Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 12.62 | 13.33 | 12.60 | 12.89 | 136,030 | +0.31(+2.46%) |
Mar 28, 2003 | 12.20 | 12.61 | 12.20 | 12.58 | 24,600 | +0.30(+2.44%) |
Mar 27, 2003 | 12.50 | 12.50 | 12.25 | 12.28 | 32,600 | -0.19(-1.52%) |
Mar 26, 2003 | 12.70 | 12.70 | 12.46 | 12.47 | 24,100 | -0.20(-1.58%) |
Mar 25, 2003 | 12.66 | 12.75 | 12.35 | 12.67 | 28,000 | -0.08(-0.63%) |
Mar 24, 2003 | 12.95 | 12.95 | 12.67 | 12.75 | 104,100 | -0.20(-1.54%) |
Mar 21, 2003 | 12.88 | 13.10 | 12.83 | 12.95 | 143,100 | +0.12(+0.94%) |
Mar 20, 2003 | 12.95 | 13.00 | 12.83 | 12.83 | 13,300 | -0.10(-0.78%) |
Mar 19, 2003 | 12.99 | 13.00 | 12.65 | 12.93 | 49,300 | -0.02(-0.15%) |
Mar 18, 2003 | 13.01 | 13.15 | 12.46 | 12.95 | 8,280,000 | +0.02(+0.15%) |
Mar 17, 2003 | 13.68 | 13.68 | 12.61 | 12.93 | 27,440,000 | -0.62(-4.58%) |
Mar 14, 2003 | 11.50 | 14.28 | 11.39 | 13.55 | 785,355 | +2.10(+18.34%) |
Mar 13, 2003 | 11.44 | 11.45 | 11.23 | 11.45 | 30,000 | +0.30(+2.69%) |
Mar 12, 2003 | 11.50 | 11.50 | 11.15 | 11.15 | 24,300 | -0.30(-2.62%) |
Mar 11, 2003 | 11.19 | 11.60 | 11.08 | 11.45 | 61,500 | +0.70(+6.51%) |
Mar 10, 2003 | 10.50 | 11.23 | 10.50 | 10.75 | 26,900 | +0.25(+2.38%) |
Mar 07, 2003 | 10.65 | 10.84 | 10.50 | 10.50 | 8,200 | -0.26(-2.42%) |
Mar 06, 2003 | 11.25 | 11.30 | 10.76 | 10.76 | 16,000 | -0.32(-2.89%) |
Mar 05, 2003 | 10.70 | 11.39 | 10.70 | 11.08 | 7,000 | +0.11(+1.00%) |
Mar 04, 2003 | 11.49 | 11.50 | 10.80 | 10.97 | 7,200 | -0.53(-4.61%) |
Mar 03, 2003 | 11.50 | 11.64 | 11.50 | 11.50 | 4,600 | +0.00(+0.00%) |
Feb 28, 2003 | 11.08 | 11.50 | 11.08 | 11.50 | 5,300 | +0.20(+1.77%) |
Feb 27, 2003 | 11.60 | 11.60 | 11.26 | 11.30 | 2,700 | -0.26(-2.25%) |
Feb 26, 2003 | 11.60 | 11.65 | 11.56 | 11.56 | 1,000 | +0.01(+0.09%) |
Feb 25, 2003 | 11.50 | 11.65 | 11.50 | 11.55 | 24,500 | +0.05(+0.43%) |
Feb 24, 2003 | 11.50 | 11.71 | 11.50 | 11.50 | 1,800 | -0.31(-2.62%) |
Feb 21, 2003 | 11.63 | 11.81 | 11.63 | 11.81 | 800 | +0.20(+1.72%) |
Feb 20, 2003 | 11.79 | 12.09 | 11.28 | 11.61 | 3,800 | +0.02(+0.17%) |
Feb 19, 2003 | 12.15 | 12.15 | 11.54 | 11.59 | 14,800 | -0.46(-3.82%) |
