Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 12.97 | 13.17 | 12.85 | 13.10 | 164,381 | -0.46(-3.40%) |
Mar 28, 2003 | 13.35 | 13.67 | 13.33 | 13.56 | 98,472 | +0.21(+1.54%) |
Mar 27, 2003 | 13.03 | 13.38 | 12.97 | 13.36 | 312,188 | -0.30(-2.21%) |
Mar 26, 2003 | 13.57 | 13.74 | 13.50 | 13.66 | 57,133 | -0.13(-0.97%) |
Mar 25, 2003 | 13.47 | 13.96 | 13.43 | 13.80 | 126,552 | +0.46(+3.42%) |
Mar 24, 2003 | 13.84 | 13.89 | 13.28 | 13.34 | 155,021 | -0.88(-6.20%) |
Mar 21, 2003 | 13.93 | 14.46 | 13.93 | 14.22 | 146,441 | +0.56(+4.09%) |
Mar 20, 2003 | 13.58 | 13.72 | 13.51 | 13.66 | 47,383 | +0.17(+1.29%) |
Mar 19, 2003 | 13.40 | 13.54 | 13.24 | 13.49 | 48,163 | +0.35(+2.69%) |
Mar 18, 2003 | 13.38 | 13.38 | 12.98 | 13.13 | 208,450 | -0.29(-2.18%) |
Mar 17, 2003 | 12.71 | 13.64 | 12.67 | 13.43 | 101,592 | +0.49(+3.81%) |
Mar 14, 2003 | 12.61 | 13.08 | 12.38 | 12.93 | 174,131 | +0.16(+1.29%) |
Mar 13, 2003 | 12.29 | 12.82 | 12.22 | 12.77 | 117,972 | +0.61(+4.97%) |
Mar 12, 2003 | 11.83 | 12.24 | 11.83 | 12.16 | 166,526 | -0.23(-1.82%) |
Mar 11, 2003 | 12.23 | 12.52 | 12.13 | 12.39 | 253,884 | -0.36(-2.82%) |
Mar 10, 2003 | 13.13 | 13.14 | 12.67 | 12.75 | 109,002 | -0.56(-4.24%) |
Mar 07, 2003 | 13.13 | 13.47 | 13.08 | 13.31 | 21,059 | +0.04(+0.27%) |
Mar 06, 2003 | 13.06 | 13.39 | 13.06 | 13.28 | 142,931 | -0.06(-0.42%) |
Mar 05, 2003 | 13.28 | 13.38 | 13.28 | 13.33 | 96,912 | +0.04(+0.31%) |
Mar 04, 2003 | 13.23 | 13.59 | 13.18 | 13.29 | 60,643 | -0.58(-4.18%) |
Mar 03, 2003 | 13.69 | 13.90 | 13.65 | 13.87 | 55,378 | +0.18(+1.31%) |
Feb 28, 2003 | 13.57 | 13.81 | 13.56 | 13.69 | 36,659 | +0.41(+3.09%) |
Feb 27, 2003 | 13.20 | 13.51 | 13.20 | 13.28 | 214,300 | +0.10(+0.78%) |
Feb 26, 2003 | 13.18 | 13.33 | 13.08 | 13.18 | 357,622 | -0.22(-1.65%) |
Feb 25, 2003 | 13.32 | 13.40 | 13.08 | 13.40 | 214,690 | -0.04(-0.27%) |
Feb 24, 2003 | 13.51 | 13.69 | 13.44 | 13.44 | 95,352 | -0.41(-2.96%) |
Feb 21, 2003 | 13.18 | 13.85 | 13.16 | 13.85 | 73,708 | +0.73(+5.55%) |
Feb 20, 2003 | 13.18 | 13.24 | 13.09 | 13.12 | 217,615 | +0.17(+1.31%) |
Feb 19, 2003 | 13.08 | 13.14 | 12.92 | 12.95 | 241,794 | -0.50(-3.74%) |
Feb 18, 2003 | 13.16 | 13.54 | 13.15 | 13.45 | 99,057 | +1.65(+13.99%) |
