Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 12.85 | 12.92 | 12.67 | 12.69 | 2,345,493 | -0.52(-3.96%) |
Mar 28, 2003 | 13.68 | 13.68 | 13.17 | 13.22 | 1,811,005 | -0.45(-3.29%) |
Mar 27, 2003 | 13.66 | 13.80 | 13.47 | 13.67 | 2,343,409 | -0.24(-1.69%) |
Mar 26, 2003 | 14.11 | 14.17 | 13.85 | 13.90 | 2,516,262 | +0.08(+0.58%) |
Mar 25, 2003 | 13.67 | 13.97 | 13.61 | 13.82 | 1,364,507 | +0.11(+0.78%) |
Mar 24, 2003 | 14.03 | 14.19 | 13.61 | 13.72 | 2,427,230 | -0.99(-6.72%) |
Mar 21, 2003 | 14.41 | 14.78 | 14.27 | 14.70 | 3,075,762 | +0.74(+5.29%) |
Mar 20, 2003 | 13.89 | 14.13 | 13.58 | 13.96 | 1,518,005 | +0.11(+0.82%) |
Mar 19, 2003 | 13.98 | 14.08 | 13.55 | 13.85 | 1,877,407 | +0.17(+1.28%) |
Mar 18, 2003 | 13.90 | 13.98 | 13.40 | 13.68 | 3,378,886 | -0.07(-0.49%) |
Mar 17, 2003 | 12.67 | 13.91 | 12.62 | 13.74 | 3,719,232 | +0.86(+6.67%) |
Mar 14, 2003 | 12.85 | 13.10 | 12.66 | 12.88 | 3,562,756 | +0.46(+3.73%) |
Mar 13, 2003 | 12.10 | 12.42 | 11.99 | 12.42 | 5,034,906 | +0.63(+5.36%) |
Mar 12, 2003 | 11.66 | 11.81 | 11.49 | 11.79 | 2,315,866 | +0.28(+2.45%) |
Mar 11, 2003 | 11.62 | 11.75 | 11.51 | 11.51 | 1,597,806 | -0.25(-2.11%) |
Mar 10, 2003 | 11.90 | 11.94 | 11.53 | 11.75 | 1,203,416 | -0.30(-2.51%) |
Mar 07, 2003 | 11.88 | 12.09 | 11.88 | 12.06 | 1,878,300 | -0.23(-1.86%) |
Mar 06, 2003 | 12.12 | 12.33 | 12.10 | 12.28 | 1,739,691 | +0.01(+0.11%) |
Mar 05, 2003 | 12.10 | 12.32 | 12.10 | 12.27 | 1,965,545 | +0.21(+1.78%) |
Mar 04, 2003 | 12.21 | 12.37 | 12.06 | 12.06 | 1,636,515 | -0.25(-2.02%) |
Mar 03, 2003 | 12.64 | 12.79 | 12.30 | 12.30 | 2,496,758 | -0.19(-1.56%) |
Feb 28, 2003 | 12.39 | 12.56 | 12.37 | 12.50 | 2,162,368 | +0.39(+3.22%) |
Feb 27, 2003 | 11.94 | 12.19 | 11.83 | 12.11 | 1,345,599 | +0.35(+2.97%) |
Feb 26, 2003 | 11.77 | 12.01 | 11.74 | 11.76 | 2,816,111 | -0.26(-2.18%) |
Feb 25, 2003 | 12.23 | 12.23 | 11.73 | 12.02 | 2,733,630 | -0.20(-1.65%) |
Feb 24, 2003 | 12.09 | 12.36 | 12.09 | 12.22 | 1,511,305 | -0.13(-1.09%) |
Feb 21, 2003 | 12.38 | 12.39 | 12.10 | 12.36 | 2,398,645 | -0.01(-0.11%) |
Feb 20, 2003 | 12.37 | 12.43 | 12.16 | 12.37 | 2,458,495 | +0.24(+1.99%) |
Feb 19, 2003 | 12.35 | 12.39 | 12.04 | 12.13 | 2,470,852 | -0.50(-3.94%) |
Feb 18, 2003 | 12.66 | 12.71 | 12.55 | 12.63 | 1,696,366 | +0.71(+5.98%) |
