Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 19.06 | 19.22 | 19.06 | 19.14 | 4,069,271 | +0.14(+0.72%) |
Feb 27, 2003 | 18.77 | 19.01 | 18.70 | 19.00 | 4,231,704 | +0.23(+1.24%) |
Feb 26, 2003 | 18.74 | 18.88 | 18.66 | 18.77 | 5,972,341 | -0.11(-0.58%) |
Feb 25, 2003 | 18.89 | 18.91 | 18.54 | 18.88 | 4,738,265 | +0.04(+0.22%) |
Feb 24, 2003 | 18.95 | 19.02 | 18.81 | 18.84 | 4,696,817 | -0.14(-0.76%) |
Feb 21, 2003 | 18.85 | 18.99 | 18.70 | 18.98 | 3,499,956 | +0.13(+0.69%) |
Feb 20, 2003 | 19.04 | 19.04 | 18.78 | 18.85 | 3,967,696 | -0.12(-0.61%) |
Feb 19, 2003 | 18.99 | 19.06 | 18.88 | 18.97 | 4,453,388 | +0.08(+0.40%) |
Feb 18, 2003 | 18.74 | 19.00 | 18.73 | 18.89 | 2,807,028 | +0.25(+1.36%) |
Feb 14, 2003 | 18.50 | 18.64 | 18.28 | 18.64 | 5,521,676 | +0.12(+0.63%) |
Feb 13, 2003 | 18.51 | 18.64 | 18.41 | 18.52 | 7,810,468 | +0.15(+0.82%) |
Feb 12, 2003 | 18.30 | 18.50 | 18.30 | 18.37 | 5,963,731 | +0.14(+0.75%) |
Feb 11, 2003 | 18.28 | 18.35 | 18.18 | 18.23 | 3,785,562 | -0.01(-0.08%) |
Feb 10, 2003 | 18.23 | 18.34 | 18.14 | 18.25 | 4,309,782 | +0.05(+0.30%) |
Feb 07, 2003 | 18.36 | 18.45 | 18.19 | 18.19 | 4,097,438 | +0.07(+0.38%) |
Feb 06, 2003 | 18.20 | 18.32 | 18.10 | 18.12 | 5,276,933 | -0.14(-0.75%) |
Feb 05, 2003 | 18.36 | 18.47 | 18.16 | 18.26 | 7,179,565 | -0.08(-0.41%) |
Feb 04, 2003 | 18.43 | 18.43 | 18.14 | 18.34 | 5,600,776 | -0.19(-1.04%) |
Feb 03, 2003 | 18.50 | 18.59 | 18.38 | 18.53 | 6,013,351 | -0.19(-0.99%) |
Jan 31, 2003 | 17.86 | 18.81 | 17.84 | 18.71 | 10,482,355 | +0.86(+4.84%) |
Jan 30, 2003 | 18.06 | 18.23 | 17.85 | 17.85 | 6,172,281 | -0.14(-0.76%) |
Jan 29, 2003 | 17.88 | 18.06 | 17.75 | 17.99 | 10,360,786 | -0.24(-1.32%) |
Jan 28, 2003 | 18.12 | 18.26 | 17.98 | 18.23 | 5,550,280 | +0.11(+0.60%) |
Jan 27, 2003 | 18.40 | 18.40 | 18.03 | 18.12 | 4,917,772 | -0.38(-2.07%) |
Jan 24, 2003 | 18.74 | 18.74 | 18.41 | 18.50 | 4,894,130 | -0.27(-1.42%) |
Jan 23, 2003 | 18.98 | 19.01 | 18.65 | 18.77 | 13,565,941 | +0.12(+0.66%) |
Jan 22, 2003 | 18.91 | 19.01 | 18.60 | 18.64 | 7,615,783 | -0.45(-2.37%) |
Jan 21, 2003 | 19.32 | 19.35 | 19.05 | 19.10 | 8,591,398 | -0.28(-1.45%) |
Jan 17, 2003 | 19.51 | 19.51 | 19.32 | 19.38 | 4,319,414 | -0.13(-0.67%) |
Jan 16, 2003 | 19.53 | 19.60 | 19.36 | 19.51 | 5,583,555 | -0.02(-0.10%) |
