Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 15.02 | 15.12 | 14.90 | 14.98 | 413,500 | +0.00(+0.00%) |
Feb 27, 2003 | 15.03 | 15.14 | 14.98 | 14.98 | 251,400 | +0.03(+0.20%) |
Feb 26, 2003 | 15.05 | 15.15 | 14.83 | 14.95 | 320,700 | -0.17(-1.09%) |
Feb 25, 2003 | 15.20 | 15.20 | 14.93 | 15.12 | 436,100 | -0.16(-1.05%) |
Feb 24, 2003 | 15.62 | 15.65 | 15.25 | 15.28 | 317,400 | -0.24(-1.58%) |
Feb 21, 2003 | 15.15 | 15.52 | 15.02 | 15.52 | 388,400 | +0.29(+1.94%) |
Feb 20, 2003 | 15.00 | 15.27 | 14.95 | 15.22 | 450,700 | +0.18(+1.20%) |
Feb 19, 2003 | 15.20 | 15.20 | 14.95 | 15.04 | 452,700 | -0.15(-1.02%) |
Feb 18, 2003 | 15.15 | 15.35 | 15.12 | 15.20 | 303,800 | +0.21(+1.37%) |
Feb 14, 2003 | 14.72 | 15.02 | 14.68 | 14.99 | 528,000 | +0.32(+2.18%) |
Feb 13, 2003 | 15.04 | 15.04 | 14.59 | 14.68 | 436,600 | -0.33(-2.23%) |
Feb 12, 2003 | 15.35 | 15.35 | 14.94 | 15.01 | 254,900 | -0.34(-2.21%) |
Feb 11, 2003 | 15.40 | 15.54 | 15.28 | 15.35 | 289,400 | -0.05(-0.32%) |
Feb 10, 2003 | 15.06 | 15.54 | 14.93 | 15.40 | 485,200 | +0.33(+2.16%) |
Feb 07, 2003 | 15.10 | 15.19 | 14.89 | 15.07 | 270,600 | +0.01(+0.10%) |
Feb 06, 2003 | 15.12 | 15.20 | 15.01 | 15.06 | 407,900 | -0.12(-0.82%) |
Feb 05, 2003 | 15.32 | 15.43 | 15.16 | 15.19 | 290,300 | -0.17(-1.14%) |
Feb 04, 2003 | 15.65 | 15.65 | 15.27 | 15.36 | 455,300 | -0.38(-2.38%) |
Feb 03, 2003 | 15.60 | 15.73 | 15.36 | 15.73 | 603,200 | +0.13(+0.87%) |
Jan 31, 2003 | 15.50 | 15.74 | 15.35 | 15.60 | 748,100 | +0.10(+0.65%) |
Jan 30, 2003 | 15.11 | 15.72 | 15.11 | 15.50 | 691,500 | +0.42(+2.79%) |
Jan 29, 2003 | 15.22 | 15.22 | 14.94 | 15.08 | 516,300 | -0.19(-1.21%) |
Jan 28, 2003 | 14.55 | 15.35 | 14.55 | 15.27 | 763,900 | +0.71(+4.88%) |
Jan 27, 2003 | 14.62 | 14.72 | 14.48 | 14.55 | 354,200 | -0.14(-0.99%) |
Jan 24, 2003 | 14.80 | 14.87 | 14.55 | 14.70 | 672,900 | -0.16(-1.04%) |
Jan 23, 2003 | 15.15 | 15.35 | 14.85 | 14.86 | 625,800 | -0.24(-1.62%) |
Jan 22, 2003 | 15.30 | 15.49 | 15.09 | 15.10 | 617,900 | -0.21(-1.40%) |
Jan 21, 2003 | 15.60 | 15.63 | 15.26 | 15.31 | 497,500 | -0.35(-2.20%) |
Jan 17, 2003 | 15.70 | 15.99 | 15.50 | 15.66 | 544,000 | -0.04(-0.22%) |
Jan 16, 2003 | 15.60 | 15.90 | 15.40 | 15.70 | 1,018,600 | +0.13(+0.84%) |
