Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 12.78 | 13.00 | 12.51 | 12.75 | 1,097,300 | -0.03(-0.23%) |
Mar 28, 2003 | 12.85 | 12.86 | 12.71 | 12.78 | 803,800 | -0.09(-0.70%) |
Mar 27, 2003 | 12.99 | 13.00 | 12.81 | 12.87 | 791,000 | -0.12(-0.92%) |
Mar 26, 2003 | 13.20 | 13.26 | 12.98 | 12.99 | 1,018,000 | -0.20(-1.52%) |
Mar 25, 2003 | 12.86 | 13.26 | 12.86 | 13.19 | 1,398,500 | +0.34(+2.65%) |
Mar 24, 2003 | 13.10 | 13.12 | 12.80 | 12.85 | 1,677,000 | -0.46(-3.46%) |
Mar 21, 2003 | 12.92 | 13.45 | 12.77 | 13.31 | 2,773,700 | +0.51(+3.98%) |
Mar 20, 2003 | 12.50 | 12.92 | 12.35 | 12.80 | 2,461,400 | +0.32(+2.56%) |
Mar 19, 2003 | 12.59 | 12.70 | 12.43 | 12.48 | 1,567,000 | -0.11(-0.87%) |
Mar 18, 2003 | 12.34 | 12.60 | 12.33 | 12.59 | 12,580,000 | +0.25(+2.03%) |
Mar 17, 2003 | 11.90 | 12.37 | 11.83 | 12.34 | 3,182,100 | +0.33(+2.75%) |
Mar 14, 2003 | 11.92 | 12.15 | 11.91 | 12.01 | 120,000 | -0.01(-0.08%) |
Mar 13, 2003 | 11.68 | 12.56 | 11.68 | 12.02 | 3,002,800 | +0.35(+3.00%) |
Mar 12, 2003 | 11.66 | 11.76 | 11.61 | 11.67 | 4,122,900 | -0.04(-0.34%) |
Mar 11, 2003 | 11.86 | 11.99 | 11.70 | 11.71 | 2,486,500 | -0.15(-1.26%) |
Mar 10, 2003 | 12.03 | 12.03 | 11.81 | 11.86 | 2,697,300 | -0.17(-1.41%) |
Mar 07, 2003 | 12.08 | 12.20 | 11.95 | 12.03 | 3,616,400 | -0.11(-0.91%) |
Mar 06, 2003 | 12.50 | 12.51 | 11.91 | 12.14 | 4,343,300 | -0.39(-3.11%) |
Mar 05, 2003 | 12.59 | 12.72 | 12.50 | 12.53 | 1,805,500 | -0.06(-0.48%) |
Mar 04, 2003 | 12.72 | 12.80 | 12.48 | 12.59 | 2,856,900 | -0.26(-2.02%) |
Mar 03, 2003 | 13.20 | 13.31 | 12.82 | 12.85 | 2,357,200 | -0.38(-2.87%) |
Feb 28, 2003 | 13.20 | 13.45 | 13.15 | 13.23 | 1,795,300 | +0.03(+0.23%) |
Feb 27, 2003 | 13.07 | 13.20 | 12.96 | 13.20 | 1,699,100 | +0.15(+1.15%) |
Feb 26, 2003 | 13.15 | 13.16 | 12.95 | 13.05 | 2,293,500 | -0.19(-1.44%) |
Feb 25, 2003 | 13.20 | 13.25 | 13.00 | 13.24 | 3,459,800 | -0.01(-0.08%) |
Feb 24, 2003 | 13.30 | 13.30 | 13.21 | 13.25 | 6,935,600 | -0.26(-1.92%) |
Feb 21, 2003 | 13.61 | 13.91 | 13.20 | 13.51 | 38,291,600 | -0.09(-0.66%) |
Feb 20, 2003 | 13.61 | 13.90 | 13.44 | 13.60 | 14,397,300 | +0.99(+7.85%) |
Feb 19, 2003 | 12.67 | 12.80 | 12.59 | 12.61 | 1,263,200 | -0.03(-0.24%) |
