Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 11.10 | 11.55 | 11.10 | 11.37 | 224,200 | +0.09(+0.80%) |
Feb 27, 2003 | 10.70 | 11.30 | 10.70 | 11.28 | 785,500 | +0.56(+5.22%) |
Feb 26, 2003 | 10.57 | 10.90 | 10.54 | 10.72 | 535,100 | +0.13(+1.23%) |
Feb 25, 2003 | 10.35 | 10.67 | 10.35 | 10.59 | 529,500 | +0.09(+0.86%) |
Feb 24, 2003 | 10.87 | 11.07 | 10.47 | 10.50 | 381,700 | -0.35(-3.23%) |
Feb 21, 2003 | 11.04 | 11.15 | 10.82 | 10.85 | 353,700 | -0.15(-1.36%) |
Feb 20, 2003 | 10.82 | 11.30 | 10.75 | 11.00 | 525,400 | +0.20(+1.85%) |
Feb 19, 2003 | 10.76 | 11.10 | 10.64 | 10.80 | 1,414,500 | +0.05(+0.47%) |
Feb 18, 2003 | 10.27 | 10.82 | 10.00 | 10.75 | 975,700 | +0.55(+5.39%) |
Feb 14, 2003 | 12.11 | 12.11 | 9.250 | 10.20 | 3,773,400 | -1.90(-15.70%) |
Feb 13, 2003 | 11.66 | 12.30 | 11.66 | 12.10 | 437,500 | +0.45(+3.86%) |
Feb 12, 2003 | 12.45 | 12.49 | 11.65 | 11.65 | 1,326,200 | -0.90(-7.17%) |
Feb 11, 2003 | 12.45 | 12.75 | 12.45 | 12.55 | 365,200 | +0.10(+0.80%) |
Feb 10, 2003 | 12.82 | 12.85 | 12.22 | 12.45 | 492,800 | +0.03(+0.24%) |
Feb 07, 2003 | 12.80 | 12.93 | 12.25 | 12.42 | 919,600 | -0.15(-1.19%) |
Feb 06, 2003 | 14.65 | 14.65 | 12.47 | 12.57 | 2,423,200 | -2.32(-15.58%) |
Feb 05, 2003 | 15.25 | 15.50 | 14.87 | 14.89 | 379,000 | -0.30(-1.97%) |
Feb 04, 2003 | 15.10 | 15.50 | 15.09 | 15.19 | 434,000 | -0.48(-3.06%) |
Feb 03, 2003 | 16.32 | 16.56 | 15.47 | 15.67 | 717,800 | -0.63(-3.87%) |
Jan 31, 2003 | 16.42 | 16.66 | 16.12 | 16.30 | 320,100 | -0.12(-0.73%) |
Jan 30, 2003 | 17.20 | 17.20 | 16.01 | 16.42 | 486,000 | -0.64(-3.75%) |
Jan 29, 2003 | 17.15 | 17.34 | 17.04 | 17.06 | 159,700 | -0.14(-0.81%) |
Jan 28, 2003 | 16.74 | 17.26 | 16.73 | 17.20 | 113,800 | +0.65(+3.93%) |
Jan 27, 2003 | 16.68 | 16.81 | 16.39 | 16.55 | 122,200 | -0.15(-0.90%) |
Jan 24, 2003 | 16.88 | 16.88 | 16.33 | 16.70 | 331,500 | -0.22(-1.30%) |
Jan 23, 2003 | 16.70 | 17.04 | 16.69 | 16.92 | 363,900 | +0.27(+1.62%) |
Jan 22, 2003 | 17.05 | 17.14 | 16.50 | 16.65 | 536,700 | -0.35(-2.06%) |
Jan 21, 2003 | 17.95 | 18.00 | 17.00 | 17.00 | 241,000 | -0.90(-5.03%) |
Jan 17, 2003 | 18.00 | 18.04 | 17.75 | 17.90 | 179,300 | -0.10(-0.56%) |
Jan 16, 2003 | 17.91 | 18.10 | 17.91 | 18.00 | 208,500 | +0.03(+0.17%) |
