Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 14.57 | 15.16 | 14.57 | 14.74 | 2,238,231 | -0.61(-3.95%) |
Mar 28, 2003 | 15.31 | 15.51 | 15.20 | 15.34 | 1,287,793 | -0.05(-0.33%) |
Mar 27, 2003 | 15.23 | 15.53 | 15.12 | 15.39 | 1,446,199 | -0.02(-0.11%) |
Mar 26, 2003 | 15.44 | 15.58 | 15.21 | 15.41 | 1,729,882 | -0.03(-0.16%) |
Mar 25, 2003 | 15.21 | 15.58 | 15.08 | 15.44 | 1,769,543 | +0.33(+2.17%) |
Mar 24, 2003 | 15.07 | 15.32 | 15.00 | 15.11 | 1,413,188 | -0.50(-3.18%) |
Mar 21, 2003 | 15.76 | 15.79 | 15.01 | 15.60 | 2,862,712 | +0.04(+0.27%) |
Mar 20, 2003 | 15.24 | 15.85 | 14.82 | 15.56 | 4,492,255 | +1.02(+7.01%) |
Mar 19, 2003 | 15.34 | 15.66 | 14.22 | 14.54 | 4,128,419 | -1.09(-6.95%) |
Mar 18, 2003 | 15.37 | 15.71 | 15.16 | 15.63 | 2,242,030 | +0.16(+1.03%) |
Mar 17, 2003 | 14.19 | 15.62 | 14.06 | 15.47 | 4,094,220 | +1.17(+8.19%) |
Mar 14, 2003 | 14.32 | 14.74 | 14.11 | 14.30 | 1,951,579 | +0.17(+1.19%) |
Mar 13, 2003 | 13.60 | 14.23 | 13.55 | 14.13 | 1,620,517 | +0.87(+6.54%) |
Mar 12, 2003 | 13.01 | 13.26 | 12.87 | 13.26 | 1,573,613 | +0.25(+1.94%) |
Mar 11, 2003 | 13.10 | 13.26 | 12.98 | 13.01 | 1,291,949 | -0.03(-0.26%) |
Mar 10, 2003 | 13.37 | 13.39 | 13.01 | 13.04 | 1,251,457 | -0.40(-2.94%) |
Mar 07, 2003 | 13.35 | 13.56 | 13.27 | 13.44 | 1,889,119 | -0.24(-1.72%) |
Mar 06, 2003 | 13.73 | 13.82 | 13.41 | 13.68 | 1,247,182 | -0.05(-0.37%) |
Mar 05, 2003 | 13.52 | 13.80 | 13.41 | 13.73 | 1,223,789 | +0.25(+1.88%) |
Mar 04, 2003 | 13.66 | 13.79 | 13.46 | 13.47 | 1,345,503 | -0.13(-0.93%) |
Mar 03, 2003 | 14.06 | 14.19 | 13.59 | 13.60 | 2,430,361 | -0.39(-2.77%) |
Feb 28, 2003 | 13.39 | 14.01 | 13.31 | 13.99 | 1,806,710 | +0.77(+5.80%) |
Feb 27, 2003 | 13.11 | 13.39 | 12.93 | 13.22 | 969,674 | +0.23(+1.75%) |
Feb 26, 2003 | 13.31 | 13.43 | 12.95 | 12.99 | 1,318,785 | -0.31(-2.34%) |
Feb 25, 2003 | 13.37 | 13.39 | 12.81 | 13.31 | 2,281,691 | -0.06(-0.44%) |
Feb 24, 2003 | 13.52 | 13.77 | 13.31 | 13.36 | 1,264,875 | -0.24(-1.73%) |
Feb 21, 2003 | 13.73 | 13.75 | 13.26 | 13.60 | 1,819,653 | -0.02(-0.12%) |
Feb 20, 2003 | 13.39 | 13.73 | 13.36 | 13.62 | 1,519,109 | +0.45(+3.39%) |
Feb 19, 2003 | 13.43 | 13.44 | 13.06 | 13.17 | 1,368,658 | -0.36(-2.68%) |
Feb 18, 2003 | 13.18 | 13.68 | 13.11 | 13.53 | 1,792,579 | +0.55(+4.22%) |
