Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 14.22 | 14.27 | 14.20 | 14.25 | 45,300 | +0.06(+0.42%) |
Feb 27, 2003 | 14.05 | 14.25 | 14.05 | 14.19 | 60,800 | +0.10(+0.71%) |
Feb 26, 2003 | 13.90 | 14.10 | 13.87 | 14.09 | 70,800 | +0.13(+0.93%) |
Feb 25, 2003 | 14.06 | 14.07 | 13.91 | 13.96 | 98,100 | -0.04(-0.29%) |
Feb 24, 2003 | 14.10 | 14.23 | 14.00 | 14.00 | 103,700 | -0.12(-0.85%) |
Feb 21, 2003 | 14.11 | 14.20 | 14.07 | 14.12 | 77,300 | -0.05(-0.35%) |
Feb 20, 2003 | 14.11 | 14.23 | 14.11 | 14.17 | 73,400 | +0.02(+0.14%) |
Feb 19, 2003 | 14.34 | 14.38 | 14.10 | 14.15 | 93,600 | -0.09(-0.63%) |
Feb 18, 2003 | 14.35 | 14.40 | 14.16 | 14.24 | 70,300 | -0.06(-0.42%) |
Feb 14, 2003 | 14.18 | 14.34 | 14.13 | 14.30 | 68,500 | +0.16(+1.13%) |
Feb 13, 2003 | 14.10 | 14.18 | 14.05 | 14.14 | 36,400 | -0.12(-0.84%) |
Feb 12, 2003 | 14.28 | 14.39 | 14.20 | 14.26 | 103,800 | +0.05(+0.35%) |
Feb 11, 2003 | 14.28 | 14.30 | 14.21 | 14.21 | 96,700 | +0.00(+0.00%) |
Feb 10, 2003 | 14.30 | 14.39 | 14.19 | 14.21 | 57,900 | -0.10(-0.70%) |
Feb 07, 2003 | 14.35 | 14.49 | 14.19 | 14.31 | 68,600 | +0.02(+0.14%) |
Feb 06, 2003 | 14.39 | 14.40 | 14.19 | 14.29 | 55,400 | -0.05(-0.35%) |
Feb 05, 2003 | 14.24 | 14.34 | 14.17 | 14.34 | 54,600 | +0.00(+0.00%) |
Feb 04, 2003 | 14.30 | 14.39 | 14.08 | 14.34 | 66,100 | +0.11(+0.77%) |
Feb 03, 2003 | 14.35 | 14.39 | 14.10 | 14.23 | 48,900 | -0.02(-0.14%) |
Jan 31, 2003 | 14.44 | 14.44 | 14.25 | 14.25 | 61,100 | -0.09(-0.63%) |
Jan 30, 2003 | 14.49 | 14.50 | 14.22 | 14.34 | 62,100 | +0.07(+0.49%) |
Jan 29, 2003 | 14.20 | 14.39 | 14.10 | 14.27 | 48,400 | +0.02(+0.14%) |
Jan 28, 2003 | 14.22 | 14.48 | 14.03 | 14.25 | 112,400 | +0.16(+1.14%) |
Jan 27, 2003 | 14.35 | 14.47 | 13.86 | 14.09 | 112,800 | -0.23(-1.61%) |
Jan 24, 2003 | 14.41 | 14.49 | 14.30 | 14.32 | 95,100 | -0.13(-0.90%) |
Jan 23, 2003 | 14.35 | 14.50 | 14.27 | 14.45 | 80,900 | +0.15(+1.05%) |
Jan 22, 2003 | 14.38 | 14.47 | 14.25 | 14.30 | 101,700 | -0.08(-0.56%) |
Jan 21, 2003 | 14.40 | 14.50 | 14.15 | 14.38 | 72,300 | -0.07(-0.48%) |
Jan 17, 2003 | 14.55 | 14.55 | 14.28 | 14.45 | 60,600 | +0.00(+0.00%) |
Jan 16, 2003 | 14.34 | 14.64 | 14.34 | 14.45 | 66,800 | +0.11(+0.77%) |
