Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 15.13 | 15.43 | 15.13 | 15.26 | 412,300 | +0.11(+0.73%) |
Feb 27, 2003 | 14.90 | 15.25 | 14.83 | 15.15 | 401,700 | +0.23(+1.54%) |
Feb 26, 2003 | 15.06 | 15.22 | 14.81 | 14.92 | 339,900 | -0.22(-1.45%) |
Feb 25, 2003 | 14.76 | 15.19 | 14.50 | 15.14 | 435,500 | +0.37(+2.50%) |
Feb 24, 2003 | 14.94 | 15.17 | 14.65 | 14.77 | 265,100 | -0.37(-2.41%) |
Feb 21, 2003 | 14.88 | 15.15 | 14.80 | 15.14 | 337,500 | +0.31(+2.07%) |
Feb 20, 2003 | 14.79 | 15.00 | 14.70 | 14.83 | 356,900 | -0.01(-0.07%) |
Feb 19, 2003 | 14.76 | 14.90 | 14.70 | 14.84 | 340,100 | -0.01(-0.07%) |
Feb 18, 2003 | 14.78 | 14.90 | 14.63 | 14.85 | 287,100 | +0.13(+0.88%) |
Feb 14, 2003 | 14.21 | 14.79 | 14.21 | 14.72 | 558,200 | +0.55(+3.88%) |
Feb 13, 2003 | 14.24 | 14.45 | 14.15 | 14.17 | 504,500 | -0.12(-0.84%) |
Feb 12, 2003 | 14.42 | 14.65 | 14.25 | 14.29 | 333,000 | -0.20(-1.38%) |
Feb 11, 2003 | 14.33 | 14.50 | 14.33 | 14.49 | 316,400 | +0.10(+0.69%) |
Feb 10, 2003 | 14.15 | 14.58 | 14.08 | 14.39 | 421,600 | +0.24(+1.70%) |
Feb 07, 2003 | 14.08 | 14.38 | 14.03 | 14.15 | 358,100 | +0.09(+0.64%) |
Feb 06, 2003 | 14.10 | 14.10 | 13.69 | 14.06 | 1,194,000 | -0.15(-1.06%) |
Feb 05, 2003 | 14.36 | 14.63 | 14.21 | 14.21 | 530,300 | -0.14(-0.98%) |
Feb 04, 2003 | 14.95 | 15.06 | 14.28 | 14.35 | 534,900 | -0.76(-5.03%) |
Feb 03, 2003 | 14.87 | 15.22 | 14.85 | 15.11 | 554,500 | +0.26(+1.75%) |
Jan 31, 2003 | 14.57 | 15.18 | 14.45 | 14.85 | 894,800 | +0.28(+1.92%) |
Jan 30, 2003 | 14.63 | 14.82 | 14.45 | 14.57 | 335,516 | -0.06(-0.41%) |
Jan 29, 2003 | 14.47 | 14.90 | 14.25 | 14.63 | 740,700 | -0.06(-0.41%) |
Jan 28, 2003 | 14.62 | 14.87 | 14.45 | 14.69 | 720,000 | +0.07(+0.48%) |
Jan 27, 2003 | 14.80 | 14.88 | 14.41 | 14.62 | 664,600 | -0.22(-1.48%) |
Jan 24, 2003 | 15.04 | 15.10 | 14.79 | 14.84 | 1,094,800 | -0.15(-1.00%) |
Jan 23, 2003 | 15.60 | 15.60 | 14.43 | 14.99 | 1,901,900 | -0.38(-2.47%) |
Jan 22, 2003 | 15.29 | 15.70 | 15.21 | 15.37 | 957,700 | +0.17(+1.12%) |
Jan 21, 2003 | 15.17 | 15.85 | 15.07 | 15.20 | 1,325,500 | +0.03(+0.20%) |
Jan 17, 2003 | 15.39 | 15.57 | 15.05 | 15.17 | 866,500 | -0.29(-1.88%) |
Jan 16, 2003 | 15.75 | 15.90 | 15.18 | 15.46 | 1,090,800 | -0.35(-2.21%) |
