Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 12.61 | 13.12 | 12.36 | 12.89 | 2,535,118 | +0.05(+0.42%) |
Mar 28, 2003 | 12.86 | 12.92 | 12.64 | 12.83 | 1,837,623 | -0.03(-0.21%) |
Mar 27, 2003 | 13.11 | 13.23 | 12.76 | 12.86 | 2,930,725 | -0.25(-1.92%) |
Mar 26, 2003 | 13.46 | 13.59 | 13.03 | 13.11 | 2,159,012 | -0.46(-3.37%) |
Mar 25, 2003 | 12.83 | 13.64 | 12.83 | 13.57 | 4,563,190 | +0.66(+5.07%) |
Mar 24, 2003 | 13.15 | 13.15 | 12.79 | 12.91 | 3,062,111 | -0.80(-5.82%) |
Mar 21, 2003 | 13.00 | 13.76 | 12.88 | 13.71 | 4,804,120 | +0.93(+7.30%) |
Mar 20, 2003 | 12.81 | 12.88 | 12.44 | 12.78 | 2,756,769 | -0.03(-0.21%) |
Mar 19, 2003 | 12.72 | 12.86 | 12.38 | 12.81 | 4,144,960 | +0.08(+0.63%) |
Mar 18, 2003 | 12.34 | 12.74 | 12.34 | 12.72 | 3,970,224 | +0.48(+3.88%) |
Mar 17, 2003 | 11.92 | 12.45 | 11.72 | 12.25 | 3,647,275 | +0.24(+2.02%) |
Mar 14, 2003 | 12.10 | 12.38 | 11.98 | 12.01 | 3,471,759 | -0.10(-0.82%) |
Mar 13, 2003 | 11.93 | 12.11 | 11.71 | 12.11 | 2,555,511 | +0.54(+4.65%) |
Mar 12, 2003 | 11.22 | 11.57 | 11.17 | 11.57 | 2,843,914 | +0.34(+3.04%) |
Mar 11, 2003 | 11.58 | 11.65 | 11.14 | 11.23 | 2,624,380 | -0.45(-3.84%) |
Mar 10, 2003 | 12.03 | 12.03 | 11.60 | 11.67 | 4,188,533 | -0.45(-3.70%) |
Mar 07, 2003 | 11.20 | 12.17 | 11.10 | 12.12 | 5,433,748 | +0.92(+8.25%) |
Mar 06, 2003 | 11.13 | 11.28 | 11.01 | 11.20 | 2,063,732 | +0.07(+0.65%) |
Mar 05, 2003 | 11.04 | 11.31 | 10.98 | 11.13 | 2,035,427 | +0.06(+0.57%) |
Mar 04, 2003 | 11.17 | 11.29 | 10.98 | 11.06 | 2,716,763 | -0.21(-1.83%) |
Mar 03, 2003 | 10.91 | 11.31 | 10.91 | 11.27 | 2,689,349 | +0.44(+4.06%) |
Feb 28, 2003 | 10.86 | 10.97 | 10.78 | 10.83 | 1,582,540 | +0.02(+0.17%) |
Feb 27, 2003 | 11.09 | 11.15 | 10.77 | 10.81 | 2,040,218 | -0.25(-2.27%) |
Feb 26, 2003 | 11.00 | 11.06 | 10.74 | 11.06 | 2,209,382 | +0.07(+0.65%) |
Feb 25, 2003 | 10.77 | 11.02 | 10.52 | 10.99 | 3,353,969 | +0.19(+1.74%) |
Feb 24, 2003 | 11.03 | 11.03 | 10.76 | 10.80 | 2,073,204 | -0.26(-2.35%) |
Feb 21, 2003 | 11.04 | 11.12 | 10.85 | 11.06 | 1,829,822 | +0.07(+0.65%) |
Feb 20, 2003 | 11.17 | 11.20 | 10.91 | 10.99 | 1,633,802 | -0.22(-1.92%) |
Feb 19, 2003 | 11.39 | 11.42 | 11.15 | 11.21 | 2,480,290 | -0.27(-2.35%) |
Feb 18, 2003 | 11.32 | 11.48 | 11.22 | 11.48 | 1,871,389 | +0.16(+1.43%) |
