Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 14.59 | 14.59 | 14.29 | 14.34 | 1,089,106 | -0.25(-1.69%) |
Mar 28, 2003 | 14.46 | 14.69 | 14.32 | 14.59 | 981,323 | +0.07(+0.47%) |
Mar 27, 2003 | 14.62 | 14.78 | 13.79 | 14.52 | 1,364,318 | -0.09(-0.61%) |
Mar 26, 2003 | 14.42 | 14.80 | 14.31 | 14.61 | 1,538,322 | +0.15(+1.06%) |
Mar 25, 2003 | 14.39 | 14.56 | 14.27 | 14.46 | 1,661,134 | +0.03(+0.21%) |
Mar 24, 2003 | 14.82 | 14.82 | 14.33 | 14.43 | 5,400,916 | -0.47(-3.17%) |
Mar 21, 2003 | 14.59 | 14.90 | 14.48 | 14.90 | 1,988,946 | +0.62(+4.32%) |
Mar 20, 2003 | 14.17 | 14.45 | 13.80 | 14.28 | 1,842,417 | +0.07(+0.51%) |
Mar 19, 2003 | 14.22 | 14.33 | 14.10 | 14.21 | 1,605,246 | +0.02(+0.12%) |
Mar 18, 2003 | 14.59 | 14.59 | 14.08 | 14.19 | 2,415,853 | -0.16(-1.13%) |
Mar 17, 2003 | 13.64 | 14.50 | 13.58 | 14.36 | 2,265,567 | +0.68(+4.98%) |
Mar 14, 2003 | 13.48 | 14.11 | 13.41 | 13.67 | 3,398,585 | +0.26(+1.97%) |
Mar 13, 2003 | 12.73 | 13.45 | 12.68 | 13.41 | 2,221,185 | +0.98(+7.84%) |
Mar 12, 2003 | 12.38 | 12.56 | 12.32 | 12.43 | 1,124,330 | +0.06(+0.45%) |
Mar 11, 2003 | 12.46 | 12.63 | 12.32 | 12.38 | 1,027,817 | -0.10(-0.78%) |
Mar 10, 2003 | 12.83 | 12.84 | 12.38 | 12.48 | 1,011,145 | -0.39(-3.01%) |
Mar 07, 2003 | 12.77 | 12.94 | 12.71 | 12.87 | 1,175,286 | +0.03(+0.20%) |
Mar 06, 2003 | 12.46 | 12.87 | 12.40 | 12.84 | 2,356,208 | +0.34(+2.73%) |
Mar 05, 2003 | 12.03 | 12.50 | 12.02 | 12.50 | 1,791,695 | +0.47(+3.89%) |
Mar 04, 2003 | 12.07 | 12.15 | 11.97 | 12.03 | 1,064,450 | +0.02(+0.18%) |
Mar 03, 2003 | 12.06 | 12.21 | 11.97 | 12.01 | 1,455,194 | -0.01(-0.11%) |
Feb 28, 2003 | 11.92 | 12.18 | 11.86 | 12.02 | 1,422,084 | +0.09(+0.78%) |
Feb 27, 2003 | 11.75 | 12.00 | 11.75 | 11.93 | 1,538,087 | +0.17(+1.49%) |
Feb 26, 2003 | 12.01 | 12.09 | 11.72 | 11.75 | 865,555 | -0.27(-2.23%) |
Feb 25, 2003 | 11.82 | 12.07 | 11.64 | 12.02 | 694,839 | +0.15(+1.25%) |
Feb 24, 2003 | 12.12 | 12.14 | 11.80 | 11.87 | 718,321 | -0.28(-2.28%) |
Feb 21, 2003 | 11.92 | 12.18 | 11.72 | 12.15 | 525,297 | +0.23(+1.93%) |
Feb 20, 2003 | 12.12 | 12.12 | 11.85 | 11.92 | 774,444 | -0.21(-1.72%) |
Feb 19, 2003 | 12.24 | 12.27 | 12.07 | 12.13 | 563,104 | -0.13(-1.04%) |
Feb 18, 2003 | 12.18 | 12.41 | 12.01 | 12.26 | 878,705 | +0.31(+2.57%) |