Jan 15, 2003 | 16.16 | 16.31 | 15.62 | 15.81 | 1,031,200 | -0.34(-2.11%) |
Jan 14, 2003 | 15.82 | 16.68 | 15.77 | 16.15 | 1,289,600 | +0.18(+1.13%) |
Jan 13, 2003 | 15.81 | 16.05 | 15.70 | 15.97 | 735,700 | +0.42(+2.70%) |
Jan 10, 2003 | 15.15 | 15.71 | 15.10 | 15.55 | 613,200 | +0.38(+2.50%) |
Jan 09, 2003 | 14.99 | 15.57 | 14.99 | 15.17 | 961,500 | +0.27(+1.81%) |
Jan 08, 2003 | 15.63 | 15.72 | 14.76 | 14.90 | 1,960,400 | -0.81(-5.16%) |
Jan 07, 2003 | 15.85 | 16.00 | 15.59 | 15.71 | 555,000 | -0.05(-0.32%) |
Jan 06, 2003 | 15.75 | 16.00 | 15.75 | 15.76 | 556,800 | -0.09(-0.57%) |
Jan 03, 2003 | 15.89 | 15.91 | 15.59 | 15.85 | 495,900 | +0.14(+0.89%) |
Jan 02, 2003 | 15.31 | 15.75 | 15.10 | 15.71 | 343,900 | +0.33(+2.15%) |
Dec 31, 2002 | 15.02 | 15.40 | 14.71 | 15.38 | 581,700 | +0.33(+2.19%) |
Dec 30, 2002 | 15.33 | 15.34 | 14.85 | 15.05 | 372,100 | -0.36(-2.34%) |
Dec 27, 2002 | 15.34 | 15.74 | 15.29 | 15.41 | 649,500 | +0.06(+0.39%) |
Dec 26, 2002 | 15.36 | 15.63 | 15.31 | 15.35 | 525,300 | +0.10(+0.65%) |
Dec 24, 2002 | 15.10 | 15.40 | 15.10 | 15.25 | 401,100 | +0.08(+0.53%) |
Dec 23, 2002 | 14.60 | 15.17 | 14.25 | 15.17 | 582,700 | +0.54(+3.70%) |
Dec 20, 2002 | 14.60 | 14.63 | 14.25 | 14.63 | 540,100 | +0.06(+0.40%) |
Dec 19, 2002 | 14.29 | 14.72 | 14.10 | 14.57 | 648,100 | +0.21(+1.46%) |
Dec 18, 2002 | 14.56 | 14.63 | 14.28 | 14.36 | 352,600 | -0.20(-1.37%) |
Dec 17, 2002 | 14.71 | 14.95 | 14.36 | 14.56 | 410,100 | -0.12(-0.82%) |
Dec 16, 2002 | 14.47 | 14.77 | 14.39 | 14.68 | 533,500 | +0.13(+0.89%) |
Dec 13, 2002 | 14.59 | 14.60 | 14.32 | 14.55 | 437,400 | -0.12(-0.82%) |
Dec 12, 2002 | 14.70 | 14.98 | 14.58 | 14.67 | 494,900 | -0.04(-0.27%) |
Dec 11, 2002 | 14.63 | 14.92 | 14.43 | 14.71 | 530,300 | +0.12(+0.82%) |
Dec 10, 2002 | 14.47 | 14.68 | 14.47 | 14.59 | 481,700 | +0.18(+1.25%) |
Dec 09, 2002 | 15.11 | 15.11 | 14.41 | 14.41 | 475,600 | -0.70(-4.63%) |
Dec 06, 2002 | 14.59 | 15.28 | 14.54 | 15.11 | 551,100 | +0.40(+2.72%) |
Dec 05, 2002 | 14.76 | 14.86 | 14.41 | 14.71 | 366,200 | -0.03(-0.20%) |
Dec 04, 2002 | 14.96 | 14.99 | 14.44 | 14.74 | 983,600 | -0.29(-1.93%) |
Dec 03, 2002 | 15.22 | 15.24 | 14.79 | 15.03 | 584,400 | -0.29(-1.89%) |