Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 14.31 | 14.40 | 14.30 | 14.39 | 41,300 | +0.08(+0.56%) |
Jan 30, 2003 | 14.55 | 14.55 | 14.11 | 14.31 | 33,700 | -0.24(-1.65%) |
Jan 29, 2003 | 14.23 | 14.55 | 14.12 | 14.55 | 64,500 | +0.25(+1.75%) |
Jan 28, 2003 | 14.33 | 14.40 | 14.21 | 14.30 | 35,200 | +0.07(+0.49%) |
Jan 27, 2003 | 14.21 | 14.45 | 14.21 | 14.23 | 39,800 | -0.01(-0.07%) |
Jan 24, 2003 | 14.38 | 14.39 | 14.22 | 14.24 | 26,300 | -0.14(-0.97%) |
Jan 23, 2003 | 14.40 | 14.49 | 14.26 | 14.38 | 23,100 | +0.03(+0.21%) |
Jan 22, 2003 | 14.42 | 14.47 | 14.34 | 14.35 | 21,400 | +0.00(+0.00%) |
Jan 21, 2003 | 14.24 | 14.45 | 14.24 | 14.35 | 26,800 | +0.13(+0.91%) |
Jan 17, 2003 | 14.35 | 14.42 | 14.22 | 14.22 | 34,400 | -0.20(-1.39%) |
Jan 16, 2003 | 14.38 | 14.48 | 14.38 | 14.42 | 38,200 | -0.06(-0.41%) |
Jan 15, 2003 | 14.21 | 14.49 | 14.20 | 14.48 | 100,500 | +0.24(+1.69%) |
Jan 14, 2003 | 14.24 | 14.25 | 14.20 | 14.24 | 20,300 | +0.04(+0.28%) |
Jan 13, 2003 | 14.16 | 14.24 | 14.16 | 14.20 | 31,700 | -0.01(-0.07%) |
Jan 10, 2003 | 14.21 | 14.25 | 14.11 | 14.21 | 27,400 | +0.02(+0.14%) |
Jan 09, 2003 | 14.19 | 14.24 | 14.15 | 14.19 | 39,500 | +0.09(+0.64%) |
Jan 08, 2003 | 14.24 | 14.24 | 13.95 | 14.10 | 42,400 | -0.11(-0.77%) |
Jan 07, 2003 | 14.15 | 14.21 | 14.00 | 14.21 | 51,200 | +0.01(+0.07%) |
Jan 06, 2003 | 14.15 | 14.22 | 14.00 | 14.20 | 54,200 | +0.10(+0.71%) |
Jan 03, 2003 | 14.02 | 14.14 | 14.00 | 14.10 | 29,100 | +0.00(+0.00%) |
Jan 02, 2003 | 14.14 | 14.16 | 14.00 | 14.10 | 26,600 | +0.02(+0.14%) |
Dec 31, 2002 | 14.10 | 14.24 | 14.08 | 14.08 | 58,300 | +0.00(+0.00%) |
Dec 30, 2002 | 14.15 | 14.18 | 14.01 | 14.08 | 53,500 | -0.12(-0.85%) |
Dec 27, 2002 | 14.30 | 14.30 | 14.10 | 14.20 | 25,600 | -0.10(-0.70%) |
Dec 26, 2002 | 14.33 | 14.38 | 14.30 | 14.30 | 19,400 | -0.04(-0.28%) |
Dec 24, 2002 | 14.30 | 14.38 | 14.20 | 14.34 | 8,900 | -0.03(-0.21%) |
Dec 23, 2002 | 13.80 | 14.49 | 13.80 | 14.37 | 73,700 | +0.37(+2.64%) |
Dec 20, 2002 | 14.15 | 14.15 | 13.95 | 14.00 | 75,200 | -0.15(-1.06%) |
Dec 19, 2002 | 14.15 | 14.15 | 14.10 | 14.15 | 41,800 | +0.00(+0.00%) |
Dec 18, 2002 | 14.32 | 14.32 | 14.12 | 14.15 | 13,600 | -0.19(-1.32%) |
