Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 13.65 | 13.85 | 13.60 | 13.65 | 225,700 | +0.06(+0.44%) |
Feb 27, 2003 | 13.39 | 13.60 | 13.28 | 13.59 | 168,200 | +0.24(+1.80%) |
Feb 26, 2003 | 13.49 | 13.50 | 13.33 | 13.35 | 196,700 | -0.15(-1.11%) |
Feb 25, 2003 | 13.34 | 13.52 | 13.22 | 13.50 | 241,200 | +0.10(+0.75%) |
Feb 24, 2003 | 13.33 | 13.41 | 13.08 | 13.40 | 595,400 | +0.08(+0.60%) |
Feb 21, 2003 | 13.19 | 13.36 | 13.05 | 13.32 | 187,100 | +0.13(+0.99%) |
Feb 20, 2003 | 13.20 | 13.25 | 13.10 | 13.19 | 102,200 | +0.06(+0.46%) |
Feb 19, 2003 | 13.33 | 13.35 | 12.85 | 13.13 | 420,500 | +0.12(+0.92%) |
Feb 18, 2003 | 12.99 | 13.20 | 12.80 | 13.01 | 196,600 | +0.01(+0.08%) |
Feb 14, 2003 | 12.90 | 13.09 | 12.90 | 13.00 | 159,500 | +0.10(+0.78%) |
Feb 13, 2003 | 13.21 | 13.21 | 12.90 | 12.90 | 246,700 | -0.32(-2.42%) |
Feb 12, 2003 | 12.95 | 13.22 | 12.91 | 13.22 | 417,100 | +0.20(+1.54%) |
Feb 11, 2003 | 12.80 | 13.10 | 12.80 | 13.02 | 846,300 | +0.24(+1.88%) |
Feb 10, 2003 | 13.13 | 13.17 | 12.57 | 12.78 | 536,900 | -0.27(-2.07%) |
Feb 07, 2003 | 13.50 | 13.75 | 12.90 | 13.05 | 2,908,500 | -3.32(-20.28%) |
Feb 06, 2003 | 16.70 | 16.84 | 16.26 | 16.37 | 76,600 | -0.37(-2.21%) |
Feb 05, 2003 | 16.83 | 17.19 | 16.66 | 16.74 | 165,900 | -0.08(-0.48%) |
Feb 04, 2003 | 16.30 | 16.93 | 16.15 | 16.82 | 370,100 | +0.73(+4.54%) |
Feb 03, 2003 | 16.61 | 16.69 | 16.09 | 16.09 | 185,400 | -0.54(-3.25%) |
Jan 31, 2003 | 16.32 | 16.63 | 16.23 | 16.63 | 122,400 | +0.21(+1.28%) |
Jan 30, 2003 | 16.88 | 17.15 | 16.27 | 16.42 | 960,000 | -0.33(-1.97%) |
Jan 29, 2003 | 16.61 | 16.90 | 16.41 | 16.75 | 146,700 | +0.14(+0.84%) |
Jan 28, 2003 | 16.96 | 17.10 | 16.60 | 16.61 | 155,800 | -0.27(-1.60%) |
Jan 27, 2003 | 17.16 | 17.38 | 16.76 | 16.88 | 104,500 | -0.28(-1.63%) |
Jan 24, 2003 | 17.45 | 17.47 | 16.88 | 17.16 | 158,500 | -0.45(-2.56%) |
Jan 23, 2003 | 16.95 | 17.70 | 16.95 | 17.61 | 143,400 | +0.73(+4.32%) |
Jan 22, 2003 | 17.05 | 17.15 | 16.87 | 16.88 | 117,700 | -0.17(-1.00%) |
Jan 21, 2003 | 17.62 | 17.63 | 17.01 | 17.05 | 125,600 | -0.51(-2.90%) |
Jan 17, 2003 | 17.98 | 17.98 | 17.21 | 17.56 | 96,300 | -0.44(-2.44%) |
Jan 16, 2003 | 17.99 | 18.02 | 17.72 | 18.00 | 62,800 | +0.01(+0.06%) |
