Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 11.95 | 12.23 | 11.92 | 12.01 | 50,494 | -0.04(-0.35%) |
Mar 28, 2003 | 12.01 | 12.05 | 11.95 | 12.05 | 12,335 | +0.04(+0.35%) |
Mar 27, 2003 | 11.86 | 12.01 | 11.86 | 12.01 | 12,006 | +0.15(+1.28%) |
Mar 26, 2003 | 12.15 | 12.15 | 11.86 | 11.86 | 39,803 | -0.30(-2.45%) |
Mar 25, 2003 | 12.12 | 12.15 | 12.01 | 12.15 | 20,559 | +0.09(+0.76%) |
Mar 24, 2003 | 12.16 | 12.19 | 12.04 | 12.06 | 10,197 | -0.16(-1.29%) |
Mar 21, 2003 | 12.10 | 12.22 | 12.04 | 12.22 | 20,066 | +0.07(+0.55%) |
Mar 20, 2003 | 12.21 | 12.28 | 12.07 | 12.15 | 23,849 | -0.12(-0.99%) |
Mar 19, 2003 | 12.19 | 12.28 | 12.11 | 12.28 | 8,223 | +0.05(+0.45%) |
Mar 18, 2003 | 12.23 | 12.26 | 12.17 | 12.22 | 19,408 | -0.07(-0.54%) |
Mar 17, 2003 | 12.03 | 12.29 | 11.98 | 12.29 | 19,901 | +0.18(+1.46%) |
Mar 14, 2003 | 12.04 | 12.20 | 11.93 | 12.11 | 45,889 | -0.07(-0.60%) |
Mar 13, 2003 | 12.04 | 12.24 | 11.93 | 12.18 | 20,724 | +0.26(+2.19%) |
Mar 12, 2003 | 11.86 | 12.03 | 11.86 | 11.92 | 14,638 | +0.01(+0.05%) |
Mar 11, 2003 | 11.98 | 12.16 | 11.89 | 11.92 | 16,776 | +0.02(+0.20%) |
Mar 10, 2003 | 11.89 | 11.90 | 11.76 | 11.89 | 16,612 | -0.02(-0.20%) |
Mar 07, 2003 | 11.86 | 11.97 | 11.86 | 11.92 | 14,638 | +0.01(+0.10%) |
Mar 06, 2003 | 11.97 | 11.97 | 11.85 | 11.90 | 13,487 | -0.13(-1.06%) |
Mar 05, 2003 | 11.90 | 12.03 | 11.87 | 12.03 | 7,401 | +0.07(+0.56%) |
Mar 04, 2003 | 11.87 | 11.97 | 11.86 | 11.97 | 3,947 | +0.04(+0.36%) |
Mar 03, 2003 | 11.96 | 11.96 | 11.86 | 11.92 | 11,842 | +0.01(+0.05%) |
Feb 28, 2003 | 12.10 | 12.12 | 11.92 | 11.92 | 10,691 | -0.21(-1.70%) |
Feb 27, 2003 | 11.98 | 12.12 | 11.93 | 12.12 | 10,033 | +0.12(+1.01%) |
Feb 26, 2003 | 12.18 | 12.22 | 12.00 | 12.00 | 7,565 | -0.24(-1.99%) |
Feb 25, 2003 | 12.01 | 12.24 | 11.98 | 12.24 | 23,520 | +0.30(+2.49%) |
Feb 24, 2003 | 11.95 | 11.95 | 11.72 | 11.95 | 12,171 | -0.04(-0.30%) |
Feb 21, 2003 | 11.85 | 12.04 | 11.85 | 11.98 | 20,395 | +0.13(+1.13%) |
Feb 20, 2003 | 11.80 | 11.86 | 11.79 | 11.85 | 10,855 | +0.05(+0.46%) |
Feb 19, 2003 | 11.76 | 11.80 | 11.71 | 11.79 | 9,210 | +0.06(+0.52%) |
Feb 18, 2003 | 12.07 | 12.09 | 11.62 | 11.73 | 15,625 | -0.40(-3.26%) |
