Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 13.32 | 13.32 | 12.83 | 13.15 | 729,747 | -0.38(-2.78%) |
Mar 28, 2003 | 13.52 | 13.60 | 13.39 | 13.52 | 982,097 | -0.11(-0.84%) |
Mar 27, 2003 | 13.35 | 13.84 | 13.27 | 13.64 | 1,591,485 | +0.25(+1.89%) |
Mar 26, 2003 | 13.64 | 13.64 | 13.31 | 13.39 | 944,141 | -0.42(-3.02%) |
Mar 25, 2003 | 13.02 | 13.88 | 13.01 | 13.80 | 1,172,003 | +0.78(+6.02%) |
Mar 24, 2003 | 13.76 | 13.76 | 12.99 | 13.02 | 988,219 | -1.09(-7.75%) |
Mar 21, 2003 | 13.36 | 14.15 | 13.31 | 14.11 | 1,253,793 | +0.76(+5.69%) |
Mar 20, 2003 | 13.26 | 13.39 | 13.12 | 13.35 | 747,256 | +0.11(+0.80%) |
Mar 19, 2003 | 13.23 | 13.39 | 13.03 | 13.25 | 1,237,386 | +0.22(+1.69%) |
Mar 18, 2003 | 13.23 | 13.38 | 13.00 | 13.03 | 8,913,690 | -0.17(-1.30%) |
Mar 17, 2003 | 12.25 | 13.27 | 12.25 | 13.20 | 1,017,972 | +0.87(+7.02%) |
Mar 14, 2003 | 12.10 | 12.36 | 12.00 | 12.33 | 761,704 | +0.29(+2.44%) |
Mar 13, 2003 | 11.96 | 12.22 | 11.92 | 12.04 | 820,475 | +0.27(+2.29%) |
Mar 12, 2003 | 12.09 | 12.21 | 11.68 | 11.77 | 1,211,062 | -0.47(-3.80%) |
Mar 11, 2003 | 12.60 | 12.68 | 12.16 | 12.23 | 748,113 | -0.42(-3.29%) |
Mar 10, 2003 | 13.00 | 13.05 | 12.63 | 12.65 | 607,918 | -0.40(-3.07%) |
Mar 07, 2003 | 12.74 | 13.17 | 12.74 | 13.05 | 626,896 | +0.31(+2.44%) |
Mar 06, 2003 | 12.79 | 12.90 | 12.66 | 12.74 | 564,084 | -0.07(-0.57%) |
Mar 05, 2003 | 12.99 | 13.07 | 12.63 | 12.81 | 492,946 | -0.16(-1.26%) |
Mar 04, 2003 | 13.03 | 13.19 | 12.74 | 12.98 | 844,351 | -0.16(-1.24%) |
Mar 03, 2003 | 13.26 | 13.46 | 13.12 | 13.14 | 700,238 | -0.12(-0.92%) |
Feb 28, 2003 | 13.19 | 13.44 | 13.07 | 13.26 | 887,206 | +0.20(+1.50%) |
Feb 27, 2003 | 13.14 | 13.26 | 13.07 | 13.07 | 632,896 | -0.07(-0.56%) |
Feb 26, 2003 | 12.86 | 13.26 | 12.77 | 13.14 | 943,283 | +0.28(+2.16%) |
Feb 25, 2003 | 13.05 | 13.08 | 12.78 | 12.86 | 1,008,055 | -0.26(-1.99%) |
Feb 24, 2003 | 13.39 | 13.39 | 12.78 | 13.12 | 911,204 | -0.26(-1.95%) |
Feb 21, 2003 | 13.44 | 13.52 | 13.19 | 13.39 | 605,959 | -0.02(-0.18%) |
Feb 20, 2003 | 13.74 | 13.75 | 13.34 | 13.41 | 466,499 | -0.33(-2.44%) |
Feb 19, 2003 | 13.80 | 13.97 | 13.48 | 13.75 | 478,743 | -0.04(-0.30%) |
Feb 18, 2003 | 13.84 | 14.00 | 13.73 | 13.79 | 517,189 | +0.05(+0.36%) |
