Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 13.45 | 13.62 | 13.32 | 13.43 | 29,694 | -0.10(-0.76%) |
Mar 28, 2003 | 13.45 | 13.66 | 13.41 | 13.54 | 37,118 | +0.17(+1.29%) |
Mar 27, 2003 | 13.92 | 13.92 | 13.10 | 13.36 | 71,684 | -0.16(-1.15%) |
Mar 26, 2003 | 14.10 | 14.10 | 13.52 | 13.52 | 81,660 | -0.58(-4.10%) |
Mar 25, 2003 | 14.10 | 14.41 | 14.10 | 14.10 | 31,318 | +0.03(+0.18%) |
Mar 24, 2003 | 14.10 | 14.14 | 13.97 | 14.07 | 97,783 | -0.09(-0.67%) |
Mar 21, 2003 | 13.66 | 14.17 | 13.66 | 14.16 | 3,015,871 | +0.50(+3.66%) |
Mar 20, 2003 | 13.54 | 13.75 | 13.36 | 13.66 | 24,938 | +0.09(+0.70%) |
Mar 19, 2003 | 13.71 | 13.71 | 13.45 | 13.57 | 31,666 | -0.18(-1.32%) |
Mar 18, 2003 | 13.66 | 13.75 | 13.62 | 13.75 | 56,489 | +0.09(+0.63%) |
Mar 17, 2003 | 13.32 | 13.66 | 13.27 | 13.66 | 142,441 | +0.39(+2.92%) |
Mar 14, 2003 | 13.19 | 13.28 | 13.10 | 13.28 | 60,085 | +0.00(+0.00%) |
Mar 13, 2003 | 13.02 | 13.32 | 12.98 | 13.28 | 79,688 | +0.30(+2.33%) |
Mar 12, 2003 | 13.02 | 13.04 | 12.89 | 12.97 | 41,062 | -0.06(-0.46%) |
Mar 11, 2003 | 12.97 | 13.10 | 12.97 | 13.04 | 13,107 | +0.06(+0.46%) |
Mar 10, 2003 | 12.93 | 13.13 | 12.92 | 12.97 | 62,405 | -0.17(-1.31%) |
Mar 07, 2003 | 13.02 | 13.45 | 12.93 | 13.15 | 28,766 | +0.01(+0.07%) |
Mar 06, 2003 | 13.14 | 13.15 | 13.10 | 13.14 | 51,733 | +0.00(+0.00%) |
Mar 05, 2003 | 12.97 | 13.14 | 12.89 | 13.14 | 26,794 | +0.21(+1.60%) |
Mar 04, 2003 | 12.85 | 12.97 | 12.82 | 12.93 | 9,511 | +0.09(+0.67%) |
Mar 03, 2003 | 12.93 | 13.00 | 12.80 | 12.85 | 69,365 | -0.09(-0.67%) |
Feb 28, 2003 | 13.02 | 13.02 | 12.85 | 12.93 | 172,832 | -0.14(-1.06%) |
Feb 27, 2003 | 12.97 | 13.15 | 12.85 | 13.07 | 24,010 | +0.09(+0.73%) |
Feb 26, 2003 | 13.54 | 13.54 | 12.93 | 12.97 | 36,074 | -0.59(-4.38%) |
Feb 25, 2003 | 13.19 | 13.57 | 12.93 | 13.57 | 55,445 | +0.33(+2.47%) |
Feb 24, 2003 | 13.66 | 13.92 | 13.15 | 13.24 | 83,864 | -0.41(-3.03%) |
Feb 21, 2003 | 13.54 | 13.88 | 13.46 | 13.66 | 49,181 | +0.21(+1.54%) |
Feb 20, 2003 | 13.58 | 13.58 | 13.35 | 13.45 | 19,255 | -0.14(-1.01%) |
Feb 19, 2003 | 13.58 | 13.70 | 13.45 | 13.59 | 31,782 | +0.04(+0.32%) |
Feb 18, 2003 | 12.89 | 14.01 | 12.89 | 13.54 | 109,731 | +0.70(+5.44%) |