Jan 15, 2003 | 14.55 | 15.70 | 13.74 | 15.56 | 2,004,900 | +1.09(+7.57%) |
Jan 14, 2003 | 14.60 | 14.75 | 14.40 | 14.47 | 638,500 | +0.02(+0.10%) |
Jan 13, 2003 | 14.50 | 14.53 | 14.36 | 14.46 | 444,200 | +0.13(+0.91%) |
Jan 10, 2003 | 13.86 | 14.32 | 13.78 | 14.32 | 657,200 | +0.47(+3.39%) |
Jan 09, 2003 | 13.86 | 14.02 | 13.75 | 13.86 | 414,400 | +0.07(+0.47%) |
Jan 08, 2003 | 14.10 | 14.14 | 13.79 | 13.79 | 490,000 | -0.31(-2.16%) |
Jan 07, 2003 | 14.05 | 14.21 | 14.04 | 14.10 | 681,000 | +0.04(+0.28%) |
Jan 06, 2003 | 13.47 | 14.12 | 13.47 | 14.05 | 541,600 | +0.58(+4.30%) |
Jan 03, 2003 | 13.29 | 13.73 | 13.21 | 13.47 | 282,300 | +0.19(+1.43%) |
Jan 02, 2003 | 13.20 | 13.43 | 13.19 | 13.29 | 556,700 | +0.13(+1.03%) |
Dec 31, 2002 | 12.97 | 13.32 | 12.97 | 13.15 | 712,700 | +0.11(+0.80%) |
Dec 30, 2002 | 12.86 | 13.04 | 12.71 | 13.04 | 783,700 | +0.26(+1.99%) |
Dec 27, 2002 | 12.70 | 12.85 | 12.66 | 12.79 | 425,200 | +0.07(+0.55%) |
Dec 26, 2002 | 12.80 | 12.85 | 12.68 | 12.72 | 305,500 | +0.18(+1.39%) |
Dec 24, 2002 | 12.55 | 12.63 | 12.51 | 12.54 | 105,200 | +0.04(+0.36%) |
Dec 23, 2002 | 12.31 | 12.55 | 12.25 | 12.50 | 328,500 | +0.14(+1.17%) |
Dec 20, 2002 | 12.25 | 12.46 | 12.21 | 12.36 | 593,900 | +0.12(+0.94%) |
Dec 19, 2002 | 12.10 | 12.39 | 12.10 | 12.24 | 433,800 | +0.09(+0.74%) |
Dec 18, 2002 | 12.25 | 12.29 | 12.10 | 12.15 | 538,600 | -0.17(-1.38%) |
Dec 17, 2002 | 12.50 | 12.51 | 12.25 | 12.32 | 602,600 | -0.18(-1.44%) |
Dec 16, 2002 | 12.46 | 12.56 | 12.45 | 12.50 | 607,800 | +0.13(+1.09%) |
Dec 13, 2002 | 12.55 | 12.55 | 12.36 | 12.37 | 707,900 | -0.24(-1.94%) |
Dec 12, 2002 | 12.38 | 12.68 | 12.38 | 12.61 | 477,400 | +0.21(+1.65%) |
Dec 11, 2002 | 12.32 | 12.48 | 12.10 | 12.40 | 530,700 | +0.08(+0.69%) |
Dec 10, 2002 | 12.38 | 12.50 | 12.04 | 12.32 | 574,400 | -0.06(-0.48%) |
Dec 09, 2002 | 12.85 | 12.88 | 12.37 | 12.38 | 379,300 | -0.52(-4.03%) |
Dec 06, 2002 | 12.75 | 13.03 | 12.72 | 12.90 | 224,200 | +0.05(+0.43%) |
Dec 05, 2002 | 12.94 | 12.98 | 12.51 | 12.85 | 320,600 | -0.07(-0.58%) |
Dec 04, 2002 | 13.07 | 13.07 | 12.74 | 12.92 | 777,500 | -0.21(-1.60%) |
Dec 03, 2002 | 13.22 | 13.25 | 12.98 | 13.13 | 472,300 | -0.09(-0.72%) |