Jan 15, 2003 | 19.67 | 19.67 | 19.49 | 19.53 | 8,990,984 | +0.00(+0.00%) |
Jan 14, 2003 | 19.53 | 19.60 | 19.44 | 19.53 | 9,767,828 | +0.03(+0.18%) |
Jan 13, 2003 | 19.70 | 19.75 | 19.46 | 19.49 | 5,619,748 | -0.03(-0.18%) |
Jan 10, 2003 | 19.46 | 19.67 | 19.46 | 19.53 | 7,612,134 | +0.00(+0.00%) |
Jan 09, 2003 | 19.53 | 19.56 | 19.46 | 19.53 | 8,756,165 | +0.01(+0.07%) |
Jan 08, 2003 | 19.44 | 19.77 | 19.41 | 19.51 | 5,021,244 | -0.01(-0.07%) |
Jan 07, 2003 | 19.63 | 19.67 | 19.47 | 19.53 | 7,577,838 | -0.24(-1.21%) |
Jan 06, 2003 | 19.62 | 19.84 | 19.60 | 19.77 | 10,113,708 | +0.15(+0.77%) |
Jan 03, 2003 | 19.49 | 19.63 | 19.49 | 19.62 | 6,096,391 | +0.21(+1.09%) |
Jan 02, 2003 | 19.15 | 19.41 | 19.12 | 19.41 | 4,695,212 | +0.35(+1.83%) |
Dec 31, 2002 | 18.95 | 19.10 | 18.82 | 19.06 | 3,011,053 | -0.03(-0.14%) |
Dec 30, 2002 | 18.95 | 19.09 | 18.86 | 19.08 | 4,613,193 | +0.34(+1.79%) |
Dec 27, 2002 | 19.05 | 19.17 | 18.64 | 18.75 | 2,645,471 | -0.40(-2.11%) |
Dec 26, 2002 | 19.24 | 19.29 | 19.12 | 19.15 | 3,096,429 | -0.02(-0.11%) |
Dec 24, 2002 | 19.29 | 19.34 | 19.12 | 19.17 | 1,837,250 | -0.01(-0.07%) |
Dec 23, 2002 | 19.46 | 19.46 | 19.19 | 19.19 | 7,007,063 | -0.27(-1.37%) |
Dec 20, 2002 | 19.36 | 19.53 | 19.19 | 19.45 | 15,547,236 | +0.34(+1.76%) |
Dec 19, 2002 | 19.06 | 19.23 | 19.05 | 19.12 | 5,385,367 | +0.05(+0.29%) |
Dec 18, 2002 | 19.25 | 19.33 | 19.03 | 19.06 | 5,632,153 | -0.29(-1.52%) |
Dec 17, 2002 | 19.50 | 19.68 | 19.32 | 19.36 | 7,750,778 | -0.21(-1.05%) |
Dec 16, 2002 | 19.15 | 19.62 | 19.15 | 19.56 | 10,911,130 | +0.69(+3.63%) |
Dec 13, 2002 | 18.91 | 19.03 | 18.77 | 18.88 | 8,171,380 | -0.15(-0.79%) |
Dec 12, 2002 | 19.08 | 19.22 | 18.95 | 19.03 | 3,199,609 | -0.14(-0.75%) |
Dec 11, 2002 | 19.24 | 19.27 | 19.08 | 19.17 | 4,432,810 | -0.06(-0.32%) |
Dec 10, 2002 | 19.19 | 19.29 | 18.91 | 19.23 | 4,324,960 | +0.36(+1.89%) |
Dec 09, 2002 | 19.36 | 19.36 | 18.86 | 18.88 | 5,480,229 | -0.62(-3.16%) |
Dec 06, 2002 | 19.11 | 19.58 | 19.01 | 19.49 | 6,711,095 | +0.39(+2.04%) |
Dec 05, 2002 | 19.32 | 19.45 | 19.09 | 19.10 | 5,802,904 | -0.16(-0.85%) |
Dec 04, 2002 | 19.39 | 19.40 | 19.09 | 19.27 | 6,437,747 | -0.14(-0.71%) |
Dec 03, 2002 | 19.39 | 19.63 | 19.19 | 19.41 | 11,043,352 | -0.10(-0.53%) |