Feb 14, 2003 | 12.55 | 12.99 | 12.38 | 12.99 | 1,262,144 | +0.58(+4.68%) |
Feb 13, 2003 | 12.46 | 12.61 | 12.24 | 12.40 | 1,474,342 | -0.14(-1.14%) |
Feb 12, 2003 | 12.51 | 12.72 | 12.42 | 12.55 | 1,197,190 | +0.04(+0.34%) |
Feb 11, 2003 | 12.63 | 13.01 | 12.35 | 12.51 | 1,055,289 | -0.08(-0.67%) |
Feb 10, 2003 | 12.31 | 12.76 | 12.22 | 12.59 | 1,330,422 | +0.21(+1.70%) |
Feb 07, 2003 | 12.72 | 12.80 | 12.35 | 12.38 | 1,321,635 | -0.06(-0.47%) |
Feb 06, 2003 | 12.84 | 12.85 | 12.34 | 12.44 | 1,858,958 | -0.49(-3.78%) |
Feb 05, 2003 | 12.88 | 13.29 | 12.78 | 12.93 | 2,491,396 | +0.38(+3.02%) |
Feb 04, 2003 | 12.88 | 12.88 | 12.30 | 12.55 | 3,588,959 | -0.32(-2.49%) |
Feb 03, 2003 | 13.23 | 13.29 | 12.79 | 12.87 | 1,514,596 | -0.28(-2.11%) |
Jan 31, 2003 | 12.98 | 13.22 | 12.57 | 13.15 | 2,563,237 | +0.18(+1.36%) |
Jan 30, 2003 | 13.43 | 13.52 | 12.90 | 12.97 | 1,316,529 | -0.42(-3.14%) |
Jan 29, 2003 | 13.75 | 13.75 | 12.97 | 13.39 | 2,975,164 | -0.36(-2.63%) |
Jan 28, 2003 | 13.68 | 13.85 | 13.44 | 13.75 | 1,465,436 | +0.32(+2.38%) |
Jan 27, 2003 | 13.98 | 14.04 | 13.35 | 13.43 | 2,426,442 | -0.54(-3.86%) |
Jan 24, 2003 | 14.44 | 14.58 | 13.83 | 13.97 | 1,853,971 | -0.46(-3.21%) |
Jan 23, 2003 | 14.60 | 14.70 | 13.87 | 14.43 | 2,776,978 | +0.13(+0.94%) |
Jan 22, 2003 | 14.16 | 14.48 | 14.02 | 14.30 | 1,868,576 | +0.14(+1.01%) |
Jan 21, 2003 | 14.70 | 14.78 | 14.15 | 14.16 | 1,763,368 | -0.54(-3.67%) |
Jan 17, 2003 | 14.98 | 14.98 | 14.55 | 14.70 | 2,885,630 | -0.28(-1.86%) |
Jan 16, 2003 | 15.53 | 15.82 | 14.91 | 14.97 | 1,963,810 | -0.55(-3.53%) |
Jan 15, 2003 | 15.92 | 16.09 | 15.24 | 15.52 | 2,559,437 | -0.48(-3.00%) |
Jan 14, 2003 | 15.83 | 16.30 | 15.80 | 16.00 | 1,603,893 | +0.10(+0.64%) |
Jan 13, 2003 | 16.78 | 16.78 | 15.89 | 15.90 | 3,101,628 | -0.88(-5.22%) |
Jan 10, 2003 | 16.46 | 17.18 | 16.44 | 16.78 | 2,087,780 | -0.11(-0.65%) |
Jan 09, 2003 | 16.15 | 17.05 | 16.15 | 16.88 | 1,541,789 | +0.74(+4.59%) |
Jan 08, 2003 | 16.63 | 16.70 | 16.08 | 16.14 | 1,495,360 | -0.73(-4.34%) |
Jan 07, 2003 | 16.83 | 17.26 | 16.71 | 16.88 | 2,420,148 | +0.12(+0.70%) |
Jan 06, 2003 | 16.19 | 16.83 | 15.93 | 16.76 | 2,242,743 | +0.82(+5.12%) |
Jan 03, 2003 | 15.82 | 16.22 | 15.60 | 15.94 | 949,131 | +0.02(+0.11%) |