Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 12.88 | 12.92 | 12.73 | 12.79 | 1,729,399 | -0.14(-1.07%) |
Mar 28, 2003 | 13.07 | 13.13 | 12.92 | 12.93 | 1,066,098 | -0.13(-1.02%) |
Mar 27, 2003 | 13.15 | 13.18 | 12.96 | 13.06 | 1,422,029 | -0.13(-1.01%) |
Mar 26, 2003 | 13.12 | 13.19 | 13.02 | 13.19 | 1,287,638 | +0.07(+0.57%) |
Mar 25, 2003 | 12.90 | 13.13 | 12.90 | 13.12 | 2,012,110 | +0.24(+1.86%) |
Mar 24, 2003 | 13.36 | 13.36 | 12.87 | 12.88 | 1,909,529 | -0.54(-4.00%) |
Mar 21, 2003 | 13.36 | 13.49 | 13.28 | 13.41 | 1,994,606 | +0.05(+0.40%) |
Mar 20, 2003 | 13.12 | 13.36 | 13.04 | 13.36 | 2,321,362 | +0.13(+1.00%) |
Mar 19, 2003 | 13.07 | 13.23 | 12.97 | 13.23 | 1,814,287 | +0.24(+1.84%) |
Mar 18, 2003 | 12.94 | 13.06 | 12.90 | 12.99 | 4,313,333 | -0.18(-1.37%) |
Mar 17, 2003 | 12.82 | 13.18 | 12.82 | 13.17 | 4,283,217 | +0.39(+3.08%) |
Mar 14, 2003 | 12.86 | 12.92 | 12.75 | 12.78 | 1,884,683 | -0.10(-0.74%) |
Mar 13, 2003 | 12.77 | 12.93 | 12.77 | 12.87 | 2,013,240 | +0.19(+1.47%) |
Mar 12, 2003 | 12.70 | 12.75 | 12.60 | 12.69 | 1,214,983 | -0.02(-0.17%) |
Mar 11, 2003 | 12.80 | 12.86 | 12.64 | 12.71 | 1,074,757 | +0.00(+0.00%) |
Mar 10, 2003 | 12.88 | 12.88 | 12.70 | 12.71 | 927,942 | -0.16(-1.28%) |
Mar 07, 2003 | 12.75 | 12.91 | 12.75 | 12.87 | 1,197,855 | +0.03(+0.21%) |
Mar 06, 2003 | 12.94 | 12.94 | 12.81 | 12.85 | 1,199,172 | -0.09(-0.70%) |
Mar 05, 2003 | 12.80 | 12.94 | 12.79 | 12.94 | 2,153,843 | +0.10(+0.74%) |
Mar 04, 2003 | 13.07 | 13.07 | 12.81 | 12.84 | 1,508,048 | -0.23(-1.79%) |
Mar 03, 2003 | 13.02 | 13.07 | 12.94 | 13.07 | 1,516,329 | +0.18(+1.36%) |
Feb 28, 2003 | 12.99 | 13.15 | 12.89 | 12.90 | 1,109,954 | -0.05(-0.41%) |
Feb 27, 2003 | 12.92 | 13.07 | 12.89 | 12.95 | 1,399,254 | +0.05(+0.41%) |
Feb 26, 2003 | 12.96 | 12.96 | 12.83 | 12.90 | 1,279,544 | -0.09(-0.70%) |
Feb 25, 2003 | 12.75 | 12.99 | 12.75 | 12.99 | 1,198,608 | +0.20(+1.54%) |
Feb 24, 2003 | 12.88 | 12.89 | 12.68 | 12.79 | 1,357,845 | -0.10(-0.78%) |
Feb 21, 2003 | 12.66 | 12.94 | 12.62 | 12.89 | 1,797,724 | +0.23(+1.85%) |
Feb 20, 2003 | 12.64 | 12.69 | 12.58 | 12.66 | 799,197 | +0.02(+0.13%) |
Feb 19, 2003 | 12.56 | 12.65 | 12.47 | 12.64 | 986,668 | +0.13(+1.06%) |
Feb 18, 2003 | 12.60 | 12.68 | 12.44 | 12.51 | 1,106,002 | +0.02(+0.13%) |