Jan 15, 2003 | 18.38 | 18.49 | 17.51 | 17.99 | 632,300 | -0.32(-1.75%) |
Jan 14, 2003 | 19.60 | 19.61 | 17.86 | 18.31 | 516,700 | -1.42(-7.20%) |
Jan 13, 2003 | 20.00 | 20.10 | 19.71 | 19.73 | 151,200 | -0.11(-0.55%) |
Jan 10, 2003 | 19.55 | 20.00 | 19.38 | 19.84 | 114,400 | +0.14(+0.71%) |
Jan 09, 2003 | 19.36 | 20.24 | 19.36 | 19.70 | 311,400 | +0.34(+1.76%) |
Jan 08, 2003 | 18.70 | 19.47 | 18.51 | 19.36 | 317,500 | +0.61(+3.25%) |
Jan 07, 2003 | 18.65 | 18.86 | 18.30 | 18.75 | 106,700 | -0.06(-0.32%) |
Jan 06, 2003 | 18.35 | 18.86 | 18.32 | 18.81 | 137,600 | +0.52(+2.84%) |
Jan 03, 2003 | 18.99 | 18.99 | 18.00 | 18.29 | 164,400 | -0.70(-3.69%) |
Jan 02, 2003 | 18.65 | 19.06 | 18.65 | 18.99 | 142,800 | +0.36(+1.93%) |
Dec 31, 2002 | 18.53 | 19.03 | 18.35 | 18.63 | 133,500 | +0.05(+0.27%) |
Dec 30, 2002 | 18.25 | 18.67 | 18.09 | 18.58 | 93,500 | +0.38(+2.09%) |
Dec 27, 2002 | 18.20 | 18.21 | 18.09 | 18.20 | 91,200 | -0.10(-0.55%) |
Dec 26, 2002 | 18.19 | 18.52 | 18.16 | 18.30 | 216,100 | +0.12(+0.66%) |
Dec 24, 2002 | 18.20 | 18.45 | 18.09 | 18.18 | 57,000 | -0.07(-0.38%) |
Dec 23, 2002 | 18.75 | 18.80 | 18.10 | 18.25 | 209,300 | -0.64(-3.39%) |
Dec 20, 2002 | 18.70 | 19.09 | 18.58 | 18.89 | 199,600 | +0.30(+1.61%) |
Dec 19, 2002 | 18.76 | 19.21 | 18.52 | 18.59 | 265,000 | -0.19(-1.01%) |
Dec 18, 2002 | 19.00 | 19.29 | 18.77 | 18.78 | 158,500 | -0.61(-3.15%) |
Dec 17, 2002 | 19.99 | 19.99 | 19.32 | 19.39 | 310,800 | -0.61(-3.05%) |
Dec 16, 2002 | 19.65 | 20.10 | 19.58 | 20.00 | 310,500 | +0.59(+3.04%) |
Dec 13, 2002 | 19.61 | 19.61 | 19.31 | 19.41 | 188,400 | -0.19(-0.97%) |
Dec 12, 2002 | 19.79 | 19.79 | 19.45 | 19.60 | 319,700 | -0.19(-0.96%) |
Dec 11, 2002 | 20.15 | 20.20 | 19.45 | 19.79 | 277,500 | -0.35(-1.74%) |
Dec 10, 2002 | 20.05 | 20.28 | 19.84 | 20.14 | 228,200 | -0.06(-0.30%) |
Dec 09, 2002 | 20.55 | 20.56 | 19.97 | 20.20 | 202,500 | -0.56(-2.70%) |
Dec 06, 2002 | 20.30 | 21.00 | 20.22 | 20.76 | 232,800 | +0.36(+1.76%) |
Dec 05, 2002 | 20.45 | 20.46 | 19.95 | 20.40 | 212,200 | +0.16(+0.79%) |
Dec 04, 2002 | 20.20 | 20.42 | 19.80 | 20.24 | 179,000 | -0.03(-0.15%) |
Dec 03, 2002 | 20.55 | 20.65 | 20.15 | 20.27 | 100,000 | -0.35(-1.70%) |