Jan 15, 2003 | 18.00 | 18.00 | 17.74 | 17.97 | 475,600 | +0.06(+0.34%) |
Jan 14, 2003 | 17.65 | 18.18 | 17.63 | 17.91 | 992,700 | +0.16(+0.90%) |
Jan 13, 2003 | 17.98 | 18.02 | 17.75 | 17.75 | 298,100 | -0.21(-1.17%) |
Jan 10, 2003 | 18.40 | 18.40 | 17.85 | 17.96 | 422,200 | -0.44(-2.39%) |
Jan 09, 2003 | 18.50 | 18.50 | 18.15 | 18.40 | 336,400 | +0.00(+0.00%) |
Jan 08, 2003 | 18.28 | 18.95 | 18.28 | 18.40 | 478,700 | +0.12(+0.66%) |
Jan 07, 2003 | 17.60 | 18.62 | 17.58 | 18.28 | 600,200 | +0.76(+4.34%) |
Jan 06, 2003 | 16.99 | 17.61 | 16.17 | 17.52 | 852,400 | +0.53(+3.12%) |
Jan 03, 2003 | 17.05 | 17.14 | 16.96 | 16.99 | 338,400 | -0.06(-0.35%) |
Jan 02, 2003 | 17.00 | 17.20 | 16.70 | 17.05 | 369,900 | +0.14(+0.83%) |
Dec 31, 2002 | 16.80 | 17.10 | 16.70 | 16.91 | 204,900 | +0.13(+0.77%) |
Dec 30, 2002 | 16.29 | 16.96 | 16.29 | 16.78 | 264,600 | +0.49(+3.01%) |
Dec 27, 2002 | 16.48 | 16.60 | 16.27 | 16.29 | 139,000 | -0.20(-1.21%) |
Dec 26, 2002 | 15.79 | 16.90 | 15.79 | 16.49 | 205,900 | +0.74(+4.70%) |
Dec 24, 2002 | 16.17 | 16.18 | 15.60 | 15.75 | 207,800 | -0.42(-2.60%) |
Dec 23, 2002 | 15.20 | 16.20 | 14.90 | 16.17 | 311,000 | +0.97(+6.38%) |
Dec 20, 2002 | 15.25 | 15.50 | 15.20 | 15.20 | 385,100 | +0.00(+0.00%) |
Dec 19, 2002 | 15.75 | 16.10 | 15.15 | 15.20 | 535,500 | -0.66(-4.16%) |
Dec 18, 2002 | 16.12 | 16.21 | 15.70 | 15.86 | 485,600 | -0.32(-1.98%) |
Dec 17, 2002 | 16.30 | 16.85 | 16.00 | 16.18 | 460,800 | -0.12(-0.74%) |
Dec 16, 2002 | 15.81 | 16.40 | 15.81 | 16.30 | 324,900 | +0.50(+3.16%) |
Dec 13, 2002 | 16.10 | 16.15 | 15.52 | 15.80 | 411,500 | -0.45(-2.77%) |
Dec 12, 2002 | 16.20 | 16.72 | 16.20 | 16.25 | 295,300 | +0.07(+0.43%) |
Dec 11, 2002 | 16.48 | 16.60 | 16.01 | 16.18 | 326,800 | -0.32(-1.94%) |
Dec 10, 2002 | 16.47 | 16.70 | 16.38 | 16.50 | 150,100 | +0.05(+0.30%) |
Dec 09, 2002 | 16.56 | 16.88 | 16.31 | 16.45 | 167,700 | -0.11(-0.66%) |
Dec 06, 2002 | 16.57 | 16.93 | 16.30 | 16.56 | 624,600 | -0.01(-0.06%) |
Dec 05, 2002 | 17.00 | 17.00 | 16.40 | 16.57 | 360,500 | -0.31(-1.84%) |
Dec 04, 2002 | 16.60 | 17.31 | 16.58 | 16.88 | 334,400 | +0.18(+1.08%) |
Dec 03, 2002 | 17.15 | 17.15 | 16.50 | 16.70 | 364,000 | -0.48(-2.79%) |