Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 13.98 | 13.99 | 13.81 | 13.85 | 81,800 | +0.00(+0.00%) |
Jan 30, 2003 | 13.93 | 13.99 | 13.78 | 13.85 | 87,700 | -0.08(-0.57%) |
Jan 29, 2003 | 13.92 | 13.98 | 13.77 | 13.93 | 73,900 | +0.02(+0.14%) |
Jan 28, 2003 | 13.78 | 13.91 | 13.68 | 13.91 | 91,300 | +0.17(+1.24%) |
Jan 27, 2003 | 13.82 | 13.82 | 13.68 | 13.74 | 71,800 | -0.11(-0.79%) |
Jan 24, 2003 | 13.83 | 13.85 | 13.73 | 13.85 | 71,100 | +0.05(+0.36%) |
Jan 23, 2003 | 13.88 | 13.89 | 13.76 | 13.80 | 103,200 | -0.04(-0.29%) |
Jan 22, 2003 | 13.77 | 13.90 | 13.76 | 13.84 | 83,000 | -0.01(-0.07%) |
Jan 21, 2003 | 13.80 | 13.92 | 13.70 | 13.85 | 92,300 | -0.03(-0.22%) |
Jan 17, 2003 | 13.84 | 13.91 | 13.75 | 13.88 | 84,200 | +0.05(+0.36%) |
Jan 16, 2003 | 13.84 | 13.89 | 13.75 | 13.83 | 89,000 | +0.01(+0.07%) |
Jan 15, 2003 | 13.67 | 13.84 | 13.65 | 13.82 | 91,600 | +0.08(+0.58%) |
Jan 14, 2003 | 13.55 | 13.85 | 13.55 | 13.74 | 82,600 | +0.19(+1.40%) |
Jan 13, 2003 | 13.47 | 13.60 | 13.45 | 13.55 | 88,600 | +0.08(+0.59%) |
Jan 10, 2003 | 13.49 | 13.49 | 13.36 | 13.47 | 92,200 | +0.00(+0.00%) |
Jan 09, 2003 | 13.70 | 13.70 | 13.30 | 13.47 | 142,700 | -0.19(-1.39%) |
Jan 08, 2003 | 13.85 | 13.86 | 13.61 | 13.66 | 72,800 | -0.17(-1.23%) |
Jan 07, 2003 | 13.85 | 13.97 | 13.75 | 13.83 | 178,100 | -0.02(-0.14%) |
Jan 06, 2003 | 13.75 | 13.90 | 13.71 | 13.85 | 99,600 | +0.11(+0.80%) |
Jan 03, 2003 | 13.56 | 13.74 | 13.56 | 13.74 | 127,600 | +0.18(+1.33%) |
Jan 02, 2003 | 13.30 | 13.63 | 13.30 | 13.56 | 121,300 | +0.14(+1.04%) |
Dec 31, 2002 | 13.38 | 13.50 | 13.35 | 13.42 | 239,300 | +0.03(+0.22%) |
Dec 30, 2002 | 13.38 | 13.45 | 13.27 | 13.39 | 218,700 | +0.11(+0.83%) |
Dec 27, 2002 | 13.18 | 13.39 | 13.18 | 13.28 | 135,700 | -0.02(-0.15%) |
Dec 26, 2002 | 13.15 | 13.30 | 13.10 | 13.30 | 139,200 | +0.15(+1.14%) |
Dec 24, 2002 | 13.10 | 13.20 | 13.10 | 13.15 | 103,300 | +0.01(+0.08%) |
Dec 23, 2002 | 13.07 | 13.19 | 13.00 | 13.14 | 196,600 | +0.11(+0.84%) |
Dec 20, 2002 | 13.17 | 13.17 | 13.00 | 13.03 | 269,500 | -0.14(-1.06%) |
Dec 19, 2002 | 12.93 | 13.18 | 12.93 | 13.17 | 257,700 | +0.09(+0.69%) |
Dec 18, 2002 | 13.15 | 13.19 | 12.92 | 13.08 | 306,000 | -0.03(-0.23%) |