Feb 18, 2003 | 11.88 | 12.65 | 11.88 | 12.05 | 30,200 | +0.03(+0.25%) |
Feb 14, 2003 | 11.81 | 12.50 | 11.73 | 12.02 | 85,100 | -0.05(-0.41%) |
Feb 13, 2003 | 12.60 | 12.60 | 11.72 | 12.07 | 92,700 | +0.07(+0.58%) |
Feb 12, 2003 | 12.12 | 12.21 | 12.00 | 12.00 | 8,200 | -0.12(-0.99%) |
Feb 11, 2003 | 12.27 | 12.81 | 12.10 | 12.12 | 6,400 | -0.08(-0.66%) |
Feb 10, 2003 | 12.00 | 12.49 | 12.00 | 12.20 | 13,300 | +0.20(+1.67%) |
Feb 07, 2003 | 11.50 | 12.00 | 11.46 | 12.00 | 39,800 | +0.59(+5.17%) |
Feb 06, 2003 | 11.99 | 11.99 | 11.41 | 11.41 | 15,400 | -0.44(-3.71%) |
Feb 05, 2003 | 11.82 | 11.85 | 11.41 | 11.85 | 15,800 | -0.10(-0.84%) |
Feb 04, 2003 | 12.01 | 12.02 | 11.80 | 11.95 | 15,200 | -0.94(-7.29%) |
Feb 03, 2003 | 11.35 | 12.89 | 11.10 | 12.89 | 24,900 | +1.40(+12.18%) |
Jan 31, 2003 | 11.15 | 11.49 | 11.15 | 11.49 | 1,300 | +0.38(+3.42%) |
Jan 30, 2003 | 11.05 | 11.39 | 11.01 | 11.11 | 11,400 | +0.06(+0.54%) |
Jan 29, 2003 | 11.10 | 11.10 | 11.05 | 11.05 | 14,800 | +0.00(+0.00%) |
Jan 28, 2003 | 11.05 | 11.05 | 11.01 | 11.05 | 25,300 | +0.05(+0.45%) |
Jan 27, 2003 | 10.65 | 11.23 | 10.65 | 11.00 | 7,200 | +0.15(+1.38%) |
Jan 24, 2003 | 10.55 | 11.05 | 10.55 | 10.85 | 25,500 | +0.30(+2.84%) |
Jan 23, 2003 | 10.31 | 10.60 | 10.30 | 10.55 | 50,600 | +0.15(+1.44%) |
Jan 22, 2003 | 10.74 | 10.75 | 10.00 | 10.40 | 37,400 | -0.42(-3.88%) |
Jan 21, 2003 | 11.25 | 11.25 | 10.82 | 10.82 | 12,600 | -0.52(-4.59%) |
Jan 17, 2003 | 11.30 | 11.75 | 11.23 | 11.34 | 49,000 | -0.26(-2.24%) |
Jan 16, 2003 | 11.95 | 12.48 | 11.60 | 11.60 | 67,900 | -0.30(-2.52%) |
Jan 15, 2003 | 11.55 | 11.99 | 11.50 | 11.90 | 13,000 | +0.40(+3.48%) |
Jan 14, 2003 | 11.70 | 11.70 | 11.30 | 11.50 | 63,300 | -0.20(-1.71%) |
Jan 13, 2003 | 12.20 | 12.60 | 11.40 | 11.70 | 38,200 | -0.82(-6.55%) |
Jan 10, 2003 | 13.00 | 13.00 | 12.35 | 12.52 | 74,700 | -14.13(-53.02%) |
Jan 08, 2003 | 26.85 | 27.10 | 26.60 | 26.65 | 12,100 | -0.20(-0.74%) |
Jan 07, 2003 | 26.05 | 26.90 | 25.50 | 26.85 | 49,100 | +0.71(+2.72%) |
Jan 06, 2003 | 24.75 | 26.49 | 24.75 | 26.14 | 24,200 | +1.37(+5.53%) |
Jan 03, 2003 | 22.95 | 25.50 | 22.94 | 24.77 | 55,200 | +1.24(+5.27%) |