Feb 14, 2003 | 11.56 | 11.97 | 11.56 | 11.95 | 1,212,388 | +0.37(+3.24%) |
Feb 13, 2003 | 11.65 | 11.65 | 11.35 | 11.57 | 659,146 | -0.06(-0.48%) |
Feb 12, 2003 | 11.88 | 11.99 | 11.60 | 11.63 | 979,209 | -0.26(-2.15%) |
Feb 11, 2003 | 12.14 | 12.41 | 11.86 | 11.89 | 1,024,060 | -0.12(-1.03%) |
Feb 10, 2003 | 11.75 | 12.03 | 11.66 | 12.01 | 775,148 | +0.26(+2.17%) |
Feb 07, 2003 | 12.01 | 12.11 | 11.75 | 11.75 | 458,843 | -0.18(-1.53%) |
Feb 06, 2003 | 12.12 | 12.32 | 11.89 | 11.94 | 793,230 | -0.18(-1.51%) |
Feb 05, 2003 | 12.37 | 12.48 | 12.07 | 12.12 | 863,677 | -0.15(-1.21%) |
Feb 04, 2003 | 12.35 | 12.52 | 12.14 | 12.27 | 1,077,365 | -0.08(-0.66%) |
Feb 03, 2003 | 12.70 | 12.75 | 12.30 | 12.35 | 1,000,343 | -0.32(-2.49%) |
Jan 31, 2003 | 11.71 | 12.78 | 11.66 | 12.66 | 1,569,553 | +0.99(+8.50%) |
Jan 30, 2003 | 11.70 | 11.80 | 11.65 | 11.67 | 963,241 | -0.04(-0.33%) |
Jan 29, 2003 | 11.73 | 11.82 | 11.54 | 11.71 | 924,261 | -0.10(-0.87%) |
Jan 28, 2003 | 11.84 | 11.92 | 11.63 | 11.81 | 727,949 | +0.06(+0.51%) |
Jan 27, 2003 | 11.95 | 12.10 | 11.75 | 11.75 | 539,152 | -0.20(-1.64%) |
Jan 24, 2003 | 12.26 | 12.31 | 11.86 | 11.95 | 669,478 | -0.31(-2.54%) |
Jan 23, 2003 | 12.14 | 12.26 | 12.03 | 12.26 | 605,841 | +0.21(+1.73%) |
Jan 22, 2003 | 12.05 | 12.28 | 12.01 | 12.05 | 771,391 | -0.13(-1.05%) |
Jan 21, 2003 | 12.61 | 12.72 | 12.16 | 12.18 | 1,559,690 | -0.34(-2.72%) |
Jan 17, 2003 | 12.82 | 12.83 | 12.36 | 12.52 | 989,072 | -0.36(-2.78%) |
Jan 16, 2003 | 12.71 | 12.97 | 12.69 | 12.88 | 601,850 | +0.19(+1.51%) |
Jan 15, 2003 | 12.86 | 12.95 | 12.56 | 12.69 | 1,043,785 | -0.07(-0.53%) |
Jan 14, 2003 | 12.49 | 12.84 | 12.37 | 12.75 | 898,900 | +0.26(+2.11%) |
Jan 13, 2003 | 12.90 | 13.01 | 12.39 | 12.49 | 1,142,176 | -0.41(-3.17%) |
Jan 10, 2003 | 12.35 | 13.03 | 12.35 | 12.90 | 1,350,229 | +0.01(+0.07%) |
Jan 09, 2003 | 12.80 | 12.92 | 12.80 | 12.89 | 528,115 | +0.10(+0.77%) |
Jan 08, 2003 | 12.65 | 12.91 | 12.58 | 12.79 | 802,153 | +0.06(+0.50%) |
Jan 07, 2003 | 12.68 | 12.88 | 12.63 | 12.73 | 832,445 | +0.02(+0.13%) |
Jan 06, 2003 | 12.56 | 12.77 | 12.42 | 12.71 | 940,698 | +0.17(+1.36%) |
Jan 03, 2003 | 12.46 | 12.66 | 12.35 | 12.54 | 1,415,040 | +0.08(+0.65%) |