb 18, 2003 | 16.30 | 17.00 | 16.30 | 17.00 | 149,600 | +0.85(+5.26%) |
Feb 14, 2003 | 15.72 | 16.25 | 15.70 | 16.15 | 150,100 | +0.49(+3.13%) |
Feb 13, 2003 | 15.67 | 15.99 | 15.45 | 15.66 | 1,053,400 | +0.41(+2.69%) |
Feb 12, 2003 | 14.87 | 15.50 | 14.79 | 15.25 | 148,300 | +0.45(+3.04%) |
Feb 11, 2003 | 14.50 | 15.05 | 14.50 | 14.80 | 54,000 | +0.45(+3.14%) |
Feb 10, 2003 | 14.20 | 14.61 | 13.30 | 14.35 | 232,800 | +0.01(+0.08%) |
Feb 07, 2003 | 14.60 | 14.97 | 13.79 | 14.34 | 77,100 | -0.23(-1.59%) |
Feb 06, 2003 | 14.58 | 15.05 | 14.50 | 14.57 | 41,100 | -0.23(-1.55%) |
Feb 05, 2003 | 14.82 | 15.20 | 14.50 | 14.80 | 97,700 | +0.15(+1.02%) |
Feb 04, 2003 | 14.20 | 14.84 | 14.20 | 14.65 | 92,900 | +0.45(+3.17%) |
Feb 03, 2003 | 14.45 | 14.59 | 14.19 | 14.20 | 35,800 | -0.34(-2.34%) |
Jan 31, 2003 | 14.89 | 14.90 | 14.35 | 14.54 | 76,800 | -0.38(-2.55%) |
Jan 30, 2003 | 14.97 | 15.38 | 14.50 | 14.92 | 112,200 | -0.05(-0.33%) |
Jan 29, 2003 | 15.29 | 15.29 | 14.76 | 14.97 | 70,400 | -0.28(-1.84%) |
Jan 28, 2003 | 15.35 | 15.74 | 14.88 | 15.25 | 349,100 | -1.44(-8.63%) |
Jan 27, 2003 | 16.00 | 17.00 | 15.30 | 16.69 | 157,000 | +0.64(+3.99%) |
Jan 24, 2003 | 16.80 | 17.15 | 15.90 | 16.05 | 296,200 | -0.72(-4.29%) |
Jan 23, 2003 | 17.06 | 17.29 | 16.77 | 16.77 | 154,600 | -0.17(-1.00%) |
Jan 22, 2003 | 16.86 | 17.05 | 16.80 | 16.94 | 173,300 | -0.11(-0.65%) |
Jan 21, 2003 | 17.25 | 17.51 | 16.76 | 17.05 | 443,700 | -0.52(-2.96%) |
Jan 17, 2003 | 17.08 | 17.57 | 16.72 | 17.57 | 207,800 | +0.38(+2.21%) |
Jan 16, 2003 | 16.37 | 17.74 | 16.36 | 17.19 | 858,300 | +1.14(+7.10%) |
Jan 15, 2003 | 15.11 | 16.65 | 15.05 | 16.05 | 2,054,600 | +0.95(+6.29%) |
Jan 14, 2003 | 14.70 | 16.15 | 14.40 | 15.10 | 285,100 | +0.60(+4.14%) |
Jan 13, 2003 | 14.10 | 15.01 | 13.88 | 14.50 | 112,700 | +0.56(+4.02%) |
Jan 10, 2003 | 14.00 | 14.20 | 13.70 | 13.94 | 44,900 | -0.10(-0.71%) |
Jan 09, 2003 | 12.28 | 14.07 | 12.05 | 14.04 | 124,200 | +1.79(+14.61%) |
Jan 08, 2003 | 12.75 | 13.00 | 11.66 | 12.25 | 59,700 | -0.64(-4.99%) |
Jan 07, 2003 | 12.80 | 12.92 | 12.37 | 12.89 | 32,600 | +0.13(+1.05%) |
Jan 06, 2003 | 13.25 | 13.25 | 12.66 | 12.76 | 52,200 | -0.42(-3.19%) |
Jan 03, 2003 | 13.52 | 13.53 | 12.95 | 13.18 | 26,800 | -0.13(-0.98%) |