Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 21.82 | 22.01 | 21.64 | 21.83 | 4,431,619 | +0.09(+0.40%) |
Feb 27, 2003 | 21.57 | 21.87 | 21.42 | 21.75 | 3,831,883 | +0.29(+1.33%) |
Feb 26, 2003 | 21.34 | 21.60 | 21.21 | 21.46 | 6,065,028 | -0.03(-0.13%) |
Feb 25, 2003 | 20.96 | 21.50 | 20.75 | 21.49 | 5,106,008 | +0.39(+1.83%) |
Feb 24, 2003 | 21.45 | 21.50 | 21.04 | 21.10 | 4,976,415 | -0.36(-1.67%) |
Feb 21, 2003 | 21.14 | 21.47 | 20.95 | 21.46 | 4,696,398 | +0.59(+2.85%) |
Feb 20, 2003 | 21.12 | 21.14 | 20.68 | 20.87 | 3,605,129 | -0.14(-0.68%) |
Feb 19, 2003 | 21.19 | 21.46 | 20.70 | 21.01 | 3,267,375 | -0.34(-1.58%) |
Feb 18, 2003 | 20.71 | 21.37 | 20.71 | 21.34 | 4,609,863 | +0.66(+3.18%) |
Feb 14, 2003 | 20.41 | 20.72 | 19.98 | 20.69 | 4,121,965 | +0.44(+2.19%) |
Feb 13, 2003 | 20.61 | 20.69 | 19.99 | 20.24 | 4,919,098 | -0.33(-1.60%) |
Feb 12, 2003 | 20.52 | 20.83 | 20.39 | 20.57 | 6,081,664 | +0.10(+0.49%) |
Feb 11, 2003 | 20.74 | 20.94 | 20.36 | 20.47 | 4,308,037 | -0.04(-0.21%) |
Feb 10, 2003 | 20.46 | 20.62 | 20.19 | 20.52 | 4,349,138 | +0.11(+0.56%) |
Feb 07, 2003 | 21.01 | 21.26 | 20.39 | 20.40 | 3,869,489 | -0.31(-1.48%) |
Feb 06, 2003 | 21.20 | 21.66 | 20.51 | 20.71 | 8,554,704 | +0.18(+0.87%) |
Feb 05, 2003 | 20.70 | 21.01 | 20.33 | 20.53 | 5,780,957 | +0.10(+0.49%) |
Feb 04, 2003 | 20.88 | 20.89 | 20.28 | 20.43 | 4,570,859 | -0.46(-2.19%) |
Feb 03, 2003 | 20.72 | 21.03 | 20.69 | 20.89 | 3,923,311 | +0.24(+1.14%) |
Jan 31, 2003 | 20.67 | 20.97 | 20.61 | 20.65 | 7,393,535 | -0.08(-0.38%) |
Jan 30, 2003 | 20.97 | 21.46 | 20.72 | 20.73 | 6,198,906 | -0.24(-1.16%) |
Jan 29, 2003 | 20.77 | 21.03 | 20.29 | 20.97 | 7,282,814 | +0.08(+0.38%) |
Jan 28, 2003 | 20.67 | 20.98 | 20.64 | 20.89 | 5,958,501 | +0.31(+1.53%) |
Jan 27, 2003 | 20.52 | 21.14 | 20.43 | 20.58 | 6,124,023 | -0.09(-0.45%) |
Jan 24, 2003 | 21.17 | 21.18 | 20.53 | 20.67 | 6,585,638 | -0.51(-2.40%) |
Jan 23, 2003 | 20.89 | 21.29 | 20.82 | 21.18 | 6,722,501 | +0.40(+1.93%) |
Jan 22, 2003 | 20.77 | 20.96 | 20.65 | 20.78 | 9,605,011 | -0.16(-0.79%) |
Jan 21, 2003 | 21.53 | 21.67 | 20.87 | 20.94 | 5,650,664 | -0.57(-2.63%) |
Jan 17, 2003 | 21.59 | 21.98 | 21.47 | 21.51 | 6,784,292 | -0.09(-0.43%) |
Jan 16, 2003 | 21.89 | 22.16 | 21.50 | 21.60 | 5,208,481 | -0.18(-0.82%) |
