Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 21.61 | 22.17 | 21.50 | 21.79 | 1,810,016 | +0.23(+1.08%) |
Feb 27, 2003 | 21.04 | 21.79 | 21.02 | 21.56 | 3,332,951 | +0.64(+3.07%) |
Feb 26, 2003 | 21.03 | 21.18 | 20.84 | 20.91 | 1,898,392 | -0.11(-0.54%) |
Feb 25, 2003 | 21.01 | 21.10 | 20.79 | 21.03 | 1,920,911 | +0.03(+0.13%) |
Feb 24, 2003 | 20.99 | 21.11 | 20.80 | 21.00 | 2,081,235 | +0.05(+0.24%) |
Feb 21, 2003 | 20.82 | 21.08 | 20.48 | 20.95 | 1,106,262 | +0.24(+1.16%) |
Feb 20, 2003 | 20.86 | 20.96 | 20.53 | 20.71 | 921,437 | -0.05(-0.24%) |
Feb 19, 2003 | 21.01 | 21.15 | 20.69 | 20.76 | 1,038,280 | -0.16(-0.74%) |
Feb 18, 2003 | 20.93 | 21.18 | 20.72 | 20.91 | 2,255,864 | -0.02(-0.10%) |
Feb 14, 2003 | 21.07 | 21.58 | 20.93 | 20.93 | 2,380,922 | -0.13(-0.64%) |
Feb 13, 2003 | 20.98 | 21.25 | 20.51 | 21.07 | 2,151,200 | +0.19(+0.91%) |
Feb 12, 2003 | 20.92 | 21.26 | 20.86 | 20.88 | 1,262,904 | -0.04(-0.20%) |
Feb 11, 2003 | 21.54 | 21.61 | 20.84 | 20.92 | 1,478,321 | -0.42(-1.98%) |
Feb 10, 2003 | 20.93 | 21.34 | 20.93 | 21.34 | 1,322,246 | +0.43(+2.06%) |
Feb 07, 2003 | 21.50 | 21.58 | 20.83 | 20.91 | 1,994,842 | -0.36(-1.69%) |
Feb 06, 2003 | 21.86 | 21.87 | 21.27 | 21.27 | 3,466,790 | -0.59(-2.68%) |
Feb 05, 2003 | 22.17 | 22.42 | 21.71 | 21.86 | 2,471,281 | +0.01(+0.07%) |
Feb 04, 2003 | 22.24 | 22.28 | 21.47 | 21.85 | 5,396,908 | -1.14(-4.98%) |
Feb 03, 2003 | 22.98 | 23.07 | 22.80 | 22.99 | 2,342,115 | -0.06(-0.25%) |
Jan 31, 2003 | 22.76 | 23.23 | 22.68 | 23.05 | 1,641,194 | +0.28(+1.24%) |
Jan 30, 2003 | 22.95 | 23.05 | 22.68 | 22.76 | 1,824,320 | -0.19(-0.83%) |
Jan 29, 2003 | 22.30 | 23.17 | 22.05 | 22.95 | 2,554,417 | +0.49(+2.17%) |
Jan 28, 2003 | 22.14 | 22.64 | 22.09 | 22.47 | 2,180,942 | +0.34(+1.53%) |
Jan 27, 2003 | 22.59 | 23.43 | 22.13 | 22.13 | 2,880,305 | -0.96(-4.16%) |
Jan 24, 2003 | 23.58 | 23.59 | 22.88 | 23.09 | 1,636,096 | -0.76(-3.17%) |
Jan 23, 2003 | 23.69 | 23.99 | 23.47 | 23.84 | 673,303 | +0.32(+1.38%) |
Jan 22, 2003 | 23.87 | 23.93 | 23.38 | 23.52 | 1,733,820 | -0.35(-1.45%) |
Jan 21, 2003 | 24.25 | 24.26 | 23.63 | 23.87 | 1,700,254 | -0.21(-0.88%) |
Jan 17, 2003 | 23.94 | 24.13 | 23.44 | 24.08 | 2,539,121 | +0.11(+0.47%) |
Jan 16, 2003 | 24.79 | 24.79 | 23.55 | 23.96 | 3,920,002 | -0.83(-3.33%) |
