Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 12.62 | 12.65 | 12.03 | 12.40 | 895,163 | +0.48(+4.03%) |
Mar 28, 2003 | 11.21 | 11.97 | 11.18 | 11.92 | 969,220 | +0.83(+7.45%) |
Mar 27, 2003 | 11.47 | 11.55 | 11.00 | 11.09 | 408,961 | -0.29(-2.52%) |
Mar 26, 2003 | 11.49 | 11.69 | 11.30 | 11.38 | 371,467 | -0.07(-0.59%) |
Mar 25, 2003 | 11.88 | 11.89 | 11.22 | 11.44 | 646,189 | -0.15(-1.31%) |
Mar 24, 2003 | 11.76 | 11.91 | 11.39 | 11.60 | 1,181,250 | +0.57(+5.12%) |
Mar 21, 2003 | 11.72 | 12.13 | 11.00 | 11.03 | 1,068,420 | -0.70(-5.97%) |
Mar 20, 2003 | 11.97 | 12.39 | 11.38 | 11.73 | 58,830,024 | -0.28(-2.32%) |
Mar 19, 2003 | 12.65 | 12.65 | 11.81 | 12.01 | 741,490 | -0.44(-3.52%) |
Mar 18, 2003 | 12.27 | 12.74 | 12.24 | 12.45 | 732,952 | +0.08(+0.61%) |
Mar 17, 2003 | 12.87 | 13.03 | 12.02 | 12.37 | 1,542,043 | +0.52(+4.41%) |
Mar 14, 2003 | 11.36 | 11.93 | 11.29 | 11.85 | 968,301 | +0.56(+4.93%) |
Mar 13, 2003 | 11.00 | 11.72 | 10.86 | 11.29 | 1,472,707 | -0.29(-2.48%) |
Mar 12, 2003 | 10.88 | 12.01 | 10.68 | 11.58 | 1,990,785 | +0.15(+1.33%) |
Mar 11, 2003 | 11.57 | 11.95 | 11.30 | 11.43 | 1,585,244 | -0.67(-5.57%) |
Mar 10, 2003 | 13.10 | 13.36 | 11.92 | 12.10 | 1,874,829 | -0.89(-6.82%) |
Mar 07, 2003 | 13.66 | 13.87 | 12.56 | 12.99 | 2,172,853 | -0.19(-1.47%) |
Mar 06, 2003 | 13.67 | 14.24 | 12.94 | 13.18 | 3,321,091 | -0.06(-0.45%) |
Mar 05, 2003 | 12.19 | 13.28 | 12.04 | 13.24 | 4,040,072 | +1.47(+12.46%) |
Mar 04, 2003 | 11.23 | 12.16 | 10.85 | 11.77 | 5,208,372 | +0.73(+6.56%) |
Mar 03, 2003 | 12.83 | 13.50 | 10.71 | 11.05 | 10,171,392 | -5.40(-32.82%) |
Feb 27, 2003 | 17.03 | 17.10 | 16.33 | 16.44 | 798,077 | -0.43(-2.55%) |
Feb 26, 2003 | 16.64 | 17.26 | 16.23 | 16.87 | 1,380,092 | +0.24(+1.42%) |
Feb 25, 2003 | 17.22 | 17.71 | 16.17 | 16.64 | 1,985,350 | -0.31(-1.84%) |
Feb 24, 2003 | 18.13 | 18.54 | 16.91 | 16.95 | 2,544,360 | -1.22(-6.73%) |
Feb 21, 2003 | 20.36 | 20.49 | 18.15 | 18.17 | 2,879,125 | -2.18(-10.69%) |
Feb 20, 2003 | 21.33 | 21.40 | 20.29 | 20.35 | 1,196,048 | -0.66(-3.13%) |
Feb 19, 2003 | 20.91 | 21.29 | 20.87 | 21.01 | 706,292 | +0.13(+0.61%) |
Feb 18, 2003 | 21.28 | 21.42 | 20.70 | 20.88 | 878,477 | -0.83(-3.84%) |