Dec 17, 2002 | 14.28 | 14.45 | 14.25 | 14.34 | 28,600 | -0.14(-0.97%) |
Dec 16, 2002 | 14.18 | 14.50 | 14.18 | 14.48 | 41,900 | +0.24(+1.69%) |
Dec 13, 2002 | 14.41 | 14.44 | 14.19 | 14.24 | 15,200 | -0.12(-0.84%) |
Dec 12, 2002 | 14.21 | 14.49 | 14.12 | 14.36 | 25,800 | +0.08(+0.56%) |
Dec 11, 2002 | 14.12 | 14.28 | 14.10 | 14.28 | 19,200 | +0.16(+1.13%) |
Dec 10, 2002 | 14.01 | 14.15 | 14.01 | 14.12 | 17,500 | +0.10(+0.71%) |
Dec 09, 2002 | 13.99 | 14.10 | 13.97 | 14.02 | 42,600 | +0.11(+0.79%) |
Dec 06, 2002 | 13.79 | 13.94 | 13.79 | 13.91 | 23,100 | +0.05(+0.36%) |
Dec 05, 2002 | 13.93 | 13.99 | 13.85 | 13.86 | 31,800 | -0.15(-1.07%) |
Dec 04, 2002 | 14.10 | 14.12 | 13.93 | 14.01 | 43,500 | +0.00(+0.00%) |
Dec 03, 2002 | 13.78 | 14.30 | 13.69 | 14.01 | 46,900 | +0.13(+0.94%) |
Dec 02, 2002 | 14.12 | 14.13 | 13.84 | 13.88 | 26,200 | -0.17(-1.21%) |
Nov 29, 2002 | 14.01 | 14.13 | 14.00 | 14.05 | 16,200 | -0.01(-0.07%) |
Nov 27, 2002 | 13.93 | 14.20 | 13.75 | 14.06 | 72,200 | +0.07(+0.50%) |
Nov 26, 2002 | 13.99 | 14.01 | 13.85 | 13.99 | 34,300 | +0.01(+0.07%) |
Nov 25, 2002 | 13.93 | 14.00 | 13.85 | 13.98 | 48,200 | +0.11(+0.79%) |
Nov 22, 2002 | 13.93 | 14.00 | 13.86 | 13.87 | 29,400 | -0.09(-0.64%) |
Nov 21, 2002 | 13.95 | 13.96 | 13.88 | 13.96 | 26,200 | +0.02(+0.14%) |
Nov 20, 2002 | 13.88 | 13.95 | 13.79 | 13.94 | 26,700 | +0.06(+0.43%) |
Nov 19, 2002 | 13.61 | 13.96 | 13.61 | 13.88 | 14,100 | +0.23(+1.68%) |
Nov 18, 2002 | 13.81 | 13.85 | 13.59 | 13.65 | 42,300 | -0.11(-0.80%) |
Nov 15, 2002 | 13.84 | 13.85 | 13.63 | 13.76 | 16,300 | -0.03(-0.22%) |
Nov 14, 2002 | 13.69 | 13.79 | 13.52 | 13.79 | 23,600 | +0.14(+1.03%) |
Nov 13, 2002 | 13.55 | 13.69 | 13.31 | 13.65 | 16,700 | +0.05(+0.37%) |
Nov 12, 2002 | 13.35 | 13.60 | 13.30 | 13.60 | 29,300 | +0.33(+2.49%) |
Nov 11, 2002 | 13.35 | 13.45 | 13.22 | 13.27 | 16,000 | +0.02(+0.15%) |
Nov 08, 2002 | 13.36 | 13.61 | 13.20 | 13.25 | 18,600 | -0.21(-1.56%) |
Nov 07, 2002 | 13.70 | 13.70 | 13.43 | 13.46 | 22,000 | -0.26(-1.90%) |
Nov 06, 2002 | 13.15 | 13.75 | 13.15 | 13.72 | 31,800 | +0.51(+3.86%) |
Nov 05, 2002 | 12.86 | 13.30 | 12.86 | 13.21 | 19,800 | +0.27(+2.09%) |
Nov 04, 2002 | 12.75 | 13.10 | 12.75 | 12.94 | 34,500 | +0.02(+0.15%) |