Feb 14, 2003 | 12.55 | 12.62 | 12.34 | 12.50 | 1,150,423 | -0.06(-0.47%) |
Feb 13, 2003 | 12.36 | 12.55 | 12.28 | 12.55 | 1,724,693 | +0.21(+1.68%) |
Feb 12, 2003 | 12.43 | 12.50 | 12.33 | 12.35 | 1,010,761 | -0.12(-0.94%) |
Feb 11, 2003 | 12.67 | 12.69 | 12.44 | 12.46 | 1,742,386 | -0.18(-1.43%) |
Feb 10, 2003 | 12.52 | 12.67 | 12.47 | 12.64 | 1,078,145 | +0.13(+1.06%) |
Feb 07, 2003 | 12.64 | 12.73 | 12.49 | 12.51 | 1,033,724 | -0.11(-0.84%) |
Feb 06, 2003 | 12.60 | 12.71 | 12.58 | 12.62 | 1,516,329 | -0.08(-0.63%) |
Feb 05, 2003 | 12.75 | 12.84 | 12.64 | 12.70 | 1,733,916 | +0.01(+0.08%) |
Feb 04, 2003 | 12.66 | 12.69 | 12.53 | 12.69 | 2,394,016 | -0.02(-0.17%) |
Feb 03, 2003 | 12.91 | 12.92 | 12.70 | 12.71 | 2,891,303 | -0.28(-2.13%) |
Jan 31, 2003 | 12.70 | 13.00 | 12.67 | 12.98 | 1,700,977 | +0.30(+2.35%) |
Jan 30, 2003 | 12.80 | 12.88 | 12.68 | 12.69 | 1,280,862 | -0.07(-0.58%) |
Jan 29, 2003 | 12.57 | 12.76 | 12.51 | 12.76 | 2,426,203 | +0.19(+1.52%) |
Jan 28, 2003 | 12.67 | 12.80 | 12.43 | 12.57 | 3,821,505 | -0.03(-0.25%) |
Jan 27, 2003 | 12.61 | 12.78 | 12.58 | 12.60 | 1,395,490 | -0.01(-0.08%) |
Jan 24, 2003 | 12.85 | 12.87 | 12.59 | 12.61 | 1,310,413 | -0.27(-2.10%) |
Jan 23, 2003 | 12.83 | 12.97 | 12.82 | 12.88 | 2,515,421 | +0.16(+1.25%) |
Jan 22, 2003 | 12.75 | 12.82 | 12.67 | 12.72 | 1,717,917 | -0.02(-0.17%) |
Jan 21, 2003 | 12.85 | 12.87 | 12.72 | 12.75 | 1,894,094 | -0.05(-0.37%) |
Jan 17, 2003 | 13.04 | 13.04 | 12.76 | 12.79 | 2,427,520 | -0.24(-1.87%) |
Jan 16, 2003 | 13.23 | 13.27 | 13.04 | 13.04 | 1,215,924 | -0.19(-1.45%) |
Jan 15, 2003 | 13.31 | 13.34 | 13.18 | 13.23 | 1,824,075 | -0.11(-0.80%) |
Jan 14, 2003 | 13.40 | 13.41 | 13.26 | 13.34 | 2,066,131 | -0.07(-0.52%) |
Jan 13, 2003 | 13.63 | 13.65 | 13.38 | 13.40 | 1,455,721 | -0.16(-1.21%) |
Jan 10, 2003 | 13.60 | 13.65 | 13.53 | 13.57 | 1,716,411 | -0.05(-0.39%) |
Jan 09, 2003 | 13.47 | 13.68 | 13.47 | 13.62 | 2,081,189 | +0.12(+0.91%) |
Jan 08, 2003 | 13.44 | 13.62 | 13.44 | 13.50 | 2,083,259 | -0.05(-0.35%) |
Jan 07, 2003 | 13.63 | 13.68 | 13.46 | 13.55 | 2,204,852 | -0.22(-1.58%) |
Jan 06, 2003 | 13.54 | 13.81 | 13.53 | 13.77 | 2,381,782 | +0.23(+1.73%) |
Jan 03, 2003 | 13.28 | 13.55 | 13.27 | 13.53 | 1,690,813 | +0.22(+1.64%) |