Feb 18, 2003 | 12.49 | 12.70 | 12.49 | 12.64 | 683,300 | +0.15(+1.20%) |
Feb 14, 2003 | 12.22 | 12.50 | 12.22 | 12.49 | 357,800 | +0.28(+2.29%) |
Feb 13, 2003 | 12.27 | 12.46 | 12.15 | 12.21 | 757,100 | -0.02(-0.16%) |
Feb 12, 2003 | 12.27 | 12.56 | 12.22 | 12.23 | 1,185,800 | -0.14(-1.13%) |
Feb 11, 2003 | 12.09 | 12.55 | 12.03 | 12.37 | 1,266,500 | +0.32(+2.66%) |
Feb 10, 2003 | 11.76 | 12.05 | 11.75 | 12.05 | 596,000 | +0.23(+1.95%) |
Feb 07, 2003 | 11.85 | 12.00 | 11.67 | 11.82 | 478,900 | -0.03(-0.25%) |
Feb 06, 2003 | 11.97 | 11.97 | 11.68 | 11.85 | 414,000 | +0.06(+0.51%) |
Feb 05, 2003 | 11.89 | 11.90 | 11.66 | 11.79 | 612,300 | -0.11(-0.92%) |
Feb 04, 2003 | 12.05 | 12.05 | 11.77 | 11.90 | 383,900 | -0.15(-1.24%) |
Feb 03, 2003 | 11.90 | 12.12 | 11.90 | 12.05 | 715,300 | +0.15(+1.26%) |
Jan 31, 2003 | 11.89 | 11.97 | 11.85 | 11.90 | 713,700 | +0.00(+0.00%) |
Jan 30, 2003 | 11.99 | 12.07 | 11.74 | 11.90 | 428,800 | -0.09(-0.75%) |
Jan 29, 2003 | 11.97 | 12.01 | 11.85 | 11.99 | 417,100 | -0.08(-0.66%) |
Jan 28, 2003 | 11.82 | 12.07 | 11.82 | 12.07 | 393,900 | +0.29(+2.46%) |
Jan 27, 2003 | 11.90 | 11.97 | 11.71 | 11.78 | 1,062,500 | -0.15(-1.26%) |
Jan 24, 2003 | 11.98 | 11.98 | 11.90 | 11.93 | 520,500 | -0.07(-0.58%) |
Jan 23, 2003 | 12.00 | 12.13 | 11.92 | 12.00 | 1,491,100 | -0.01(-0.08%) |
Jan 22, 2003 | 12.41 | 12.41 | 11.90 | 12.01 | 759,900 | -0.40(-3.22%) |
Jan 21, 2003 | 12.55 | 12.72 | 12.35 | 12.41 | 1,401,000 | -0.13(-1.04%) |
Jan 17, 2003 | 12.42 | 12.57 | 12.40 | 12.54 | 883,200 | +0.08(+0.64%) |
Jan 16, 2003 | 12.56 | 12.75 | 12.44 | 12.46 | 1,416,400 | -0.09(-0.72%) |
Jan 15, 2003 | 12.47 | 12.63 | 12.44 | 12.55 | 597,900 | +0.06(+0.48%) |
Jan 14, 2003 | 12.27 | 12.50 | 12.27 | 12.49 | 520,500 | +0.12(+0.97%) |
Jan 13, 2003 | 12.39 | 12.55 | 12.30 | 12.37 | 590,800 | +0.00(+0.00%) |
Jan 10, 2003 | 12.25 | 12.45 | 12.20 | 12.37 | 971,500 | +0.03(+0.24%) |
Jan 09, 2003 | 12.41 | 12.48 | 12.26 | 12.34 | 984,800 | -0.16(-1.28%) |
Jan 08, 2003 | 12.40 | 12.57 | 12.33 | 12.50 | 762,000 | +0.01(+0.08%) |
Jan 07, 2003 | 12.35 | 12.61 | 12.35 | 12.49 | 1,115,700 | +0.19(+1.54%) |
Jan 06, 2003 | 12.62 | 12.73 | 12.30 | 12.30 | 1,162,000 | -0.29(-2.30%) |
Jan 03, 2003 | 12.68 | 12.83 | 12.55 | 12.59 | 853,700 | -0.05(-0.40%) |