Feb 14, 2003 | 11.62 | 11.96 | 11.59 | 11.80 | 87,553 | +0.11(+0.92%) |
Feb 13, 2003 | 11.70 | 11.77 | 11.55 | 11.69 | 32,564 | -0.10(-0.87%) |
Feb 12, 2003 | 11.73 | 11.92 | 11.71 | 11.80 | 76,243 | -0.10(-0.86%) |
Feb 11, 2003 | 12.04 | 12.18 | 11.77 | 11.90 | 78,583 | -0.07(-0.56%) |
Feb 10, 2003 | 12.08 | 12.08 | 11.82 | 11.96 | 96,717 | -0.37(-3.03%) |
Feb 07, 2003 | 12.64 | 12.64 | 12.31 | 12.34 | 515,373 | -0.64(-4.94%) |
Feb 06, 2003 | 12.92 | 13.08 | 12.83 | 12.98 | 91,063 | +0.09(+0.72%) |
Feb 05, 2003 | 12.86 | 13.06 | 12.70 | 12.89 | 130,062 | -0.17(-1.30%) |
Feb 04, 2003 | 13.18 | 13.20 | 12.95 | 13.06 | 181,736 | -0.41(-3.05%) |
Feb 03, 2003 | 13.44 | 13.57 | 13.36 | 13.47 | 125,382 | -0.25(-1.83%) |
Jan 31, 2003 | 13.30 | 13.72 | 13.23 | 13.72 | 1,022,557 | +0.11(+0.79%) |
Jan 30, 2003 | 13.53 | 13.74 | 13.44 | 13.61 | 1,425,808 | -0.08(-0.56%) |
Jan 29, 2003 | 12.90 | 13.69 | 12.87 | 13.69 | 201,820 | +0.94(+7.40%) |
Jan 28, 2003 | 12.62 | 12.74 | 12.50 | 12.74 | 99,642 | -0.06(-0.44%) |
Jan 27, 2003 | 12.88 | 12.88 | 12.74 | 12.80 | 273,579 | -0.33(-2.50%) |
Jan 24, 2003 | 13.47 | 13.49 | 13.13 | 13.13 | 89,503 | -0.62(-4.51%) |
Jan 23, 2003 | 13.72 | 13.75 | 13.56 | 13.75 | 179,591 | +0.06(+0.41%) |
Jan 22, 2003 | 13.77 | 13.80 | 13.59 | 13.69 | 118,362 | -0.21(-1.48%) |
Jan 21, 2003 | 14.02 | 14.03 | 13.85 | 13.90 | 311,408 | -0.35(-2.45%) |
Jan 17, 2003 | 14.41 | 14.50 | 14.23 | 14.25 | 52,258 | -0.42(-2.87%) |
Jan 16, 2003 | 14.68 | 14.68 | 14.49 | 14.67 | 146,441 | -0.19(-1.31%) |
Jan 15, 2003 | 14.95 | 15.03 | 14.83 | 14.86 | 17,354 | -0.32(-2.09%) |
Jan 14, 2003 | 15.05 | 15.23 | 14.93 | 15.18 | 47,578 | -0.03(-0.17%) |
Jan 13, 2003 | 15.36 | 15.39 | 15.20 | 15.21 | 30,029 | -0.15(-1.00%) |
Jan 10, 2003 | 15.16 | 15.41 | 15.13 | 15.36 | 21,449 | -0.02(-0.13%) |
Jan 09, 2003 | 15.02 | 15.47 | 15.02 | 15.38 | 97,302 | +0.47(+3.13%) |
Jan 08, 2003 | 15.04 | 15.04 | 14.79 | 14.91 | 65,128 | -0.42(-2.74%) |
Jan 07, 2003 | 15.41 | 15.49 | 15.26 | 15.33 | 127,917 | -0.54(-3.39%) |
Jan 06, 2003 | 15.43 | 15.90 | 15.41 | 15.87 | 128,112 | +0.36(+2.31%) |
Jan 03, 2003 | 15.52 | 15.64 | 15.42 | 15.51 | 182,126 | -0.41(-2.54%) |