Jan 15, 2003 | 25.31 | 25.33 | 24.64 | 24.79 | 2,821,387 | -0.84(-3.28%) |
Jan 14, 2003 | 25.17 | 25.63 | 24.80 | 25.63 | 921,720 | +0.41(+1.62%) |
Jan 13, 2003 | 25.38 | 25.45 | 24.99 | 25.22 | 1,258,372 | +0.14(+0.56%) |
Jan 10, 2003 | 25.07 | 25.38 | 24.89 | 25.08 | 1,132,747 | -0.17(-0.67%) |
Jan 09, 2003 | 24.85 | 25.41 | 24.83 | 25.25 | 1,668,387 | +0.61(+2.46%) |
Jan 08, 2003 | 25.42 | 25.42 | 24.64 | 24.64 | 1,961,984 | -0.78(-3.06%) |
Jan 07, 2003 | 25.89 | 25.89 | 25.29 | 25.42 | 2,041,013 | -0.47(-1.80%) |
Jan 06, 2003 | 24.82 | 26.01 | 24.82 | 25.88 | 1,699,970 | +1.12(+4.53%) |
Jan 03, 2003 | 24.59 | 24.80 | 24.47 | 24.76 | 1,361,194 | -0.01(-0.03%) |
Jan 02, 2003 | 24.04 | 24.78 | 23.90 | 24.77 | 1,180,476 | +0.73(+3.03%) |
Dec 31, 2002 | 23.87 | 24.04 | 23.69 | 24.04 | 881,497 | +0.01(+0.03%) |
Dec 30, 2002 | 23.69 | 24.15 | 23.37 | 24.03 | 1,250,157 | +0.48(+2.04%) |
Dec 27, 2002 | 24.18 | 24.30 | 23.47 | 23.55 | 854,871 | -0.61(-2.54%) |
Dec 26, 2002 | 23.97 | 24.68 | 23.97 | 24.17 | 672,736 | +0.23(+0.97%) |
Dec 24, 2002 | 24.08 | 24.15 | 23.79 | 23.94 | 379,140 | -0.09(-0.38%) |
Dec 23, 2002 | 24.16 | 24.39 | 23.76 | 24.03 | 1,076,662 | -0.13(-0.56%) |
Dec 20, 2002 | 24.08 | 24.19 | 23.87 | 24.16 | 1,711,301 | +0.16(+0.68%) |
Dec 19, 2002 | 24.20 | 24.64 | 23.94 | 24.00 | 1,113,910 | -0.22(-0.90%) |
Dec 18, 2002 | 24.68 | 24.68 | 24.08 | 24.22 | 984,603 | -0.46(-1.86%) |
Dec 17, 2002 | 24.92 | 25.19 | 24.60 | 24.68 | 883,055 | -0.29(-1.16%) |
Dec 16, 2002 | 24.04 | 24.97 | 23.98 | 24.97 | 1,530,582 | +0.98(+4.09%) |
Dec 13, 2002 | 24.29 | 24.47 | 23.92 | 23.99 | 2,969,673 | -0.57(-2.33%) |
Dec 12, 2002 | 24.87 | 25.06 | 24.56 | 24.56 | 887,304 | -0.31(-1.25%) |
Dec 11, 2002 | 24.89 | 25.20 | 24.78 | 24.87 | 924,694 | -0.02(-0.09%) |
Dec 10, 2002 | 24.49 | 24.92 | 24.19 | 24.89 | 1,237,552 | +0.47(+1.94%) |
Dec 09, 2002 | 24.75 | 24.99 | 24.28 | 24.42 | 952,028 | -0.50(-2.01%) |
Dec 06, 2002 | 24.78 | 25.17 | 24.68 | 24.92 | 1,061,791 | -0.08(-0.31%) |
Dec 05, 2002 | 25.21 | 25.25 | 24.78 | 24.99 | 1,079,211 | -0.11(-0.45%) |
Dec 04, 2002 | 25.38 | 25.38 | 24.68 | 25.11 | 1,200,304 | -0.26(-1.03%) |
Dec 03, 2002 | 25.24 | 25.54 | 25.16 | 25.37 | 825,979 | -0.05(-0.19%) |