Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 11.98 | 11.98 | 11.72 | 11.84 | 77,375 | -0.60(-4.82%) |
Mar 28, 2003 | 12.35 | 12.45 | 12.35 | 12.44 | 29,681 | +0.01(+0.06%) |
Mar 27, 2003 | 12.23 | 12.44 | 12.23 | 12.43 | 24,988 | -0.21(-1.68%) |
Mar 26, 2003 | 12.64 | 12.76 | 12.55 | 12.65 | 37,292 | +0.07(+0.56%) |
Mar 25, 2003 | 12.31 | 12.80 | 12.31 | 12.57 | 61,012 | -0.08(-0.62%) |
Mar 24, 2003 | 12.74 | 12.96 | 12.50 | 12.65 | 119,614 | -0.71(-5.31%) |
Mar 21, 2003 | 13.40 | 13.51 | 13.15 | 13.36 | 84,859 | +0.35(+2.73%) |
Mar 20, 2003 | 12.76 | 13.01 | 12.72 | 13.01 | 89,298 | +0.72(+5.84%) |
Mar 19, 2003 | 12.11 | 12.29 | 12.10 | 12.29 | 186,081 | +0.02(+0.13%) |
Mar 18, 2003 | 12.38 | 12.38 | 12.04 | 12.27 | 43,634 | +0.14(+1.17%) |
Mar 17, 2003 | 11.62 | 12.13 | 11.59 | 12.13 | 99,700 | -0.11(-0.90%) |
Mar 14, 2003 | 12.23 | 12.32 | 12.22 | 12.24 | 47,947 | -0.25(-2.02%) |
Mar 13, 2003 | 12.21 | 12.50 | 12.01 | 12.50 | 47,693 | +0.62(+5.18%) |
Mar 12, 2003 | 11.94 | 12.06 | 11.68 | 11.88 | 106,042 | +0.00(+0.00%) |
Mar 11, 2003 | 11.91 | 12.15 | 11.88 | 11.88 | 69,257 | -0.28(-2.33%) |
Mar 10, 2003 | 12.23 | 12.34 | 12.16 | 12.16 | 52,640 | -0.44(-3.50%) |
Mar 07, 2003 | 12.39 | 12.61 | 12.31 | 12.61 | 44,015 | -0.01(-0.06%) |
Mar 06, 2003 | 12.61 | 12.68 | 12.54 | 12.61 | 190,267 | -0.29(-2.26%) |
Mar 05, 2003 | 12.71 | 13.01 | 12.71 | 12.91 | 107,564 | -0.34(-2.56%) |
Mar 04, 2003 | 13.40 | 13.40 | 13.17 | 13.24 | 152,848 | -0.44(-3.23%) |
Mar 03, 2003 | 13.58 | 13.88 | 13.56 | 13.69 | 45,410 | +0.29(+2.18%) |
Feb 28, 2003 | 13.59 | 13.59 | 13.25 | 13.39 | 77,882 | -0.28(-2.02%) |
Feb 27, 2003 | 13.65 | 13.72 | 13.63 | 13.67 | 65,198 | +0.08(+0.58%) |
Feb 26, 2003 | 13.60 | 13.75 | 13.58 | 13.59 | 27,652 | -0.28(-2.05%) |
Feb 25, 2003 | 13.62 | 13.88 | 13.61 | 13.88 | 117,712 | -0.26(-1.84%) |
Feb 24, 2003 | 14.40 | 14.40 | 14.12 | 14.14 | 59,744 | +0.03(+0.22%) |
Feb 21, 2003 | 14.10 | 14.27 | 14.01 | 14.10 | 42,746 | +0.07(+0.51%) |
Feb 20, 2003 | 13.93 | 14.08 | 13.93 | 14.03 | 8,244 | +0.23(+1.66%) |
Feb 19, 2003 | 14.14 | 14.14 | 13.75 | 13.80 | 85,747 | -0.08(-0.57%) |
Feb 18, 2003 | 13.84 | 14.17 | 13.84 | 13.88 | 47,313 | +0.47(+3.53%) |
