Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 21.83 | 22.04 | 21.64 | 21.70 | 485,400 | -0.14(-0.64%) |
Feb 27, 2003 | 21.62 | 21.98 | 21.52 | 21.84 | 341,900 | +0.35(+1.63%) |
Feb 26, 2003 | 21.51 | 22.06 | 21.39 | 21.49 | 507,400 | -0.23(-1.06%) |
Feb 25, 2003 | 21.36 | 21.79 | 21.17 | 21.72 | 620,200 | +0.37(+1.73%) |
Feb 24, 2003 | 21.80 | 21.80 | 21.35 | 21.35 | 548,700 | -0.55(-2.51%) |
Feb 21, 2003 | 21.76 | 21.98 | 21.27 | 21.90 | 666,700 | +0.48(+2.24%) |
Feb 20, 2003 | 21.53 | 21.67 | 21.37 | 21.42 | 477,800 | -0.14(-0.65%) |
Feb 19, 2003 | 21.70 | 21.80 | 21.31 | 21.56 | 455,200 | -0.03(-0.14%) |
Feb 18, 2003 | 21.39 | 21.98 | 21.39 | 21.59 | 525,500 | +0.29(+1.36%) |
Feb 14, 2003 | 21.41 | 21.59 | 21.02 | 21.30 | 531,100 | -0.12(-0.56%) |
Feb 13, 2003 | 21.32 | 21.49 | 21.08 | 21.42 | 551,300 | +0.12(+0.56%) |
Feb 12, 2003 | 21.56 | 21.67 | 21.26 | 21.30 | 636,800 | -0.37(-1.71%) |
Feb 11, 2003 | 21.87 | 22.19 | 21.67 | 21.67 | 573,400 | -0.18(-0.82%) |
Feb 10, 2003 | 21.58 | 22.10 | 21.51 | 21.85 | 626,900 | +0.27(+1.25%) |
Feb 07, 2003 | 21.79 | 21.82 | 21.50 | 21.58 | 498,400 | -0.08(-0.37%) |
Feb 06, 2003 | 22.01 | 22.01 | 21.51 | 21.66 | 479,100 | -0.35(-1.59%) |
Feb 05, 2003 | 22.10 | 22.40 | 21.90 | 22.01 | 583,400 | +0.05(+0.23%) |
Feb 04, 2003 | 21.80 | 22.02 | 21.51 | 21.96 | 574,400 | +0.27(+1.24%) |
Feb 03, 2003 | 21.90 | 22.18 | 21.65 | 21.69 | 463,000 | -0.13(-0.60%) |
Jan 31, 2003 | 21.42 | 22.07 | 21.42 | 21.82 | 580,200 | +0.37(+1.72%) |
Jan 30, 2003 | 22.32 | 22.35 | 21.31 | 21.45 | 478,600 | -0.75(-3.38%) |
Jan 29, 2003 | 21.81 | 22.30 | 21.35 | 22.20 | 478,600 | +0.29(+1.32%) |
Jan 28, 2003 | 21.49 | 22.00 | 21.46 | 21.91 | 655,900 | +0.41(+1.91%) |
Jan 27, 2003 | 22.32 | 22.33 | 21.15 | 21.50 | 1,257,400 | -0.92(-4.10%) |
Jan 24, 2003 | 22.98 | 23.30 | 22.35 | 22.42 | 1,454,700 | -0.88(-3.78%) |
Jan 23, 2003 | 23.28 | 23.46 | 23.14 | 23.30 | 426,100 | +0.08(+0.34%) |
Jan 22, 2003 | 23.23 | 23.49 | 23.11 | 23.22 | 492,600 | +0.03(+0.13%) |
Jan 21, 2003 | 23.61 | 23.84 | 23.11 | 23.19 | 382,100 | -0.42(-1.78%) |
Jan 17, 2003 | 23.85 | 23.86 | 23.49 | 23.61 | 1,060,300 | -0.26(-1.09%) |
Jan 16, 2003 | 23.80 | 24.04 | 23.72 | 23.87 | 398,500 | +0.27(+1.14%) |