Feb 14, 2003 | 22.09 | 22.13 | 21.33 | 21.71 | 819,659 | -0.28(-1.27%) |
Feb 13, 2003 | 21.71 | 22.32 | 21.29 | 21.99 | 930,299 | +0.69(+3.25%) |
Feb 12, 2003 | 21.62 | 22.09 | 21.08 | 21.30 | 838,040 | -0.62(-2.85%) |
Feb 11, 2003 | 20.24 | 22.04 | 20.08 | 21.93 | 1,262,100 | +1.10(+5.27%) |
Feb 10, 2003 | 22.43 | 22.44 | 20.70 | 20.83 | 1,128,454 | -1.32(-5.98%) |
Feb 07, 2003 | 21.58 | 22.91 | 21.58 | 22.15 | 733,448 | +0.02(+0.08%) |
Feb 06, 2003 | 22.53 | 23.16 | 21.42 | 22.14 | 1,204,467 | -0.41(-1.84%) |
Feb 05, 2003 | 23.70 | 24.17 | 22.53 | 22.55 | 1,480,533 | -1.42(-5.91%) |
Feb 04, 2003 | 23.93 | 24.29 | 23.70 | 23.97 | 1,257,001 | +0.69(+2.97%) |
Feb 03, 2003 | 23.21 | 23.40 | 22.89 | 23.27 | 632,413 | +0.26(+1.14%) |
Jan 31, 2003 | 22.84 | 23.06 | 22.57 | 23.01 | 560,432 | +0.21(+0.92%) |
Jan 30, 2003 | 22.30 | 22.82 | 21.98 | 22.80 | 609,158 | +0.50(+2.23%) |
Jan 29, 2003 | 22.56 | 22.89 | 22.06 | 22.30 | 822,742 | +0.00(+0.00%) |
Jan 28, 2003 | 21.97 | 22.35 | 21.93 | 22.30 | 577,153 | -0.10(-0.46%) |
Jan 27, 2003 | 23.02 | 23.16 | 22.22 | 22.41 | 1,309,534 | -0.08(-0.36%) |
Jan 24, 2003 | 22.14 | 22.85 | 22.00 | 22.49 | 963,028 | +0.57(+2.58%) |
Jan 23, 2003 | 22.35 | 22.75 | 21.77 | 21.93 | 1,052,797 | +0.06(+0.27%) |
Jan 22, 2003 | 21.76 | 21.88 | 21.42 | 21.87 | 512,998 | +0.56(+2.61%) |
Jan 21, 2003 | 20.85 | 21.59 | 20.42 | 21.31 | 481,692 | +0.24(+1.12%) |
Jan 17, 2003 | 21.84 | 21.97 | 20.89 | 21.07 | 789,894 | -0.57(-2.65%) |
Jan 16, 2003 | 21.17 | 21.80 | 20.80 | 21.65 | 904,803 | +0.56(+2.68%) |
Jan 15, 2003 | 19.82 | 21.12 | 19.61 | 21.08 | 983,781 | +0.58(+2.84%) |
Jan 14, 2003 | 21.24 | 21.50 | 20.41 | 20.50 | 716,964 | -0.78(-3.65%) |
Jan 13, 2003 | 21.34 | 21.63 | 21.09 | 21.28 | 547,151 | -0.26(-1.21%) |
Jan 10, 2003 | 21.67 | 21.88 | 21.08 | 21.54 | 928,994 | +0.16(+0.75%) |
Jan 09, 2003 | 21.55 | 21.63 | 20.75 | 21.38 | 952,356 | -0.18(-0.82%) |
Jan 08, 2003 | 21.29 | 21.87 | 21.08 | 21.55 | 1,299,573 | +0.14(+0.67%) |
Jan 07, 2003 | 22.15 | 23.19 | 21.29 | 21.41 | 927,216 | -0.77(-3.46%) |
Jan 06, 2003 | 22.82 | 22.90 | 21.76 | 22.18 | 1,155,610 | +0.19(+0.85%) |
Jan 03, 2003 | 20.69 | 22.12 | 20.58 | 21.99 | 1,025,523 | +1.10(+5.24%) |