Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 13.72 | 13.74 | 13.52 | 13.52 | 510,526 | -0.20(-1.46%) |
Mar 28, 2003 | 13.76 | 13.82 | 13.68 | 13.72 | 530,910 | -0.02(-0.15%) |
Mar 27, 2003 | 13.88 | 13.88 | 13.71 | 13.74 | 205,475 | -0.13(-0.95%) |
Mar 26, 2003 | 13.89 | 13.94 | 13.80 | 13.88 | 794,256 | +0.00(+0.03%) |
Mar 25, 2003 | 13.84 | 13.89 | 13.82 | 13.87 | 910,934 | +0.03(+0.22%) |
Mar 24, 2003 | 14.08 | 14.09 | 13.66 | 13.84 | 428,992 | -0.32(-2.23%) |
Mar 21, 2003 | 14.14 | 14.21 | 14.03 | 14.16 | 632,593 | +0.08(+0.58%) |
Mar 20, 2003 | 14.06 | 14.11 | 13.87 | 14.08 | 585,032 | +0.01(+0.09%) |
Mar 19, 2003 | 13.87 | 14.06 | 13.76 | 14.06 | 441,409 | +0.23(+1.70%) |
Mar 18, 2003 | 13.81 | 13.83 | 13.70 | 13.83 | 423,369 | +0.02(+0.15%) |
Mar 17, 2003 | 13.40 | 13.82 | 13.40 | 13.81 | 755,129 | +0.36(+2.70%) |
Mar 14, 2003 | 13.46 | 13.52 | 13.37 | 13.44 | 859,390 | +0.00(+0.03%) |
Mar 13, 2003 | 13.41 | 13.45 | 13.35 | 13.44 | 352,612 | +0.07(+0.51%) |
Mar 12, 2003 | 13.36 | 13.45 | 13.27 | 13.37 | 331,760 | -0.03(-0.22%) |
Mar 11, 2003 | 13.49 | 13.56 | 13.37 | 13.40 | 410,483 | -0.07(-0.51%) |
Mar 10, 2003 | 13.64 | 13.64 | 13.45 | 13.47 | 463,902 | -0.11(-0.79%) |
Mar 07, 2003 | 13.49 | 13.59 | 13.49 | 13.58 | 555,276 | +0.02(+0.13%) |
Mar 06, 2003 | 13.54 | 13.62 | 13.53 | 13.56 | 414,700 | +0.04(+0.32%) |
Mar 05, 2003 | 13.48 | 13.59 | 13.45 | 13.52 | 676,406 | -0.00(-0.03%) |
Mar 04, 2003 | 13.62 | 13.64 | 13.49 | 13.52 | 970,914 | -0.09(-0.69%) |
Mar 03, 2003 | 13.68 | 13.76 | 13.53 | 13.62 | 813,234 | -0.11(-0.78%) |
Feb 28, 2003 | 13.66 | 13.79 | 13.53 | 13.72 | 1,693,242 | +0.06(+0.47%) |
Feb 27, 2003 | 13.51 | 13.72 | 13.51 | 13.66 | 745,523 | +0.17(+1.30%) |
Feb 26, 2003 | 13.51 | 13.52 | 13.42 | 13.48 | 486,159 | -0.00(-0.03%) |
Feb 25, 2003 | 13.44 | 13.51 | 13.32 | 13.49 | 581,986 | +0.04(+0.32%) |
Feb 24, 2003 | 13.44 | 13.47 | 13.34 | 13.44 | 402,985 | +0.00(+0.00%) |
Feb 21, 2003 | 13.27 | 13.53 | 13.25 | 13.44 | 513,338 | +0.21(+1.61%) |
Feb 20, 2003 | 13.10 | 13.23 | 13.10 | 13.23 | 532,081 | -0.12(-0.86%) |
Feb 19, 2003 | 13.27 | 13.40 | 13.21 | 13.35 | 534,893 | +0.05(+0.39%) |
Feb 18, 2003 | 13.34 | 13.42 | 13.28 | 13.30 | 815,811 | +0.26(+1.96%) |
