Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 13.38 | 13.43 | 12.67 | 13.03 | 1,097,720 | -0.41(-3.08%) |
Mar 28, 2003 | 13.59 | 13.75 | 13.42 | 13.44 | 188,917 | -0.15(-1.08%) |
Mar 27, 2003 | 13.85 | 13.86 | 13.45 | 13.59 | 420,720 | +0.01(+0.07%) |
Mar 26, 2003 | 13.50 | 13.64 | 13.19 | 13.58 | 254,125 | +0.15(+1.10%) |
Mar 25, 2003 | 13.24 | 13.54 | 13.07 | 13.43 | 315,873 | +0.07(+0.55%) |
Mar 24, 2003 | 13.81 | 13.81 | 13.21 | 13.36 | 362,156 | -0.60(-4.29%) |
Mar 21, 2003 | 13.65 | 13.97 | 13.56 | 13.96 | 499,874 | +0.55(+4.12%) |
Mar 20, 2003 | 13.22 | 13.60 | 12.92 | 13.40 | 324,546 | -0.18(-1.36%) |
Mar 19, 2003 | 13.37 | 13.59 | 13.27 | 13.59 | 318,896 | +0.32(+2.43%) |
Mar 18, 2003 | 12.99 | 13.52 | 12.87 | 13.27 | 357,105 | +0.32(+2.49%) |
Mar 17, 2003 | 12.21 | 13.08 | 12.02 | 12.94 | 423,000 | +0.58(+4.69%) |
Mar 14, 2003 | 12.42 | 12.90 | 12.29 | 12.36 | 388,180 | -0.03(-0.22%) |
Mar 13, 2003 | 12.05 | 12.58 | 12.05 | 12.39 | 447,468 | +0.16(+1.35%) |
Mar 12, 2003 | 12.04 | 12.30 | 12.00 | 12.22 | 328,273 | +0.18(+1.45%) |
Mar 11, 2003 | 11.99 | 12.38 | 11.88 | 12.05 | 366,702 | +0.17(+1.40%) |
Mar 10, 2003 | 11.75 | 12.03 | 11.59 | 11.88 | 226,231 | -0.14(-1.14%) |
Mar 07, 2003 | 12.11 | 12.21 | 11.94 | 12.02 | 246,748 | -0.06(-0.47%) |
Mar 06, 2003 | 11.93 | 12.12 | 11.89 | 12.08 | 400,463 | +0.14(+1.16%) |
Mar 05, 2003 | 12.02 | 12.02 | 11.79 | 11.94 | 150,241 | -0.04(-0.31%) |
Mar 04, 2003 | 11.93 | 12.14 | 11.88 | 11.98 | 361,275 | +0.00(+0.00%) |
Mar 03, 2003 | 12.04 | 12.37 | 11.87 | 11.98 | 393,841 | -0.15(-1.22%) |
Feb 28, 2003 | 12.77 | 12.85 | 12.07 | 12.12 | 877,785 | -0.41(-3.31%) |
Feb 27, 2003 | 12.21 | 12.93 | 12.21 | 12.54 | 527,366 | +0.38(+3.11%) |
Feb 26, 2003 | 11.79 | 12.30 | 11.79 | 12.16 | 331,530 | +0.12(+1.00%) |
Feb 25, 2003 | 11.97 | 12.17 | 11.52 | 12.04 | 253,370 | +0.06(+0.54%) |
Feb 24, 2003 | 12.03 | 12.03 | 11.79 | 11.98 | 410,233 | -0.03(-0.23%) |
Feb 21, 2003 | 11.86 | 12.16 | 11.75 | 12.00 | 210,164 | +0.21(+1.80%) |
Feb 20, 2003 | 12.02 | 12.21 | 11.62 | 11.79 | 242,406 | -0.15(-1.29%) |
Feb 19, 2003 | 11.38 | 12.22 | 11.38 | 11.95 | 963,979 | +0.66(+5.85%) |
Feb 18, 2003 | 10.78 | 11.30 | 10.61 | 11.28 | 464,946 | +0.69(+6.52%) |
