Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 25.13 | 25.26 | 25.00 | 25.03 | 77,135 | -0.08(-0.31%) |
Feb 27, 2003 | 25.05 | 25.21 | 24.94 | 25.10 | 93,653 | +0.40(+1.63%) |
Feb 26, 2003 | 24.94 | 25.05 | 24.69 | 24.70 | 89,775 | -0.43(-1.72%) |
Feb 25, 2003 | 24.99 | 25.21 | 24.62 | 25.13 | 107,586 | -0.15(-0.58%) |
Feb 24, 2003 | 25.52 | 25.52 | 25.25 | 25.28 | 103,995 | -0.01(-0.03%) |
Feb 21, 2003 | 25.06 | 25.36 | 24.96 | 25.29 | 77,422 | -0.08(-0.30%) |
Feb 20, 2003 | 25.22 | 25.48 | 25.17 | 25.36 | 129,851 | +0.31(+1.25%) |
Feb 19, 2003 | 25.07 | 25.10 | 24.96 | 25.05 | 145,364 | -0.13(-0.50%) |
Feb 18, 2003 | 24.85 | 25.24 | 24.85 | 25.17 | 304,805 | -0.17(-0.66%) |
Feb 14, 2003 | 24.88 | 25.34 | 24.88 | 25.34 | 120,945 | +0.53(+2.13%) |
Feb 13, 2003 | 24.76 | 24.89 | 24.69 | 24.81 | 123,961 | +0.03(+0.11%) |
Feb 12, 2003 | 24.89 | 25.03 | 24.71 | 24.78 | 220,488 | +0.35(+1.42%) |
Feb 11, 2003 | 24.45 | 24.66 | 24.40 | 24.44 | 81,300 | -0.07(-0.28%) |
Feb 10, 2003 | 24.37 | 24.64 | 24.37 | 24.51 | 149,817 | +0.29(+1.21%) |
Feb 07, 2003 | 24.68 | 24.71 | 24.16 | 24.21 | 85,466 | -0.31(-1.28%) |
Feb 06, 2003 | 24.64 | 24.64 | 24.45 | 24.53 | 144,502 | -0.28(-1.12%) |
Feb 05, 2003 | 24.85 | 25.06 | 24.75 | 24.80 | 168,777 | +0.58(+2.41%) |
Feb 04, 2003 | 24.19 | 24.23 | 23.95 | 24.22 | 190,180 | -0.58(-2.36%) |
Feb 03, 2003 | 24.75 | 24.92 | 24.73 | 24.80 | 148,955 | +0.16(+0.65%) |
Jan 31, 2003 | 24.47 | 24.76 | 24.15 | 24.64 | 181,849 | +0.03(+0.11%) |
Jan 30, 2003 | 24.85 | 24.96 | 24.60 | 24.62 | 149,386 | +0.19(+0.77%) |
Jan 29, 2003 | 24.46 | 24.46 | 24.12 | 24.43 | 192,765 | -0.10(-0.43%) |
Jan 28, 2003 | 24.44 | 24.54 | 24.40 | 24.53 | 279,093 | +0.19(+0.77%) |
Jan 27, 2003 | 24.54 | 24.55 | 24.27 | 24.35 | 255,536 | -0.82(-3.26%) |
Jan 24, 2003 | 25.40 | 25.40 | 24.96 | 25.17 | 238,587 | -1.03(-3.93%) |
Jan 23, 2003 | 25.81 | 26.34 | 25.74 | 26.20 | 112,614 | +0.35(+1.37%) |
Jan 22, 2003 | 26.07 | 26.11 | 25.65 | 25.84 | 111,752 | -0.38(-1.43%) |
Jan 21, 2003 | 26.35 | 26.48 | 26.15 | 26.22 | 103,133 | -0.20(-0.76%) |
Jan 17, 2003 | 26.66 | 26.66 | 26.35 | 26.42 | 94,371 | -0.54(-1.99%) |
Jan 16, 2003 | 26.98 | 26.98 | 26.66 | 26.96 | 72,394 | -0.03(-0.13%) |