Feb 14, 2003 | 13.60 | 13.94 | 13.44 | 13.74 | 397,075 | +0.15(+1.08%) |
Feb 13, 2003 | 13.64 | 13.86 | 13.31 | 13.59 | 493,436 | +0.00(+0.00%) |
Feb 12, 2003 | 14.17 | 14.19 | 13.48 | 13.59 | 1,178,003 | -0.57(-4.04%) |
Feb 11, 2003 | 14.25 | 14.48 | 14.05 | 14.16 | 1,445,536 | -0.02(-0.12%) |
Feb 10, 2003 | 14.50 | 14.54 | 13.97 | 14.18 | 772,968 | -0.38(-2.64%) |
Feb 07, 2003 | 14.74 | 14.91 | 14.43 | 14.56 | 1,664,582 | +0.64(+4.57%) |
Feb 06, 2003 | 15.11 | 15.31 | 13.68 | 13.93 | 2,839,524 | -0.79(-5.38%) |
Feb 05, 2003 | 14.86 | 15.20 | 14.69 | 14.72 | 938,753 | -0.11(-0.72%) |
Feb 04, 2003 | 14.57 | 14.82 | 14.35 | 14.82 | 1,339,624 | +0.09(+0.61%) |
Feb 03, 2003 | 14.78 | 14.87 | 14.56 | 14.73 | 1,031,196 | +0.11(+0.78%) |
Jan 31, 2003 | 14.51 | 14.74 | 14.33 | 14.62 | 916,591 | +0.16(+1.13%) |
Jan 30, 2003 | 14.37 | 14.71 | 14.10 | 14.46 | 814,108 | +0.16(+1.14%) |
Jan 29, 2003 | 14.62 | 14.70 | 14.17 | 14.29 | 939,978 | -0.33(-2.29%) |
Jan 28, 2003 | 14.37 | 14.70 | 14.33 | 14.63 | 1,343,298 | +0.33(+2.28%) |
Jan 27, 2003 | 14.66 | 14.67 | 13.88 | 14.30 | 1,023,482 | -0.54(-3.63%) |
Jan 24, 2003 | 15.07 | 15.19 | 14.52 | 14.84 | 664,731 | -0.21(-1.41%) |
Jan 23, 2003 | 15.07 | 15.25 | 14.86 | 15.05 | 841,902 | +0.19(+1.26%) |
Jan 22, 2003 | 14.74 | 15.09 | 14.59 | 14.86 | 845,086 | +0.08(+0.55%) |
Jan 21, 2003 | 14.54 | 15.46 | 14.70 | 14.78 | 1,806,858 | -0.33(-2.21%) |
Jan 17, 2003 | 14.54 | 15.25 | 14.51 | 15.12 | 2,506,240 | +0.58(+3.99%) |
Jan 16, 2003 | 15.07 | 15.23 | 13.93 | 14.54 | 4,265,960 | -0.45(-3.00%) |
Jan 15, 2003 | 15.28 | 15.93 | 14.84 | 14.99 | 3,441,566 | -0.29(-1.87%) |
Jan 14, 2003 | 16.70 | 16.71 | 14.77 | 15.27 | 6,796,321 | -2.48(-13.98%) |
Jan 13, 2003 | 17.97 | 17.99 | 17.71 | 17.76 | 827,454 | -0.21(-1.18%) |
Jan 10, 2003 | 17.77 | 18.05 | 17.77 | 17.97 | 552,697 | +0.03(+0.18%) |
Jan 09, 2003 | 18.02 | 18.02 | 17.78 | 17.94 | 495,273 | -0.07(-0.41%) |
Jan 08, 2003 | 17.79 | 18.13 | 17.74 | 18.01 | 1,359,460 | -0.14(-0.76%) |
Jan 07, 2003 | 18.54 | 18.54 | 18.10 | 18.15 | 1,361,419 | -0.55(-2.93%) |
Jan 06, 2003 | 18.21 | 18.87 | 18.17 | 18.69 | 417,033 | +0.51(+2.78%) |
Jan 03, 2003 | 18.28 | 18.34 | 18.06 | 18.19 | 178,151 | -0.08(-0.45%) |