Jan 15, 2003 | 24.11 | 24.11 | 23.60 | 23.60 | 403,400 | -0.40(-1.67%) |
Jan 14, 2003 | 23.77 | 24.06 | 23.75 | 24.00 | 610,100 | +0.17(+0.71%) |
Jan 13, 2003 | 24.00 | 24.05 | 23.77 | 23.83 | 743,400 | -0.13(-0.54%) |
Jan 10, 2003 | 23.80 | 24.24 | 23.80 | 23.96 | 625,900 | -0.24(-0.99%) |
Jan 09, 2003 | 23.95 | 24.29 | 23.88 | 24.20 | 693,200 | +0.41(+1.72%) |
Jan 08, 2003 | 23.90 | 24.03 | 23.57 | 23.79 | 525,600 | -0.13(-0.54%) |
Jan 07, 2003 | 23.94 | 24.18 | 23.83 | 23.92 | 610,000 | -0.21(-0.87%) |
Jan 06, 2003 | 23.97 | 24.19 | 23.84 | 24.13 | 1,022,700 | +0.28(+1.17%) |
Jan 03, 2003 | 23.93 | 23.95 | 23.80 | 23.85 | 943,100 | -0.12(-0.50%) |
Jan 02, 2003 | 23.85 | 24.09 | 23.63 | 23.97 | 1,001,000 | +0.37(+1.57%) |
Dec 31, 2002 | 23.41 | 23.63 | 23.17 | 23.60 | 773,400 | +0.19(+0.81%) |
Dec 30, 2002 | 23.10 | 23.49 | 23.10 | 23.41 | 819,500 | +0.19(+0.82%) |
Dec 27, 2002 | 23.35 | 23.35 | 23.11 | 23.22 | 599,300 | -0.13(-0.56%) |
Dec 26, 2002 | 23.15 | 23.50 | 23.02 | 23.35 | 863,300 | +0.38(+1.65%) |
Dec 24, 2002 | 23.00 | 23.05 | 22.81 | 22.97 | 591,800 | -0.03(-0.13%) |
Dec 23, 2002 | 23.35 | 23.35 | 22.90 | 23.00 | 873,000 | -0.30(-1.29%) |
Dec 20, 2002 | 23.30 | 23.36 | 23.25 | 23.30 | 1,108,100 | -0.01(-0.04%) |
Dec 19, 2002 | 23.27 | 23.60 | 23.17 | 23.31 | 654,800 | +0.02(+0.09%) |
Dec 18, 2002 | 23.30 | 23.50 | 23.12 | 23.29 | 503,500 | +0.11(+0.47%) |
Dec 17, 2002 | 23.60 | 23.61 | 23.18 | 23.18 | 693,300 | -0.49(-2.07%) |
Dec 16, 2002 | 23.10 | 23.67 | 23.07 | 23.67 | 685,600 | +0.67(+2.91%) |
Dec 13, 2002 | 22.82 | 23.24 | 22.80 | 23.00 | 619,400 | -0.01(-0.04%) |
Dec 12, 2002 | 22.93 | 23.25 | 22.72 | 23.01 | 544,700 | -0.01(-0.04%) |
Dec 11, 2002 | 22.70 | 23.32 | 22.67 | 23.02 | 891,500 | +0.27(+1.19%) |
Dec 10, 2002 | 22.75 | 22.85 | 22.57 | 22.75 | 757,300 | +0.04(+0.18%) |
Dec 09, 2002 | 22.90 | 22.95 | 22.59 | 22.71 | 1,070,100 | -0.44(-1.90%) |
Dec 06, 2002 | 23.25 | 23.27 | 22.98 | 23.15 | 685,300 | -0.21(-0.90%) |
Dec 05, 2002 | 23.30 | 23.45 | 23.09 | 23.36 | 540,400 | -0.04(-0.17%) |
Dec 04, 2002 | 23.42 | 23.69 | 23.38 | 23.40 | 1,283,000 | -0.10(-0.43%) |
Dec 03, 2002 | 23.55 | 23.69 | 23.39 | 23.50 | 577,100 | -0.17(-0.72%) |