Jan 15, 2003 | 14.28 | 14.48 | 14.25 | 14.34 | 94,300 | -0.09(-0.62%) |
Jan 14, 2003 | 14.26 | 14.49 | 13.91 | 14.43 | 136,300 | +0.18(+1.26%) |
Jan 13, 2003 | 14.41 | 14.64 | 14.10 | 14.25 | 78,000 | -0.16(-1.11%) |
Jan 10, 2003 | 14.10 | 14.43 | 14.10 | 14.41 | 74,400 | +0.07(+0.49%) |
Jan 09, 2003 | 14.29 | 14.43 | 14.28 | 14.34 | 78,300 | -0.01(-0.07%) |
Jan 08, 2003 | 14.00 | 14.40 | 14.00 | 14.35 | 60,200 | +0.25(+1.77%) |
Jan 07, 2003 | 13.90 | 14.23 | 13.90 | 14.10 | 74,600 | +0.11(+0.79%) |
Jan 06, 2003 | 13.92 | 14.04 | 13.85 | 13.99 | 70,400 | +0.03(+0.21%) |
Jan 03, 2003 | 13.95 | 14.00 | 13.84 | 13.96 | 62,600 | -0.04(-0.29%) |
Jan 02, 2003 | 13.90 | 14.00 | 13.75 | 14.00 | 72,900 | +0.12(+0.86%) |
Dec 31, 2002 | 13.65 | 13.89 | 13.55 | 13.88 | 87,400 | +0.23(+1.68%) |
Dec 30, 2002 | 13.58 | 13.71 | 13.50 | 13.65 | 60,300 | +0.09(+0.66%) |
Dec 27, 2002 | 13.36 | 13.58 | 13.36 | 13.56 | 30,800 | +0.12(+0.89%) |
Dec 26, 2002 | 13.40 | 13.53 | 13.34 | 13.44 | 46,100 | +0.04(+0.30%) |
Dec 24, 2002 | 13.37 | 13.43 | 13.25 | 13.40 | 43,700 | +0.08(+0.60%) |
Dec 23, 2002 | 13.37 | 13.44 | 13.21 | 13.32 | 55,800 | +0.05(+0.38%) |
Dec 20, 2002 | 13.43 | 13.63 | 13.25 | 13.27 | 110,500 | -0.16(-1.19%) |
Dec 19, 2002 | 13.39 | 13.55 | 13.26 | 13.43 | 65,700 | +0.15(+1.13%) |
Dec 18, 2002 | 13.50 | 13.62 | 13.20 | 13.28 | 67,600 | -0.13(-0.97%) |
Dec 17, 2002 | 13.63 | 13.70 | 13.25 | 13.41 | 74,500 | -0.32(-2.33%) |
Dec 16, 2002 | 13.60 | 13.95 | 13.60 | 13.73 | 123,200 | +0.19(+1.40%) |
Dec 13, 2002 | 13.45 | 13.54 | 13.32 | 13.54 | 45,800 | +0.14(+1.04%) |
Dec 12, 2002 | 13.44 | 13.75 | 13.16 | 13.40 | 79,900 | +0.03(+0.22%) |
Dec 11, 2002 | 13.26 | 13.45 | 13.25 | 13.37 | 61,000 | +0.08(+0.60%) |
Dec 10, 2002 | 13.20 | 13.36 | 13.05 | 13.29 | 69,600 | -0.01(-0.08%) |
Dec 09, 2002 | 13.50 | 13.63 | 13.10 | 13.30 | 66,900 | -0.35(-2.56%) |
Dec 06, 2002 | 13.64 | 13.84 | 13.50 | 13.65 | 54,200 | -0.14(-1.02%) |
Dec 05, 2002 | 13.74 | 13.85 | 13.55 | 13.79 | 35,000 | -0.05(-0.36%) |
Dec 04, 2002 | 13.55 | 13.87 | 13.55 | 13.84 | 45,200 | +0.27(+1.99%) |
Dec 03, 2002 | 13.65 | 13.88 | 13.51 | 13.57 | 100,500 | -0.03(-0.22%) |