Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 24.28 | 24.49 | 23.29 | 23.68 | 2,449,326 | -0.60(-2.45%) |
Feb 27, 2003 | 23.90 | 24.34 | 23.80 | 24.28 | 796,717 | +0.32(+1.34%) |
Feb 26, 2003 | 24.03 | 24.44 | 23.88 | 23.96 | 945,891 | -0.06(-0.26%) |
Feb 25, 2003 | 23.72 | 24.11 | 23.15 | 24.02 | 1,142,651 | +0.32(+1.35%) |
Feb 24, 2003 | 24.36 | 24.36 | 23.57 | 23.70 | 1,050,402 | -0.74(-3.02%) |
Feb 21, 2003 | 23.98 | 24.57 | 23.76 | 24.44 | 1,796,270 | +0.52(+2.19%) |
Feb 20, 2003 | 24.03 | 24.07 | 23.89 | 23.91 | 1,635,396 | -0.14(-0.59%) |
Feb 19, 2003 | 24.05 | 24.12 | 23.86 | 24.05 | 1,425,473 | -0.06(-0.26%) |
Feb 18, 2003 | 23.38 | 24.12 | 23.24 | 24.12 | 1,851,057 | +0.96(+4.15%) |
Feb 14, 2003 | 22.22 | 23.21 | 21.68 | 23.16 | 4,719,442 | +0.71(+3.17%) |
Feb 13, 2003 | 23.40 | 23.43 | 20.89 | 22.44 | 5,249,425 | -1.05(-4.46%) |
Feb 12, 2003 | 24.04 | 24.16 | 23.32 | 23.49 | 1,457,536 | -0.55(-2.29%) |
Feb 11, 2003 | 24.49 | 24.67 | 23.85 | 24.04 | 1,119,814 | -0.31(-1.28%) |
Feb 10, 2003 | 24.18 | 24.44 | 23.86 | 24.36 | 1,197,888 | +0.31(+1.29%) |
Feb 07, 2003 | 23.77 | 24.05 | 23.57 | 24.04 | 1,863,769 | +0.45(+1.92%) |
Feb 06, 2003 | 23.71 | 23.96 | 23.54 | 23.59 | 1,286,537 | -0.38(-1.59%) |
Feb 05, 2003 | 24.27 | 24.34 | 23.91 | 23.97 | 1,179,776 | -0.19(-0.77%) |
Feb 04, 2003 | 24.75 | 24.76 | 24.00 | 24.16 | 1,706,383 | -0.59(-2.37%) |
Feb 03, 2003 | 25.27 | 25.38 | 24.75 | 24.75 | 1,704,246 | -0.52(-2.08%) |
Jan 31, 2003 | 24.76 | 25.31 | 24.69 | 25.27 | 1,086,402 | +0.44(+1.75%) |
Jan 30, 2003 | 24.98 | 25.78 | 24.78 | 24.84 | 1,417,261 | -0.59(-2.31%) |
Jan 29, 2003 | 25.02 | 25.62 | 24.71 | 25.42 | 1,220,613 | +0.28(+1.13%) |
Jan 28, 2003 | 24.73 | 25.17 | 24.25 | 25.14 | 1,580,385 | +0.68(+2.76%) |
Jan 27, 2003 | 24.76 | 24.76 | 24.13 | 24.46 | 1,246,038 | -0.29(-1.18%) |
Jan 24, 2003 | 25.22 | 25.60 | 24.70 | 24.76 | 1,420,299 | -0.52(-2.07%) |
Jan 23, 2003 | 26.04 | 26.09 | 24.76 | 25.28 | 3,030,946 | -0.60(-2.30%) |
Jan 22, 2003 | 25.78 | 26.47 | 25.78 | 25.88 | 2,301,840 | +0.32(+1.25%) |
Jan 21, 2003 | 25.56 | 25.99 | 25.36 | 25.56 | 1,864,332 | +0.22(+0.88%) |
Jan 17, 2003 | 24.93 | 25.64 | 24.93 | 25.33 | 1,350,887 | +0.27(+1.06%) |
Jan 16, 2003 | 24.71 | 25.20 | 24.71 | 25.07 | 1,428,623 | +0.29(+1.18%) |
