Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 11.18 | 11.21 | 10.85 | 11.05 | 594,700 | +0.03(+0.27%) |
Feb 27, 2003 | 11.39 | 11.48 | 10.95 | 11.02 | 656,200 | -0.30(-2.65%) |
Feb 26, 2003 | 11.22 | 11.67 | 11.17 | 11.32 | 883,200 | +0.01(+0.09%) |
Feb 25, 2003 | 11.60 | 11.79 | 11.10 | 11.31 | 1,044,100 | -0.39(-3.33%) |
Feb 24, 2003 | 12.53 | 12.53 | 11.61 | 11.70 | 475,200 | -0.70(-5.65%) |
Feb 21, 2003 | 11.61 | 12.43 | 11.55 | 12.40 | 784,200 | +0.17(+1.39%) |
Feb 20, 2003 | 12.59 | 12.60 | 11.93 | 12.23 | 891,300 | -0.23(-1.85%) |
Feb 19, 2003 | 13.02 | 13.07 | 12.29 | 12.46 | 553,300 | -0.32(-2.50%) |
Feb 18, 2003 | 12.14 | 12.80 | 11.95 | 12.78 | 902,600 | +0.19(+1.50%) |
Feb 14, 2003 | 13.66 | 13.69 | 12.40 | 12.59 | 1,148,100 | -0.59(-4.47%) |
Feb 13, 2003 | 13.74 | 13.74 | 13.13 | 13.18 | 556,900 | -0.55(-4.01%) |
Feb 12, 2003 | 13.95 | 14.09 | 13.71 | 13.73 | 443,200 | -0.22(-1.58%) |
Feb 11, 2003 | 14.33 | 14.50 | 13.80 | 13.95 | 692,700 | -0.33(-2.31%) |
Feb 10, 2003 | 14.23 | 14.56 | 13.89 | 14.28 | 580,900 | +0.05(+0.35%) |
Feb 07, 2003 | 13.88 | 14.51 | 13.75 | 14.23 | 845,700 | +0.56(+4.09%) |
Feb 06, 2003 | 13.78 | 13.95 | 13.59 | 13.67 | 443,600 | -0.07(-0.50%) |
Feb 05, 2003 | 13.35 | 14.25 | 13.25 | 13.74 | 987,200 | +0.27(+2.00%) |
Feb 04, 2003 | 13.82 | 13.83 | 13.34 | 13.47 | 609,200 | -0.39(-2.81%) |
Feb 03, 2003 | 13.94 | 13.96 | 13.55 | 13.86 | 361,500 | +0.02(+0.14%) |
Jan 31, 2003 | 13.85 | 14.10 | 13.65 | 13.84 | 627,200 | +0.00(+0.00%) |
Jan 30, 2003 | 14.25 | 14.46 | 13.74 | 13.84 | 494,457 | -0.42(-2.95%) |
Jan 29, 2003 | 14.46 | 14.75 | 14.02 | 14.26 | 514,700 | -0.11(-0.77%) |
Jan 28, 2003 | 14.53 | 14.57 | 14.12 | 14.37 | 497,000 | -0.13(-0.90%) |
Jan 27, 2003 | 14.85 | 15.00 | 14.34 | 14.50 | 619,600 | -0.45(-3.01%) |
Jan 24, 2003 | 15.21 | 15.43 | 14.85 | 14.95 | 596,600 | -0.35(-2.29%) |
Jan 23, 2003 | 15.18 | 15.33 | 14.81 | 15.30 | 711,700 | +0.14(+0.92%) |
Jan 22, 2003 | 15.00 | 15.22 | 14.65 | 15.16 | 787,400 | +0.16(+1.07%) |
Jan 21, 2003 | 15.38 | 15.43 | 14.83 | 15.00 | 903,500 | -0.43(-2.79%) |
Jan 17, 2003 | 15.40 | 15.91 | 15.30 | 15.43 | 1,184,300 | -0.57(-3.56%) |
Jan 16, 2003 | 15.35 | 16.21 | 15.34 | 16.00 | 997,800 | +0.64(+4.17%) |