Feb 14, 2003 | 12.99 | 13.12 | 12.98 | 13.04 | 397,362 | +0.05(+0.36%) |
Feb 13, 2003 | 13.08 | 13.08 | 12.87 | 12.99 | 484,285 | +0.04(+0.33%) |
Feb 12, 2003 | 13.00 | 13.09 | 12.93 | 12.95 | 237,574 | -0.05(-0.36%) |
Feb 11, 2003 | 13.08 | 13.10 | 12.95 | 13.00 | 378,384 | -0.06(-0.43%) |
Feb 10, 2003 | 12.85 | 13.05 | 12.85 | 13.05 | 289,587 | +0.21(+1.66%) |
Feb 07, 2003 | 12.95 | 12.99 | 12.82 | 12.84 | 254,208 | -0.07(-0.56%) |
Feb 06, 2003 | 12.88 | 12.97 | 12.86 | 12.91 | 241,322 | +0.04(+0.30%) |
Feb 05, 2003 | 12.85 | 12.94 | 12.85 | 12.87 | 275,061 | +0.00(+0.03%) |
Feb 04, 2003 | 12.70 | 12.87 | 12.67 | 12.87 | 955,685 | +0.18(+1.45%) |
Feb 03, 2003 | 12.74 | 12.75 | 12.63 | 12.68 | 1,306,657 | +0.01(+0.07%) |
Jan 31, 2003 | 12.42 | 12.68 | 12.38 | 12.68 | 565,819 | +0.30(+2.41%) |
Jan 30, 2003 | 12.46 | 12.48 | 12.38 | 12.38 | 251,163 | -0.04(-0.34%) |
Jan 29, 2003 | 12.35 | 12.45 | 12.30 | 12.42 | 922,649 | +0.05(+0.38%) |
Jan 28, 2003 | 12.27 | 12.37 | 12.23 | 12.37 | 325,434 | +0.07(+0.59%) |
Jan 27, 2003 | 12.39 | 12.39 | 12.25 | 12.30 | 793,553 | -0.18(-1.44%) |
Jan 24, 2003 | 12.61 | 12.61 | 12.47 | 12.48 | 514,743 | -0.13(-1.05%) |
Jan 23, 2003 | 12.59 | 12.63 | 12.57 | 12.61 | 290,290 | +0.01(+0.10%) |
Jan 22, 2003 | 12.65 | 12.78 | 12.57 | 12.60 | 1,160,926 | -0.06(-0.44%) |
Jan 21, 2003 | 12.63 | 12.68 | 12.49 | 12.65 | 379,556 | +0.02(+0.17%) |
Jan 17, 2003 | 12.50 | 12.63 | 12.43 | 12.63 | 320,514 | +0.09(+0.68%) |
Jan 16, 2003 | 12.68 | 12.68 | 12.51 | 12.55 | 997,389 | -0.13(-1.01%) |
Jan 15, 2003 | 12.65 | 12.68 | 12.54 | 12.68 | 514,040 | +0.02(+0.17%) |
Jan 14, 2003 | 12.74 | 12.74 | 12.63 | 12.65 | 274,358 | -0.07(-0.54%) |
Jan 13, 2003 | 12.76 | 12.76 | 12.63 | 12.72 | 370,418 | +0.04(+0.34%) |
Jan 10, 2003 | 12.77 | 12.77 | 12.65 | 12.68 | 588,077 | -0.08(-0.63%) |
Jan 09, 2003 | 12.74 | 12.82 | 12.70 | 12.76 | 712,722 | +0.04(+0.33%) |
Jan 08, 2003 | 12.86 | 12.86 | 12.70 | 12.72 | 818,857 | -0.18(-1.39%) |
Jan 07, 2003 | 13.17 | 13.17 | 12.80 | 12.90 | 682,029 | -0.29(-2.20%) |
Jan 06, 2003 | 13.02 | 13.23 | 12.86 | 13.19 | 1,222,545 | +0.11(+0.82%) |
Jan 03, 2003 | 13.12 | 13.15 | 13.01 | 13.08 | 593,700 | -0.02(-0.13%) |