Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 20.09 | 20.27 | 20.08 | 20.15 | 111,867 | +0.06(+0.30%) |
Feb 27, 2003 | 19.93 | 20.15 | 19.86 | 20.09 | 89,794 | +0.16(+0.82%) |
Feb 26, 2003 | 19.98 | 20.01 | 19.73 | 19.93 | 169,535 | -0.10(-0.48%) |
Feb 25, 2003 | 19.83 | 20.08 | 19.61 | 20.02 | 170,690 | +0.08(+0.39%) |
Feb 24, 2003 | 20.51 | 20.53 | 19.83 | 19.95 | 140,528 | -0.74(-3.56%) |
Feb 21, 2003 | 20.55 | 20.92 | 20.04 | 20.68 | 225,006 | +0.01(+0.04%) |
Feb 20, 2003 | 20.33 | 21.03 | 20.09 | 20.67 | 451,169 | +0.26(+1.27%) |
Feb 19, 2003 | 21.33 | 21.42 | 19.78 | 20.41 | 288,799 | -0.92(-4.30%) |
Feb 18, 2003 | 20.25 | 21.33 | 20.25 | 21.33 | 138,101 | +1.00(+4.89%) |
Feb 14, 2003 | 19.90 | 20.33 | 19.77 | 20.33 | 93,608 | +0.35(+1.78%) |
Feb 13, 2003 | 20.34 | 20.38 | 19.50 | 19.98 | 186,638 | -0.38(-1.87%) |
Feb 12, 2003 | 20.64 | 20.98 | 20.36 | 20.36 | 94,070 | -0.33(-1.59%) |
Feb 11, 2003 | 20.72 | 21.01 | 20.55 | 20.69 | 120,997 | +0.15(+0.72%) |
Feb 10, 2003 | 20.33 | 20.54 | 19.82 | 20.54 | 217,726 | +0.05(+0.25%) |
Feb 07, 2003 | 21.10 | 21.15 | 20.46 | 20.49 | 75,926 | -0.52(-2.47%) |
Feb 06, 2003 | 21.16 | 21.55 | 20.86 | 21.01 | 133,131 | -0.28(-1.30%) |
Feb 05, 2003 | 21.94 | 22.07 | 21.04 | 21.29 | 157,863 | -0.65(-2.96%) |
Feb 04, 2003 | 22.24 | 22.28 | 21.81 | 21.94 | 139,719 | +0.03(+0.12%) |
Feb 03, 2003 | 21.55 | 22.07 | 21.55 | 21.91 | 103,315 | +0.40(+1.85%) |
Jan 31, 2003 | 21.60 | 21.81 | 21.19 | 21.51 | 191,955 | -0.08(-0.36%) |
Jan 30, 2003 | 21.89 | 22.24 | 21.37 | 21.59 | 173,580 | -0.26(-1.19%) |
Jan 29, 2003 | 21.33 | 22.04 | 21.11 | 21.85 | 75,580 | +0.52(+2.43%) |
Jan 28, 2003 | 21.37 | 21.76 | 21.30 | 21.33 | 159,712 | +0.02(+0.08%) |
Jan 27, 2003 | 21.03 | 21.72 | 21.03 | 21.31 | 150,697 | -0.37(-1.72%) |
Jan 24, 2003 | 22.15 | 22.17 | 21.57 | 21.68 | 244,884 | -0.60(-2.68%) |
Jan 23, 2003 | 22.46 | 22.72 | 22.14 | 22.28 | 283,714 | -0.22(-0.96%) |
Jan 22, 2003 | 22.89 | 23.03 | 22.15 | 22.50 | 292,728 | -0.54(-2.33%) |
Jan 21, 2003 | 23.49 | 23.67 | 22.89 | 23.03 | 321,042 | -0.51(-2.17%) |
Jan 17, 2003 | 23.36 | 23.57 | 23.30 | 23.55 | 330,402 | +0.11(+0.48%) |
Jan 16, 2003 | 22.97 | 23.44 | 22.93 | 23.43 | 219,344 | +0.46(+2.00%) |
