Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 12.37 | 12.61 | 12.25 | 12.52 | 140,157 | -0.12(-0.96%) |
Mar 28, 2003 | 12.78 | 12.78 | 12.57 | 12.64 | 439,753 | -0.13(-1.06%) |
Mar 27, 2003 | 12.68 | 12.86 | 12.57 | 12.78 | 1,477,956 | +0.03(+0.21%) |
Mar 26, 2003 | 12.74 | 12.84 | 12.72 | 12.75 | 590,885 | -0.05(-0.37%) |
Mar 25, 2003 | 12.78 | 12.88 | 12.68 | 12.80 | 425,366 | +0.01(+0.05%) |
Mar 24, 2003 | 12.84 | 12.88 | 12.66 | 12.79 | 405,937 | -0.35(-2.67%) |
Mar 21, 2003 | 12.94 | 13.14 | 12.86 | 13.14 | 234,930 | +0.21(+1.62%) |
Mar 20, 2003 | 12.97 | 12.99 | 12.79 | 12.93 | 1,372,949 | -0.03(-0.21%) |
Mar 19, 2003 | 12.87 | 12.96 | 12.80 | 12.96 | 979,618 | +0.22(+1.69%) |
Mar 18, 2003 | 12.86 | 12.86 | 12.62 | 12.74 | 519,991 | -0.09(-0.74%) |
Mar 17, 2003 | 12.41 | 12.86 | 12.41 | 12.84 | 497,002 | +0.36(+2.86%) |
Mar 14, 2003 | 12.52 | 12.62 | 12.45 | 12.48 | 277,348 | -0.02(-0.16%) |
Mar 13, 2003 | 12.34 | 12.50 | 12.30 | 12.50 | 200,818 | +0.27(+2.20%) |
Mar 12, 2003 | 12.07 | 12.26 | 12.07 | 12.23 | 292,031 | +0.09(+0.78%) |
Mar 11, 2003 | 12.04 | 12.27 | 12.04 | 12.14 | 156,323 | +0.12(+1.01%) |
Mar 10, 2003 | 12.22 | 12.22 | 12.02 | 12.02 | 688,476 | -0.20(-1.66%) |
Mar 07, 2003 | 12.06 | 12.25 | 12.04 | 12.22 | 451,173 | +0.01(+0.11%) |
Mar 06, 2003 | 12.24 | 12.34 | 12.19 | 12.20 | 273,640 | -0.08(-0.66%) |
Mar 05, 2003 | 12.39 | 12.40 | 12.14 | 12.28 | 555,586 | -0.09(-0.76%) |
Mar 04, 2003 | 12.53 | 12.53 | 12.35 | 12.38 | 282,242 | -0.11(-0.86%) |
Mar 03, 2003 | 12.66 | 12.73 | 12.47 | 12.49 | 142,975 | -0.10(-0.80%) |
Feb 28, 2003 | 12.68 | 12.75 | 12.56 | 12.59 | 147,276 | -0.05(-0.43%) |
Feb 27, 2003 | 12.63 | 12.72 | 12.57 | 12.64 | 238,490 | +0.01(+0.11%) |
Feb 26, 2003 | 12.66 | 12.74 | 12.59 | 12.63 | 26,548 | -0.07(-0.53%) |
Feb 25, 2003 | 12.55 | 12.74 | 12.47 | 12.70 | 266,224 | +0.09(+0.75%) |
Feb 24, 2003 | 12.74 | 12.74 | 12.60 | 12.60 | 78,458 | -0.18(-1.37%) |
Feb 21, 2003 | 12.71 | 12.86 | 12.68 | 12.78 | 25,955 | +0.07(+0.58%) |
Feb 20, 2003 | 12.84 | 12.84 | 12.66 | 12.70 | 95,069 | -0.13(-1.00%) |
Feb 19, 2003 | 12.93 | 12.95 | 12.74 | 12.83 | 225,883 | -0.10(-0.78%) |
Feb 18, 2003 | 12.95 | 13.01 | 12.84 | 12.93 | 350,912 | +0.09(+0.68%) |
