Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 12.07 | 12.47 | 12.07 | 12.27 | 363,632 | -0.15(-1.17%) |
Mar 28, 2003 | 12.43 | 12.43 | 12.33 | 12.41 | 325,392 | -0.01(-0.05%) |
Mar 27, 2003 | 12.39 | 12.44 | 12.28 | 12.42 | 371,364 | -0.01(-0.05%) |
Mar 26, 2003 | 12.39 | 12.54 | 12.36 | 12.43 | 220,887 | +0.01(+0.05%) |
Mar 25, 2003 | 12.42 | 12.56 | 12.33 | 12.42 | 278,267 | +0.04(+0.32%) |
Mar 24, 2003 | 12.54 | 12.58 | 12.33 | 12.38 | 251,390 | -0.27(-2.11%) |
Mar 21, 2003 | 12.42 | 12.74 | 12.40 | 12.65 | 343,629 | +0.16(+1.31%) |
Mar 20, 2003 | 12.33 | 12.54 | 12.25 | 12.48 | 286,563 | +0.09(+0.71%) |
Mar 19, 2003 | 12.26 | 12.47 | 12.24 | 12.40 | 244,037 | +0.09(+0.71%) |
Mar 18, 2003 | 12.47 | 12.82 | 12.17 | 12.31 | 517,298 | -0.23(-1.81%) |
Mar 17, 2003 | 12.17 | 12.54 | 12.15 | 12.54 | 378,445 | +0.24(+1.95%) |
Mar 14, 2003 | 12.23 | 12.33 | 12.17 | 12.30 | 368,005 | -0.04(-0.34%) |
Mar 13, 2003 | 12.14 | 12.38 | 12.10 | 12.34 | 380,234 | +0.15(+1.20%) |
Mar 12, 2003 | 12.40 | 12.42 | 12.11 | 12.19 | 432,498 | -0.19(-1.55%) |
Mar 11, 2003 | 12.44 | 12.54 | 12.36 | 12.38 | 276,300 | -0.02(-0.14%) |
Mar 10, 2003 | 12.82 | 12.82 | 12.39 | 12.40 | 262,579 | -0.44(-3.41%) |
Mar 07, 2003 | 12.69 | 12.84 | 12.56 | 12.84 | 246,763 | +0.14(+1.10%) |
Mar 06, 2003 | 12.73 | 12.73 | 12.63 | 12.70 | 386,237 | -0.02(-0.18%) |
Mar 05, 2003 | 12.71 | 12.77 | 12.59 | 12.72 | 237,024 | +0.07(+0.55%) |
Mar 04, 2003 | 12.86 | 12.87 | 12.65 | 12.65 | 298,253 | -0.16(-1.23%) |
Mar 03, 2003 | 12.95 | 13.12 | 12.80 | 12.81 | 325,523 | -0.13(-1.04%) |
Feb 28, 2003 | 12.86 | 13.00 | 12.82 | 12.94 | 273,727 | +0.13(+1.00%) |
Feb 27, 2003 | 12.71 | 12.86 | 12.63 | 12.82 | 228,963 | +0.27(+2.14%) |
Feb 26, 2003 | 12.79 | 12.79 | 12.54 | 12.55 | 235,481 | -0.22(-1.69%) |
Feb 25, 2003 | 12.75 | 12.82 | 12.62 | 12.76 | 398,414 | -0.03(-0.23%) |
Feb 24, 2003 | 13.05 | 13.06 | 12.66 | 12.79 | 318,662 | -0.27(-2.10%) |
Feb 21, 2003 | 12.86 | 13.07 | 12.76 | 13.07 | 304,427 | +0.28(+2.19%) |
Feb 20, 2003 | 13.01 | 13.01 | 12.74 | 12.79 | 280,073 | -0.14(-1.08%) |
Feb 19, 2003 | 13.00 | 13.03 | 12.85 | 12.93 | 335,127 | -0.08(-0.58%) |
Feb 18, 2003 | 13.00 | 13.07 | 12.93 | 13.00 | 389,324 | +0.20(+1.55%) |