Feb 14, 2003 | 10.33 | 11.00 | 10.04 | 10.59 | 415,770 | +0.09(+0.88%) |
Feb 13, 2003 | 10.96 | 11.24 | 9.451 | 10.50 | 612,257 | -0.32(-2.98%) |
Feb 12, 2003 | 11.41 | 11.42 | 10.82 | 10.82 | 229,270 | -0.53(-4.70%) |
Feb 11, 2003 | 11.19 | 11.51 | 11.19 | 11.36 | 348,465 | +0.03(+0.24%) |
Feb 10, 2003 | 11.28 | 11.33 | 11.09 | 11.33 | 193,881 | +0.08(+0.74%) |
Feb 07, 2003 | 11.41 | 11.41 | 11.11 | 11.25 | 224,277 | -0.13(-1.13%) |
Feb 06, 2003 | 11.30 | 11.51 | 11.19 | 11.38 | 158,166 | +0.08(+0.73%) |
Feb 05, 2003 | 11.71 | 11.75 | 11.18 | 11.29 | 314,813 | -0.31(-2.70%) |
Feb 04, 2003 | 11.70 | 11.79 | 11.44 | 11.61 | 262,380 | -0.04(-0.32%) |
Feb 03, 2003 | 11.84 | 11.93 | 11.51 | 11.64 | 224,168 | -0.19(-1.63%) |
Jan 31, 2003 | 11.61 | 11.88 | 11.58 | 11.84 | 275,624 | +0.18(+1.58%) |
Jan 30, 2003 | 11.75 | 11.92 | 11.59 | 11.65 | 493,974 | -0.09(-0.79%) |
Jan 29, 2003 | 11.83 | 11.92 | 11.51 | 11.75 | 270,304 | -0.10(-0.85%) |
Jan 28, 2003 | 11.45 | 11.86 | 11.42 | 11.85 | 683,144 | +0.55(+4.89%) |
Jan 27, 2003 | 11.31 | 11.92 | 11.13 | 11.29 | 401,115 | -0.14(-1.21%) |
Jan 24, 2003 | 11.55 | 11.62 | 11.42 | 11.43 | 339,129 | -0.05(-0.40%) |
Jan 23, 2003 | 10.57 | 11.55 | 10.57 | 11.48 | 712,780 | +1.06(+10.17%) |
Jan 22, 2003 | 10.80 | 10.87 | 10.24 | 10.42 | 215,484 | -0.45(-4.15%) |
Jan 21, 2003 | 11.25 | 11.51 | 10.42 | 10.87 | 382,334 | -0.53(-4.69%) |
Jan 17, 2003 | 11.63 | 11.73 | 11.36 | 11.40 | 154,149 | -0.29(-2.44%) |
Jan 16, 2003 | 11.66 | 11.91 | 11.66 | 11.69 | 178,900 | -0.03(-0.24%) |
Jan 15, 2003 | 11.86 | 11.86 | 11.65 | 11.72 | 108,881 | -0.15(-1.24%) |
Jan 14, 2003 | 11.62 | 12.00 | 11.61 | 11.86 | 198,440 | +0.02(+0.16%) |
Jan 13, 2003 | 11.98 | 12.07 | 11.73 | 11.85 | 241,971 | +0.01(+0.08%) |
Jan 10, 2003 | 11.64 | 11.92 | 11.62 | 11.84 | 229,162 | +0.17(+1.42%) |
Jan 09, 2003 | 11.62 | 11.75 | 11.62 | 11.67 | 286,479 | +0.00(+0.00%) |
Jan 08, 2003 | 11.75 | 11.88 | 11.56 | 11.67 | 336,415 | -0.12(-1.02%) |
Jan 07, 2003 | 11.61 | 11.87 | 11.55 | 11.79 | 301,569 | +0.15(+1.27%) |
Jan 06, 2003 | 11.39 | 11.77 | 11.39 | 11.64 | 188,453 | +0.26(+2.27%) |
Jan 03, 2003 | 11.66 | 11.69 | 11.39 | 11.39 | 158,166 | -0.31(-2.67%) |