Feb 14, 2003 | 12.68 | 12.84 | 12.64 | 12.84 | 269,042 | +0.23(+1.82%) |
Feb 13, 2003 | 12.60 | 12.72 | 12.48 | 12.62 | 172,341 | +0.01(+0.11%) |
Feb 12, 2003 | 12.62 | 12.74 | 12.60 | 12.60 | 243,681 | +0.00(+0.00%) |
Feb 11, 2003 | 12.88 | 12.92 | 12.60 | 12.60 | 201,411 | -0.24(-1.89%) |
Feb 10, 2003 | 12.77 | 12.84 | 12.68 | 12.84 | 907,537 | +0.09(+0.69%) |
Feb 07, 2003 | 12.88 | 12.95 | 12.71 | 12.76 | 343,941 | -0.09(-0.68%) |
Feb 06, 2003 | 12.93 | 12.93 | 12.78 | 12.84 | 397,186 | -0.10(-0.78%) |
Feb 05, 2003 | 13.11 | 13.13 | 12.93 | 12.95 | 417,060 | -0.09(-0.72%) |
Feb 04, 2003 | 12.96 | 13.04 | 12.86 | 13.04 | 249,020 | +0.01(+0.05%) |
Feb 03, 2003 | 13.04 | 13.07 | 12.96 | 13.03 | 393,627 | +0.05(+0.36%) |
Jan 31, 2003 | 12.79 | 12.99 | 12.73 | 12.99 | 830,858 | +0.33(+2.61%) |
Jan 30, 2003 | 12.91 | 12.91 | 12.65 | 12.66 | 293,366 | -0.24(-1.83%) |
Jan 29, 2003 | 13.01 | 13.01 | 12.74 | 12.89 | 169,820 | -0.14(-1.09%) |
Jan 28, 2003 | 13.01 | 13.11 | 12.98 | 13.03 | 112,867 | +0.04(+0.31%) |
Jan 27, 2003 | 13.18 | 13.18 | 12.92 | 12.99 | 655,106 | -0.18(-1.33%) |
Jan 24, 2003 | 13.42 | 13.48 | 13.17 | 13.17 | 99,519 | -0.30(-2.20%) |
Jan 23, 2003 | 13.55 | 13.63 | 13.41 | 13.46 | 165,667 | -0.09(-0.70%) |
Jan 22, 2003 | 13.73 | 13.80 | 13.56 | 13.56 | 83,204 | -0.16(-1.18%) |
Jan 21, 2003 | 13.89 | 13.94 | 13.69 | 13.72 | 97,739 | -0.10(-0.73%) |
Jan 17, 2003 | 13.82 | 13.94 | 13.82 | 13.82 | 23,730 | -0.08(-0.58%) |
Jan 16, 2003 | 13.69 | 13.92 | 13.69 | 13.90 | 158,845 | +0.20(+1.48%) |
Jan 15, 2003 | 13.81 | 13.81 | 13.65 | 13.70 | 127,550 | -0.13(-0.97%) |
Jan 14, 2003 | 13.74 | 13.84 | 13.73 | 13.84 | 121,173 | +0.04(+0.29%) |
Jan 13, 2003 | 13.72 | 13.85 | 13.71 | 13.79 | 143,123 | +0.03(+0.24%) |
Jan 10, 2003 | 13.69 | 13.79 | 13.68 | 13.76 | 55,321 | +0.04(+0.30%) |
Jan 09, 2003 | 13.64 | 13.77 | 13.63 | 13.72 | 75,343 | +0.13(+0.99%) |
Jan 08, 2003 | 13.65 | 13.73 | 13.53 | 13.59 | 53,393 | -0.05(-0.35%) |
Jan 07, 2003 | 13.72 | 13.76 | 13.63 | 13.63 | 68,224 | -0.15(-1.12%) |
Jan 06, 2003 | 13.67 | 13.79 | 13.48 | 13.79 | 112,867 | +0.10(+0.74%) |
Jan 03, 2003 | 13.77 | 13.77 | 13.61 | 13.69 | 540,013 | -0.01(-0.10%) |