Jan 15, 2003 | 22.16 | 22.17 | 21.67 | 21.78 | 6,199,095 | -0.39(-1.74%) |
Jan 14, 2003 | 21.87 | 22.17 | 21.67 | 22.17 | 5,405,318 | +0.34(+1.54%) |
Jan 13, 2003 | 22.00 | 22.13 | 21.64 | 21.83 | 5,976,675 | -0.04(-0.20%) |
Jan 10, 2003 | 21.70 | 21.94 | 21.46 | 21.87 | 7,026,424 | +0.02(+0.10%) |
Jan 09, 2003 | 21.46 | 21.94 | 21.35 | 21.85 | 11,649,148 | +0.89(+4.27%) |
Jan 08, 2003 | 20.74 | 21.24 | 20.61 | 20.96 | 8,612,720 | +0.18(+0.86%) |
Jan 07, 2003 | 20.49 | 21.04 | 20.28 | 20.78 | 7,307,838 | +0.33(+1.61%) |
Jan 06, 2003 | 20.39 | 20.69 | 20.19 | 20.45 | 6,150,724 | +0.24(+1.20%) |
Jan 03, 2003 | 20.71 | 20.73 | 20.06 | 20.21 | 4,719,325 | -0.54(-2.62%) |
Jan 02, 2003 | 20.20 | 20.76 | 20.10 | 20.75 | 7,179,363 | +0.68(+3.39%) |
Dec 31, 2002 | 20.05 | 20.35 | 19.67 | 20.07 | 6,445,840 | +0.03(+0.14%) |
Dec 30, 2002 | 19.53 | 20.24 | 19.51 | 20.04 | 6,252,777 | +0.45(+2.30%) |
Dec 27, 2002 | 19.74 | 19.88 | 19.56 | 19.59 | 3,892,416 | -0.19(-0.94%) |
Dec 26, 2002 | 19.47 | 20.09 | 19.44 | 19.78 | 5,810,035 | +0.29(+1.50%) |
Dec 24, 2002 | 19.56 | 19.69 | 19.41 | 19.49 | 4,520,951 | -0.09(-0.47%) |
Dec 23, 2002 | 19.81 | 20.19 | 19.38 | 19.58 | 7,273,168 | -0.36(-1.83%) |
Dec 20, 2002 | 19.81 | 20.19 | 19.47 | 19.94 | 9,395,733 | +0.21(+1.09%) |
Dec 19, 2002 | 19.49 | 20.17 | 19.46 | 19.73 | 9,789,406 | +0.04(+0.22%) |
Dec 18, 2002 | 19.81 | 20.00 | 19.50 | 19.69 | 19,071,202 | -0.14(-0.69%) |
Dec 17, 2002 | 20.46 | 20.47 | 19.72 | 19.82 | 12,956,406 | -0.69(-3.38%) |
Dec 16, 2002 | 20.42 | 20.73 | 20.24 | 20.52 | 11,407,996 | +0.11(+0.56%) |
Dec 13, 2002 | 20.97 | 21.06 | 20.19 | 20.40 | 10,653,781 | -0.74(-3.52%) |
Dec 12, 2002 | 20.97 | 21.24 | 20.18 | 21.14 | 26,237,566 | +0.77(+3.79%) |
Dec 11, 2002 | 20.89 | 20.92 | 20.28 | 20.37 | 16,364,140 | -0.60(-2.87%) |
Dec 10, 2002 | 21.19 | 21.42 | 20.80 | 20.97 | 9,841,271 | -0.12(-0.58%) |
Dec 09, 2002 | 21.72 | 21.77 | 20.99 | 21.09 | 10,312,113 | -0.68(-3.12%) |
Dec 06, 2002 | 21.86 | 22.17 | 21.62 | 21.77 | 8,752,379 | -0.47(-2.12%) |
Dec 05, 2002 | 22.78 | 22.82 | 21.92 | 22.25 | 11,433,020 | -0.82(-3.57%) |
Dec 04, 2002 | 23.42 | 23.57 | 23.00 | 23.07 | 7,461,757 | -0.46(-1.98%) |
Dec 03, 2002 | 23.36 | 23.63 | 23.07 | 23.53 | 7,760,786 | +0.21(+0.92%) |