Jan 15, 2003 | 23.06 | 23.08 | 22.80 | 22.97 | 139,834 | -0.13(-0.56%) |
Jan 14, 2003 | 23.02 | 23.14 | 22.97 | 23.10 | 199,813 | -0.04(-0.19%) |
Jan 13, 2003 | 22.95 | 23.15 | 22.92 | 23.15 | 189,181 | +0.22(+0.94%) |
Jan 10, 2003 | 22.58 | 23.17 | 22.55 | 22.93 | 173,926 | +0.16(+0.72%) |
Jan 09, 2003 | 22.51 | 22.81 | 22.51 | 22.77 | 201,778 | +0.27(+1.19%) |
Jan 08, 2003 | 22.26 | 22.65 | 22.26 | 22.50 | 356,867 | +0.25(+1.13%) |
Jan 07, 2003 | 21.64 | 22.28 | 21.63 | 22.25 | 227,433 | +0.61(+2.80%) |
Jan 06, 2003 | 21.17 | 21.80 | 21.17 | 21.64 | 259,098 | +0.48(+2.29%) |
Jan 03, 2003 | 20.90 | 21.29 | 20.87 | 21.16 | 212,872 | +0.14(+0.66%) |
Jan 02, 2003 | 20.68 | 21.15 | 20.46 | 21.02 | 217,841 | +0.35(+1.72%) |
Dec 31, 2002 | 20.63 | 20.84 | 20.53 | 20.66 | 248,004 | +0.04(+0.21%) |
Dec 30, 2002 | 20.46 | 20.81 | 20.12 | 20.62 | 190,914 | +0.03(+0.13%) |
Dec 27, 2002 | 20.64 | 20.85 | 20.55 | 20.59 | 230,669 | -0.04(-0.21%) |
Dec 26, 2002 | 20.51 | 20.98 | 20.51 | 20.64 | 117,992 | +0.08(+0.38%) |
Dec 24, 2002 | 20.25 | 20.63 | 20.13 | 20.56 | 60,556 | +0.19(+0.93%) |
Dec 23, 2002 | 20.53 | 20.53 | 20.30 | 20.37 | 274,353 | -0.38(-1.84%) |
Dec 20, 2002 | 20.29 | 20.76 | 20.08 | 20.75 | 350,511 | +0.55(+2.70%) |
Dec 19, 2002 | 20.12 | 20.23 | 19.90 | 20.20 | 287,528 | -0.13(-0.64%) |
Dec 18, 2002 | 20.14 | 20.46 | 19.98 | 20.33 | 262,334 | +0.17(+0.86%) |
Dec 17, 2002 | 20.69 | 20.69 | 20.00 | 20.16 | 374,202 | -0.52(-2.51%) |
Dec 16, 2002 | 20.19 | 20.68 | 20.10 | 20.68 | 198,311 | +0.50(+2.49%) |
Dec 13, 2002 | 19.99 | 20.77 | 19.99 | 20.18 | 407,716 | +0.10(+0.52%) |
Dec 12, 2002 | 19.69 | 20.25 | 19.04 | 20.08 | 263,721 | -0.58(-2.81%) |
Dec 11, 2002 | 21.04 | 21.04 | 20.47 | 20.65 | 95,457 | -0.39(-1.85%) |
Dec 10, 2002 | 20.12 | 21.04 | 20.08 | 21.04 | 203,511 | +0.96(+4.78%) |
Dec 09, 2002 | 20.29 | 20.29 | 19.95 | 20.08 | 217,726 | -0.26(-1.28%) |
Dec 06, 2002 | 19.88 | 20.86 | 19.88 | 20.34 | 161,214 | +0.46(+2.31%) |
Dec 05, 2002 | 20.26 | 20.27 | 19.53 | 19.88 | 178,318 | -0.36(-1.79%) |
Dec 04, 2002 | 19.56 | 20.52 | 19.40 | 20.25 | 153,818 | +0.76(+3.91%) |
Dec 03, 2002 | 20.68 | 20.68 | 19.38 | 19.49 | 231,016 | -1.32(-6.36%) |