Dec 17, 2002 | 13.20 | 13.25 | 13.10 | 13.11 | 160,600 | -0.13(-0.98%) |
Dec 16, 2002 | 13.25 | 13.31 | 13.16 | 13.24 | 167,400 | -0.05(-0.38%) |
Dec 13, 2002 | 13.23 | 13.30 | 13.13 | 13.29 | 119,900 | +0.06(+0.45%) |
Dec 12, 2002 | 13.33 | 13.38 | 13.15 | 13.23 | 160,600 | -0.17(-1.27%) |
Dec 11, 2002 | 13.45 | 13.57 | 13.34 | 13.40 | 145,400 | -0.03(-0.22%) |
Dec 10, 2002 | 13.42 | 13.57 | 13.30 | 13.43 | 120,500 | -0.10(-0.74%) |
Dec 09, 2002 | 13.52 | 13.60 | 13.34 | 13.53 | 163,000 | -0.19(-1.38%) |
Dec 06, 2002 | 13.78 | 13.79 | 13.54 | 13.72 | 113,100 | -0.03(-0.22%) |
Dec 05, 2002 | 13.71 | 13.88 | 13.60 | 13.75 | 87,700 | -0.01(-0.07%) |
Dec 04, 2002 | 13.57 | 13.91 | 13.57 | 13.76 | 108,900 | +0.16(+1.18%) |
Dec 03, 2002 | 13.33 | 13.60 | 13.25 | 13.60 | 113,800 | +0.35(+2.64%) |
Dec 02, 2002 | 13.43 | 13.43 | 13.25 | 13.25 | 83,200 | -0.02(-0.15%) |
Nov 29, 2002 | 13.28 | 13.34 | 13.21 | 13.27 | 33,300 | +0.11(+0.84%) |
Nov 27, 2002 | 13.28 | 13.30 | 13.11 | 13.16 | 108,100 | -0.24(-1.79%) |
Nov 26, 2002 | 13.24 | 13.42 | 13.12 | 13.40 | 97,100 | +0.20(+1.52%) |
Nov 25, 2002 | 13.12 | 13.25 | 13.06 | 13.20 | 175,500 | -0.12(-0.90%) |
Nov 22, 2002 | 13.21 | 13.34 | 13.20 | 13.32 | 103,800 | +0.07(+0.53%) |
Nov 21, 2002 | 13.55 | 13.55 | 13.20 | 13.25 | 185,100 | -0.35(-2.57%) |
Nov 20, 2002 | 13.73 | 13.73 | 13.43 | 13.60 | 159,000 | -0.13(-0.95%) |
Nov 19, 2002 | 13.80 | 13.80 | 13.65 | 13.73 | 119,000 | -0.05(-0.36%) |
Nov 18, 2002 | 13.85 | 13.91 | 13.66 | 13.78 | 69,500 | -0.07(-0.51%) |
Nov 15, 2002 | 13.92 | 14.00 | 13.85 | 13.85 | 39,300 | -0.07(-0.50%) |
Nov 14, 2002 | 14.02 | 14.14 | 13.85 | 13.92 | 68,800 | -0.18(-1.28%) |
Nov 13, 2002 | 14.27 | 14.34 | 14.05 | 14.10 | 77,800 | -0.28(-1.95%) |
Nov 12, 2002 | 14.24 | 14.40 | 14.15 | 14.38 | 55,600 | +0.09(+0.63%) |
Nov 11, 2002 | 14.24 | 14.29 | 13.96 | 14.29 | 55,400 | +0.05(+0.35%) |
Nov 08, 2002 | 14.00 | 14.24 | 13.76 | 14.24 | 49,000 | +0.19(+1.35%) |
Nov 07, 2002 | 14.00 | 14.30 | 14.00 | 14.05 | 55,200 | +0.05(+0.36%) |
Nov 06, 2002 | 13.86 | 14.00 | 13.86 | 14.00 | 55,600 | +0.03(+0.21%) |
Nov 05, 2002 | 13.99 | 13.99 | 13.82 | 13.97 | 51,400 | -0.02(-0.14%) |
Nov 04, 2002 | 13.88 | 14.11 | 13.80 | 13.99 | 70,700 | +0.07(+0.50%) |