Feb 14, 2003 | 12.63 | 12.85 | 12.59 | 12.85 | 56,721 | +0.30(+2.41%) |
Feb 13, 2003 | 12.50 | 12.57 | 12.28 | 12.54 | 44,658 | +0.34(+2.75%) |
Feb 12, 2003 | 12.24 | 12.41 | 12.14 | 12.21 | 54,981 | -0.04(-0.35%) |
Feb 11, 2003 | 12.33 | 12.33 | 12.08 | 12.25 | 38,858 | -0.10(-0.84%) |
Feb 10, 2003 | 11.94 | 12.37 | 11.85 | 12.35 | 72,728 | +0.46(+3.84%) |
Feb 07, 2003 | 11.98 | 11.98 | 11.90 | 11.90 | 41,526 | -0.04(-0.36%) |
Feb 06, 2003 | 12.08 | 12.11 | 11.74 | 11.94 | 70,408 | -0.09(-0.79%) |
Feb 05, 2003 | 12.03 | 12.16 | 11.98 | 12.04 | 65,537 | +0.14(+1.16%) |
Feb 04, 2003 | 11.89 | 11.92 | 11.81 | 11.90 | 40,946 | +0.01(+0.07%) |
Feb 03, 2003 | 12.03 | 12.03 | 11.83 | 11.89 | 51,037 | -0.13(-1.08%) |
Jan 31, 2003 | 11.81 | 12.06 | 11.81 | 12.02 | 80,152 | +0.29(+2.50%) |
Jan 30, 2003 | 11.85 | 11.86 | 11.64 | 11.72 | 50,921 | -0.13(-1.09%) |
Jan 29, 2003 | 11.90 | 11.99 | 11.62 | 11.85 | 55,793 | -0.04(-0.36%) |
Jan 28, 2003 | 11.75 | 11.95 | 11.55 | 11.90 | 178,400 | +0.23(+2.00%) |
Jan 27, 2003 | 11.77 | 11.82 | 11.53 | 11.66 | 30,854 | -0.19(-1.60%) |
Jan 24, 2003 | 12.41 | 12.41 | 11.85 | 11.85 | 37,466 | -0.49(-3.98%) |
Jan 23, 2003 | 12.35 | 12.37 | 12.15 | 12.35 | 29,346 | +0.02(+0.14%) |
Jan 22, 2003 | 12.59 | 12.67 | 12.33 | 12.33 | 34,102 | -0.28(-2.19%) |
Jan 21, 2003 | 13.02 | 13.02 | 12.56 | 12.60 | 20,531 | -0.33(-2.53%) |
Jan 17, 2003 | 13.36 | 13.36 | 12.93 | 12.93 | 32,014 | -0.30(-2.28%) |
Jan 16, 2003 | 13.06 | 13.23 | 13.06 | 13.23 | 28,766 | +0.23(+1.79%) |
Jan 15, 2003 | 13.02 | 13.10 | 12.93 | 13.00 | 39,670 | -0.04(-0.33%) |
Jan 14, 2003 | 13.35 | 13.35 | 12.93 | 13.04 | 74,584 | -0.35(-2.64%) |
Jan 13, 2003 | 13.36 | 13.53 | 13.15 | 13.40 | 82,472 | +0.05(+0.39%) |
Jan 10, 2003 | 13.36 | 13.58 | 13.31 | 13.35 | 67,161 | -0.10(-0.77%) |
Jan 09, 2003 | 13.60 | 13.79 | 13.45 | 13.45 | 47,673 | -0.13(-0.95%) |
Jan 08, 2003 | 13.84 | 13.84 | 13.54 | 13.58 | 29,114 | -0.17(-1.25%) |
Jan 07, 2003 | 14.27 | 14.29 | 13.75 | 13.75 | 41,526 | -0.49(-3.45%) |
Jan 06, 2003 | 14.53 | 14.57 | 14.19 | 14.24 | 32,478 | -0.20(-1.37%) |
Jan 03, 2003 | 14.22 | 14.74 | 14.22 | 14.44 | 55,677 | +0.30(+2.13%) |