Jan 15, 2003 | 27.14 | 27.14 | 26.88 | 26.99 | 112,470 | -0.13(-0.46%) |
Jan 14, 2003 | 26.88 | 27.12 | 26.88 | 27.12 | 66,936 | +0.28(+1.04%) |
Jan 13, 2003 | 26.77 | 26.93 | 26.56 | 26.84 | 142,347 | +0.03(+0.13%) |
Jan 10, 2003 | 26.80 | 26.91 | 26.54 | 26.80 | 145,507 | +0.06(+0.21%) |
Jan 09, 2003 | 26.39 | 26.83 | 26.39 | 26.75 | 104,713 | +0.27(+1.03%) |
Jan 08, 2003 | 26.63 | 26.63 | 26.22 | 26.48 | 150,966 | -0.47(-1.76%) |
Jan 07, 2003 | 27.08 | 27.22 | 26.87 | 26.95 | 75,411 | -0.29(-1.07%) |
Jan 06, 2003 | 26.63 | 27.39 | 26.63 | 27.24 | 189,031 | +0.68(+2.57%) |
Jan 03, 2003 | 26.34 | 26.61 | 26.20 | 26.56 | 171,506 | +0.22(+0.85%) |
Jan 02, 2003 | 25.79 | 26.50 | 25.77 | 26.34 | 207,273 | +0.68(+2.66%) |
Dec 31, 2002 | 25.62 | 25.89 | 25.61 | 25.65 | 116,779 | -0.04(-0.16%) |
Dec 30, 2002 | 25.79 | 26.03 | 25.63 | 25.70 | 89,488 | -0.10(-0.38%) |
Dec 27, 2002 | 26.00 | 26.11 | 25.61 | 25.79 | 141,485 | -0.10(-0.40%) |
Dec 26, 2002 | 25.95 | 26.18 | 25.86 | 25.90 | 170,645 | +0.24(+0.95%) |
Dec 24, 2002 | 25.76 | 25.86 | 25.58 | 25.65 | 61,334 | +0.44(+1.74%) |
Dec 23, 2002 | 24.85 | 25.58 | 24.64 | 25.22 | 173,230 | +0.22(+0.89%) |
Dec 20, 2002 | 24.68 | 25.17 | 24.64 | 24.99 | 224,797 | -0.36(-1.43%) |
Dec 19, 2002 | 25.41 | 25.56 | 25.20 | 25.35 | 121,089 | -0.13(-0.52%) |
Dec 18, 2002 | 25.62 | 25.69 | 25.40 | 25.49 | 257,834 | -0.58(-2.24%) |
Dec 17, 2002 | 26.04 | 26.26 | 25.97 | 26.07 | 162,744 | -0.80(-2.98%) |
Dec 16, 2002 | 26.66 | 26.87 | 26.57 | 26.87 | 88,051 | +0.21(+0.78%) |
Dec 13, 2002 | 26.77 | 26.81 | 26.52 | 26.66 | 119,365 | -0.28(-1.03%) |
Dec 12, 2002 | 27.08 | 27.14 | 26.80 | 26.94 | 152,833 | -0.07(-0.26%) |
Dec 11, 2002 | 26.89 | 27.05 | 26.88 | 27.01 | 206,555 | +0.12(+0.44%) |
Dec 10, 2002 | 26.66 | 26.94 | 26.53 | 26.89 | 110,890 | +0.40(+1.52%) |
Dec 09, 2002 | 26.94 | 27.12 | 26.45 | 26.49 | 183,716 | -0.24(-0.91%) |
Dec 06, 2002 | 26.61 | 26.90 | 26.59 | 26.73 | 114,768 | +0.29(+1.11%) |
Dec 05, 2002 | 26.39 | 26.63 | 26.19 | 26.44 | 171,219 | +0.30(+1.15%) |
Dec 04, 2002 | 26.48 | 26.49 | 26.07 | 26.14 | 109,454 | -0.31(-1.16%) |
Dec 03, 2002 | 26.56 | 26.61 | 26.32 | 26.45 | 118,934 | +0.06(+0.24%) |