Feb 14, 2003 | 12.80 | 12.89 | 12.66 | 12.80 | 390,181 | +0.04(+0.27%) |
Feb 13, 2003 | 12.69 | 12.80 | 12.63 | 12.77 | 362,912 | +0.05(+0.37%) |
Feb 12, 2003 | 12.86 | 12.96 | 12.68 | 12.72 | 497,203 | -0.13(-1.04%) |
Feb 11, 2003 | 12.77 | 12.93 | 12.73 | 12.86 | 344,046 | +0.08(+0.59%) |
Feb 10, 2003 | 12.73 | 12.85 | 12.65 | 12.78 | 351,935 | +0.11(+0.87%) |
Feb 07, 2003 | 12.94 | 12.99 | 12.67 | 12.67 | 332,040 | -0.20(-1.54%) |
Feb 06, 2003 | 12.62 | 12.99 | 12.56 | 12.87 | 485,540 | +0.16(+1.24%) |
Feb 05, 2003 | 13.09 | 13.21 | 12.66 | 12.71 | 655,334 | -0.19(-1.48%) |
Feb 04, 2003 | 12.92 | 12.96 | 12.81 | 12.90 | 308,835 | -0.04(-0.33%) |
Feb 03, 2003 | 12.91 | 13.07 | 12.81 | 12.94 | 368,074 | +0.01(+0.08%) |
Jan 31, 2003 | 12.50 | 12.95 | 12.48 | 12.93 | 626,726 | +0.39(+3.08%) |
Jan 30, 2003 | 12.75 | 12.83 | 12.51 | 12.55 | 397,599 | -0.20(-1.58%) |
Jan 29, 2003 | 12.84 | 12.86 | 12.69 | 12.75 | 545,603 | -0.11(-0.83%) |
Jan 28, 2003 | 12.88 | 12.89 | 12.69 | 12.85 | 267,519 | +0.14(+1.08%) |
Jan 27, 2003 | 12.63 | 12.82 | 12.59 | 12.72 | 316,193 | +0.03(+0.25%) |
Jan 24, 2003 | 12.88 | 12.88 | 12.62 | 12.68 | 784,823 | -0.14(-1.12%) |
Jan 23, 2003 | 12.84 | 12.99 | 12.77 | 12.83 | 518,624 | +0.02(+0.17%) |
Jan 22, 2003 | 13.06 | 13.19 | 12.75 | 12.81 | 438,633 | -0.21(-1.59%) |
Jan 21, 2003 | 13.03 | 13.10 | 12.99 | 13.01 | 703,699 | +0.03(+0.24%) |
Jan 17, 2003 | 12.93 | 13.03 | 12.83 | 12.98 | 526,548 | +0.03(+0.20%) |
Jan 16, 2003 | 13.18 | 13.25 | 12.93 | 12.95 | 436,557 | -0.16(-1.21%) |
Jan 15, 2003 | 13.36 | 13.36 | 13.07 | 13.11 | 559,375 | -0.24(-1.79%) |
Jan 14, 2003 | 13.31 | 13.40 | 13.28 | 13.35 | 445,613 | +0.08(+0.64%) |
Jan 13, 2003 | 13.30 | 13.30 | 13.18 | 13.27 | 638,612 | +0.06(+0.48%) |
Jan 10, 2003 | 13.26 | 13.30 | 13.19 | 13.20 | 327,135 | -0.03(-0.20%) |
Jan 09, 2003 | 13.26 | 13.35 | 13.17 | 13.23 | 967,634 | -0.02(-0.16%) |
Jan 08, 2003 | 13.52 | 13.52 | 13.20 | 13.25 | 566,921 | -0.24(-1.77%) |
Jan 07, 2003 | 13.74 | 13.74 | 13.49 | 13.49 | 332,983 | -0.22(-1.59%) |
Jan 06, 2003 | 13.44 | 13.75 | 13.37 | 13.71 | 333,172 | +0.28(+2.05%) |
Jan 03, 2003 | 13.35 | 13.52 | 13.24 | 13.43 | 409,768 | -0.02(-0.12%) |