Feb 14, 2003 | 11.52 | 11.92 | 11.43 | 11.92 | 3,063,256 | +0.40(+3.44%) |
Feb 13, 2003 | 11.38 | 11.65 | 11.28 | 11.52 | 1,866,092 | +0.20(+1.78%) |
Feb 12, 2003 | 11.51 | 11.59 | 11.32 | 11.32 | 2,142,269 | -0.28(-2.37%) |
Feb 11, 2003 | 11.47 | 11.88 | 11.41 | 11.59 | 2,354,278 | +0.19(+1.71%) |
Feb 10, 2003 | 11.53 | 11.53 | 11.20 | 11.40 | 2,686,881 | -0.30(-2.53%) |
Feb 07, 2003 | 11.97 | 11.99 | 11.63 | 11.69 | 1,390,710 | -0.01(-0.11%) |
Feb 06, 2003 | 11.93 | 12.00 | 11.65 | 11.71 | 2,571,050 | -0.21(-1.80%) |
Feb 05, 2003 | 11.96 | 12.22 | 11.84 | 11.92 | 3,890,595 | +0.03(+0.28%) |
Feb 04, 2003 | 12.06 | 12.06 | 11.79 | 11.89 | 3,164,198 | -0.17(-1.39%) |
Feb 03, 2003 | 12.28 | 12.33 | 12.02 | 12.06 | 1,742,520 | -0.28(-2.23%) |
Jan 31, 2003 | 12.02 | 12.39 | 12.00 | 12.33 | 2,496,609 | +0.15(+1.27%) |
Jan 30, 2003 | 12.55 | 12.60 | 12.16 | 12.18 | 2,515,815 | -0.46(-3.61%) |
Jan 29, 2003 | 12.26 | 12.69 | 12.01 | 12.63 | 2,487,378 | +0.09(+0.70%) |
Jan 28, 2003 | 12.53 | 12.56 | 12.26 | 12.55 | 1,933,685 | +0.09(+0.75%) |
Jan 27, 2003 | 12.84 | 12.84 | 12.37 | 12.45 | 2,469,215 | -0.38(-2.93%) |
Jan 24, 2003 | 13.31 | 13.31 | 12.56 | 12.83 | 3,398,688 | -0.47(-3.54%) |
Jan 23, 2003 | 13.37 | 13.37 | 12.85 | 13.30 | 5,691,031 | +0.72(+5.71%) |
Jan 22, 2003 | 12.75 | 12.90 | 12.57 | 12.58 | 3,502,310 | -0.16(-1.27%) |
Jan 21, 2003 | 13.27 | 13.31 | 12.74 | 12.74 | 3,949,255 | -0.24(-1.86%) |
Jan 17, 2003 | 14.02 | 14.02 | 12.98 | 12.98 | 7,507,248 | -1.03(-7.38%) |
Jan 16, 2003 | 14.15 | 14.25 | 13.89 | 14.02 | 2,776,657 | -0.37(-2.57%) |
Jan 15, 2003 | 14.94 | 14.94 | 14.38 | 14.39 | 1,947,382 | -0.54(-3.64%) |
Jan 14, 2003 | 14.55 | 14.96 | 14.54 | 14.93 | 1,871,452 | +0.38(+2.63%) |
Jan 13, 2003 | 14.94 | 14.99 | 14.42 | 14.55 | 2,225,494 | -0.17(-1.19%) |
Jan 10, 2003 | 14.43 | 14.78 | 14.35 | 14.72 | 1,483,613 | +0.24(+1.67%) |
Jan 09, 2003 | 13.97 | 14.66 | 13.97 | 14.48 | 2,888,765 | +0.51(+3.65%) |
Jan 08, 2003 | 14.14 | 14.19 | 13.90 | 13.97 | 2,824,597 | -0.74(-5.02%) |
Jan 07, 2003 | 14.82 | 15.05 | 14.64 | 14.71 | 3,068,764 | -0.34(-2.23%) |
Jan 06, 2003 | 14.65 | 15.21 | 14.55 | 15.05 | 1,876,514 | +0.33(+2.24%) |
Jan 03, 2003 | 14.51 | 14.72 | 14.44 | 14.72 | 2,668,122 | +0.59(+4.18%) |