Feb 14, 2003 | 13.20 | 13.41 | 13.10 | 13.41 | 12,811 | +0.32(+2.47%) |
Feb 13, 2003 | 13.06 | 13.24 | 13.06 | 13.09 | 190,521 | -0.25(-1.89%) |
Feb 12, 2003 | 13.34 | 13.49 | 13.25 | 13.34 | 146,886 | +0.27(+2.05%) |
Feb 11, 2003 | 13.24 | 13.30 | 13.02 | 13.07 | 129,128 | -0.32(-2.41%) |
Feb 10, 2003 | 13.42 | 13.65 | 13.26 | 13.39 | 75,599 | +0.02(+0.12%) |
Feb 07, 2003 | 13.56 | 13.56 | 13.28 | 13.38 | 24,100 | -0.34(-2.47%) |
Feb 06, 2003 | 13.86 | 13.86 | 13.52 | 13.72 | 148,916 | -0.32(-2.25%) |
Feb 05, 2003 | 14.10 | 14.34 | 13.93 | 14.03 | 192,804 | +0.11(+0.79%) |
Feb 04, 2003 | 13.96 | 14.10 | 13.91 | 13.92 | 6,722 | -0.32(-2.27%) |
Feb 03, 2003 | 13.88 | 14.25 | 13.88 | 14.25 | 88,030 | +0.35(+2.50%) |
Jan 31, 2003 | 13.76 | 13.90 | 13.73 | 13.90 | 95,260 | +0.21(+1.55%) |
Jan 30, 2003 | 14.17 | 14.22 | 13.69 | 13.69 | 339,437 | -0.19(-1.36%) |
Jan 29, 2003 | 13.80 | 14.02 | 13.65 | 13.88 | 224,769 | -0.50(-3.51%) |
Jan 28, 2003 | 13.88 | 14.38 | 13.88 | 14.38 | 107,691 | +0.58(+4.23%) |
Jan 27, 2003 | 14.03 | 14.03 | 13.73 | 13.80 | 476,557 | -0.24(-1.74%) |
Jan 24, 2003 | 14.35 | 14.36 | 14.03 | 14.04 | 329,543 | -0.95(-6.31%) |
Jan 23, 2003 | 14.68 | 14.99 | 14.55 | 14.99 | 108,579 | +0.48(+3.32%) |
Jan 22, 2003 | 14.66 | 14.78 | 14.39 | 14.51 | 220,203 | -0.30(-2.02%) |
Jan 21, 2003 | 14.67 | 14.90 | 14.59 | 14.81 | 80,927 | +0.08(+0.54%) |
Jan 17, 2003 | 14.58 | 14.86 | 14.58 | 14.73 | 582,472 | -0.50(-3.31%) |
Jan 16, 2003 | 15.14 | 15.37 | 15.07 | 15.23 | 48,581 | +0.17(+1.15%) |
Jan 15, 2003 | 15.36 | 15.37 | 15.04 | 15.06 | 199,907 | -0.47(-3.00%) |
Jan 14, 2003 | 15.31 | 15.55 | 15.27 | 15.52 | 28,793 | +0.24(+1.60%) |
Jan 13, 2003 | 15.03 | 15.44 | 15.03 | 15.28 | 83,083 | +0.48(+3.25%) |
Jan 10, 2003 | 14.84 | 14.85 | 14.55 | 14.80 | 119,995 | -0.30(-1.98%) |
Jan 09, 2003 | 14.97 | 15.10 | 14.83 | 15.10 | 92,850 | +0.00(+0.00%) |
Jan 08, 2003 | 15.25 | 15.25 | 15.10 | 15.10 | 82,829 | -0.24(-1.54%) |
Jan 07, 2003 | 15.36 | 15.48 | 15.06 | 15.33 | 103,125 | -0.58(-3.66%) |
Jan 06, 2003 | 15.62 | 15.92 | 15.47 | 15.92 | 51,118 | +0.43(+2.75%) |
Jan 03, 2003 | 15.37 | 15.56 | 15.07 | 15.49 | 368,865 | +0.69(+4.63%) |