Feb 14, 2003 | 11.75 | 12.15 | 11.75 | 12.13 | 51,316 | +0.44(+3.80%) |
Feb 13, 2003 | 11.50 | 11.69 | 11.50 | 11.69 | 8,717 | +0.24(+2.13%) |
Feb 12, 2003 | 11.41 | 11.47 | 11.41 | 11.44 | 23,355 | +0.13(+1.13%) |
Feb 11, 2003 | 11.25 | 11.33 | 11.25 | 11.31 | 18,256 | +0.02(+0.16%) |
Feb 10, 2003 | 11.25 | 11.30 | 11.21 | 11.30 | 14,802 | +0.05(+0.43%) |
Feb 07, 2003 | 11.42 | 11.44 | 11.25 | 11.25 | 23,026 | -0.13(-1.18%) |
Feb 06, 2003 | 11.52 | 11.57 | 11.34 | 11.38 | 30,921 | -0.13(-1.16%) |
Feb 05, 2003 | 11.89 | 11.89 | 11.52 | 11.52 | 11,842 | -0.43(-3.61%) |
Feb 04, 2003 | 11.64 | 12.01 | 11.41 | 11.95 | 43,422 | +0.30(+2.61%) |
Feb 03, 2003 | 11.86 | 11.86 | 11.56 | 11.64 | 15,625 | -0.27(-2.25%) |
Jan 31, 2003 | 11.31 | 11.92 | 11.31 | 11.91 | 18,092 | +0.54(+4.76%) |
Jan 30, 2003 | 11.55 | 11.58 | 11.37 | 11.37 | 22,533 | -0.15(-1.32%) |
Jan 29, 2003 | 11.47 | 11.55 | 11.39 | 11.52 | 11,677 | +0.01(+0.05%) |
Jan 28, 2003 | 11.34 | 11.55 | 11.34 | 11.52 | 15,296 | +0.20(+1.77%) |
Jan 27, 2003 | 11.37 | 11.42 | 11.29 | 11.31 | 15,625 | -0.09(-0.75%) |
Jan 24, 2003 | 11.41 | 11.59 | 11.40 | 11.40 | 41,777 | -0.01(-0.11%) |
Jan 23, 2003 | 11.57 | 11.57 | 11.41 | 11.41 | 16,941 | -0.16(-1.37%) |
Jan 22, 2003 | 11.49 | 11.61 | 11.40 | 11.57 | 13,322 | +0.04(+0.37%) |
Jan 21, 2003 | 11.79 | 11.79 | 11.45 | 11.53 | 29,441 | -0.33(-2.77%) |
Jan 17, 2003 | 11.86 | 11.88 | 11.70 | 11.86 | 15,131 | -0.01(-0.05%) |
Jan 16, 2003 | 11.90 | 11.97 | 11.79 | 11.86 | 11,677 | +0.01(+0.05%) |
Jan 15, 2003 | 11.92 | 11.92 | 11.73 | 11.86 | 10,362 | +0.00(+0.00%) |
Jan 14, 2003 | 11.76 | 11.98 | 11.73 | 11.86 | 10,855 | +0.10(+0.88%) |
Jan 13, 2003 | 11.89 | 11.89 | 11.70 | 11.75 | 7,072 | -0.10(-0.82%) |
Jan 10, 2003 | 11.98 | 12.15 | 11.83 | 11.85 | 11,019 | -0.16(-1.32%) |
Jan 09, 2003 | 11.41 | 12.05 | 11.41 | 12.01 | 15,131 | +0.53(+4.61%) |
Jan 08, 2003 | 11.86 | 12.00 | 11.48 | 11.48 | 40,790 | -0.44(-3.67%) |
Jan 07, 2003 | 12.16 | 12.16 | 11.86 | 11.92 | 46,382 | -0.29(-2.34%) |
Jan 06, 2003 | 12.15 | 12.23 | 12.14 | 12.20 | 25,822 | +0.05(+0.45%) |
Jan 03, 2003 | 12.04 | 12.15 | 11.98 | 12.15 | 13,487 | +0.11(+0.91%) |