Jan 15, 2003 | 15.95 | 15.77 | 15.31 | 15.36 | 359,900 | -0.31(-1.98%) |
Jan 14, 2003 | 15.95 | 16.10 | 15.58 | 15.67 | 517,300 | -0.22(-1.38%) |
Jan 13, 2003 | 15.44 | 15.99 | 15.44 | 15.89 | 509,600 | +0.47(+3.05%) |
Jan 10, 2003 | 15.23 | 15.58 | 14.95 | 15.42 | 951,000 | +0.11(+0.72%) |
Jan 09, 2003 | 15.28 | 15.66 | 15.25 | 15.31 | 730,700 | +0.08(+0.53%) |
Jan 08, 2003 | 15.89 | 15.95 | 15.18 | 15.23 | 341,100 | -0.57(-3.61%) |
Jan 07, 2003 | 16.01 | 16.20 | 15.70 | 15.80 | 449,300 | -0.03(-0.19%) |
Jan 06, 2003 | 16.05 | 16.47 | 15.74 | 15.83 | 706,100 | -0.16(-1.00%) |
Jan 03, 2003 | 16.43 | 16.50 | 15.83 | 15.99 | 931,000 | -0.37(-2.26%) |
Jan 02, 2003 | 16.03 | 16.49 | 15.79 | 16.36 | 909,800 | +0.51(+3.22%) |
Dec 31, 2002 | 15.68 | 16.20 | 15.34 | 15.85 | 889,700 | +0.09(+0.57%) |
Dec 30, 2002 | 15.70 | 16.39 | 15.70 | 15.76 | 480,800 | -0.29(-1.81%) |
Dec 27, 2002 | 16.39 | 16.60 | 15.83 | 16.05 | 296,300 | -0.55(-3.31%) |
Dec 26, 2002 | 16.73 | 16.97 | 16.46 | 16.60 | 184,800 | -0.13(-0.78%) |
Dec 24, 2002 | 16.78 | 17.01 | 16.65 | 16.73 | 92,100 | -0.08(-0.47%) |
Dec 23, 2002 | 16.90 | 17.00 | 16.48 | 16.81 | 368,400 | +0.14(+0.84%) |
Dec 20, 2002 | 16.90 | 17.15 | 16.45 | 16.67 | 491,100 | +0.06(+0.36%) |
Dec 19, 2002 | 16.93 | 17.44 | 16.33 | 16.61 | 514,600 | -0.27(-1.60%) |
Dec 18, 2002 | 16.95 | 17.16 | 16.75 | 16.88 | 374,900 | -0.07(-0.41%) |
Dec 17, 2002 | 16.77 | 17.24 | 16.72 | 16.95 | 319,000 | +0.16(+0.95%) |
Dec 16, 2002 | 16.18 | 17.00 | 16.06 | 16.79 | 647,600 | +0.62(+3.83%) |
Dec 13, 2002 | 16.69 | 16.76 | 16.12 | 16.17 | 298,800 | -0.46(-2.77%) |
Dec 12, 2002 | 16.64 | 17.30 | 16.34 | 16.63 | 417,700 | +0.03(+0.18%) |
Dec 11, 2002 | 16.37 | 16.69 | 16.22 | 16.60 | 333,700 | +0.05(+0.30%) |
Dec 10, 2002 | 16.64 | 17.37 | 16.31 | 16.55 | 511,000 | -0.10(-0.60%) |
Dec 09, 2002 | 17.42 | 17.56 | 16.39 | 16.65 | 649,400 | -0.78(-4.48%) |
Dec 06, 2002 | 17.25 | 17.85 | 17.07 | 17.43 | 334,100 | +0.09(+0.52%) |
Dec 05, 2002 | 17.86 | 18.09 | 17.33 | 17.34 | 272,000 | -0.42(-2.36%) |
Dec 04, 2002 | 18.18 | 18.26 | 17.62 | 17.76 | 621,800 | -0.50(-2.74%) |
Dec 03, 2002 | 19.06 | 19.06 | 18.21 | 18.26 | 408,000 | -0.80(-4.20%) |