Jan 15, 2003 | 25.13 | 25.15 | 24.55 | 24.77 | 606,706 | -0.37(-1.48%) |
Jan 14, 2003 | 24.76 | 25.15 | 24.69 | 25.15 | 878,954 | +0.20(+0.78%) |
Jan 13, 2003 | 25.16 | 25.32 | 24.95 | 24.95 | 1,189,226 | -0.10(-0.39%) |
Jan 10, 2003 | 25.05 | 25.24 | 24.84 | 25.05 | 989,878 | -0.15(-0.60%) |
Jan 09, 2003 | 24.80 | 25.20 | 24.80 | 25.20 | 820,904 | +0.44(+1.80%) |
Jan 08, 2003 | 24.98 | 25.16 | 24.67 | 24.76 | 988,528 | -0.25(-1.00%) |
Jan 07, 2003 | 25.07 | 25.24 | 24.76 | 25.00 | 771,742 | -0.20(-0.81%) |
Jan 06, 2003 | 25.07 | 25.32 | 24.76 | 25.21 | 1,465,523 | +0.26(+1.03%) |
Jan 03, 2003 | 24.81 | 25.34 | 24.81 | 24.95 | 1,429,973 | +0.08(+0.32%) |
Jan 02, 2003 | 24.03 | 24.87 | 24.03 | 24.87 | 1,663,859 | +0.84(+3.51%) |
Dec 31, 2002 | 23.63 | 24.22 | 23.60 | 24.03 | 1,361,912 | +0.33(+1.39%) |
Dec 30, 2002 | 23.47 | 23.78 | 23.21 | 23.70 | 1,282,037 | +0.23(+0.98%) |
Dec 27, 2002 | 23.63 | 23.74 | 23.42 | 23.47 | 973,903 | -0.17(-0.71%) |
Dec 26, 2002 | 23.38 | 23.89 | 23.48 | 23.64 | 1,737,433 | -0.06(-0.26%) |
Dec 24, 2002 | 23.38 | 23.77 | 23.38 | 23.70 | 488,020 | +0.17(+0.72%) |
Dec 23, 2002 | 23.47 | 23.73 | 23.23 | 23.53 | 1,319,387 | +0.46(+2.00%) |
Dec 20, 2002 | 23.18 | 23.28 | 22.42 | 23.07 | 3,941,400 | -0.12(-0.50%) |
Dec 19, 2002 | 23.38 | 23.82 | 23.16 | 23.18 | 1,310,387 | -0.37(-1.59%) |
Dec 18, 2002 | 23.51 | 23.70 | 23.24 | 23.56 | 971,990 | -0.28(-1.19%) |
Dec 17, 2002 | 23.91 | 23.96 | 23.38 | 23.84 | 998,428 | -0.20(-0.85%) |
Dec 16, 2002 | 23.72 | 24.22 | 23.66 | 24.04 | 1,199,351 | +0.15(+0.63%) |
Dec 13, 2002 | 24.00 | 24.29 | 23.73 | 23.89 | 1,042,752 | -0.12(-0.48%) |
Dec 12, 2002 | 24.00 | 24.27 | 23.79 | 24.01 | 1,770,845 | +0.14(+0.60%) |
Dec 11, 2002 | 23.56 | 24.28 | 23.56 | 23.87 | 2,326,365 | +0.27(+1.13%) |
Dec 10, 2002 | 23.45 | 24.00 | 22.93 | 23.60 | 2,362,927 | +0.17(+0.72%) |
Dec 09, 2002 | 23.72 | 24.13 | 23.40 | 23.43 | 1,545,510 | -0.52(-2.15%) |
Dec 06, 2002 | 23.20 | 24.02 | 23.13 | 23.95 | 1,657,671 | +0.57(+2.43%) |
Dec 05, 2002 | 24.12 | 24.44 | 23.11 | 23.38 | 4,124,098 | -0.74(-3.06%) |
Dec 04, 2002 | 23.20 | 24.40 | 23.11 | 24.12 | 3,073,695 | +0.73(+3.12%) |
Dec 03, 2002 | 23.11 | 23.80 | 22.93 | 23.39 | 2,488,138 | -0.06(-0.27%) |