Feb 14, 2003 | 11.10 | 11.40 | 10.95 | 11.32 | 1,998,652 | +0.21(+1.86%) |
Feb 13, 2003 | 11.23 | 11.32 | 10.81 | 11.11 | 2,766,130 | -0.30(-2.60%) |
Feb 12, 2003 | 11.40 | 11.53 | 11.01 | 11.41 | 1,638,482 | -0.12(-1.01%) |
Feb 11, 2003 | 11.61 | 11.71 | 11.39 | 11.52 | 2,457,891 | +0.00(+0.00%) |
Feb 10, 2003 | 11.28 | 11.52 | 11.19 | 11.52 | 1,603,936 | +0.19(+1.66%) |
Feb 07, 2003 | 11.67 | 11.76 | 11.29 | 11.33 | 2,050,025 | -0.28(-2.40%) |
Feb 06, 2003 | 11.61 | 11.72 | 11.45 | 11.61 | 2,081,228 | -0.09(-0.77%) |
Feb 05, 2003 | 11.51 | 11.85 | 11.45 | 11.70 | 2,697,261 | +0.19(+1.64%) |
Feb 04, 2003 | 11.32 | 11.58 | 11.14 | 11.51 | 3,699,986 | +0.14(+1.26%) |
Feb 03, 2003 | 11.71 | 11.71 | 11.18 | 11.37 | 4,421,997 | -0.34(-2.91%) |
Jan 31, 2003 | 11.76 | 11.77 | 11.53 | 11.71 | 2,230,556 | -0.04(-0.38%) |
Jan 30, 2003 | 12.11 | 12.11 | 11.67 | 11.76 | 2,223,535 | -0.35(-2.89%) |
Jan 29, 2003 | 11.67 | 12.11 | 11.61 | 12.11 | 3,184,025 | +0.26(+2.20%) |
Jan 28, 2003 | 11.63 | 11.85 | 11.54 | 11.85 | 2,106,747 | +0.34(+2.96%) |
Jan 27, 2003 | 11.44 | 11.85 | 11.33 | 11.50 | 3,043,166 | -0.18(-1.54%) |
Jan 24, 2003 | 11.93 | 12.01 | 11.44 | 11.68 | 3,018,427 | -0.39(-3.20%) |
Jan 23, 2003 | 11.71 | 12.10 | 11.58 | 12.07 | 4,132,256 | +1.03(+9.35%) |
Jan 22, 2003 | 11.60 | 11.80 | 10.99 | 11.04 | 4,729,122 | -0.48(-4.13%) |
Jan 21, 2003 | 12.19 | 12.27 | 11.46 | 11.51 | 3,715,253 | -0.63(-5.17%) |
Jan 17, 2003 | 12.36 | 12.40 | 12.01 | 12.14 | 1,627,784 | -0.27(-2.17%) |
Jan 16, 2003 | 12.56 | 12.74 | 12.41 | 12.41 | 2,055,040 | -0.11(-0.86%) |
Jan 15, 2003 | 12.92 | 12.97 | 12.44 | 12.52 | 2,010,241 | -0.36(-2.79%) |
Jan 14, 2003 | 12.74 | 12.92 | 12.63 | 12.88 | 1,609,397 | +0.04(+0.35%) |
Jan 13, 2003 | 12.82 | 13.01 | 12.72 | 12.83 | 1,264,940 | -0.03(-0.21%) |
Jan 10, 2003 | 12.85 | 12.95 | 12.67 | 12.86 | 1,781,904 | +0.01(+0.07%) |
Jan 09, 2003 | 12.62 | 12.96 | 12.62 | 12.85 | 1,570,170 | +0.22(+1.70%) |
Jan 08, 2003 | 12.85 | 12.94 | 12.56 | 12.63 | 1,665,116 | -0.27(-2.09%) |
Jan 07, 2003 | 12.81 | 12.97 | 12.75 | 12.90 | 1,776,666 | -0.13(-1.03%) |
Jan 06, 2003 | 12.72 | 13.07 | 12.69 | 13.04 | 2,046,905 | +0.16(+1.25%) |
Jan 03, 2003 | 12.74 | 12.94 | 12.67 | 12.88 | 1,599,144 | +0.13(+1.06%) |