Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 22.30 | 22.78 | 22.12 | 22.62 | 555,200 | +0.54(+2.45%) |
Feb 27, 2003 | 21.90 | 22.15 | 21.63 | 22.08 | 470,100 | +0.22(+1.01%) |
Feb 26, 2003 | 21.96 | 22.07 | 21.60 | 21.86 | 847,900 | -0.10(-0.46%) |
Feb 25, 2003 | 21.46 | 21.98 | 20.95 | 21.96 | 496,200 | +0.30(+1.39%) |
Feb 24, 2003 | 22.32 | 22.32 | 21.61 | 21.66 | 425,800 | -0.66(-2.96%) |
Feb 21, 2003 | 22.09 | 22.33 | 21.68 | 22.32 | 483,200 | +0.24(+1.09%) |
Feb 20, 2003 | 22.00 | 22.21 | 21.81 | 22.08 | 1,159,000 | +0.20(+0.91%) |
Feb 19, 2003 | 21.86 | 22.00 | 21.66 | 21.88 | 827,400 | -0.07(-0.32%) |
Feb 18, 2003 | 21.75 | 22.00 | 21.46 | 21.95 | 795,900 | +0.44(+2.05%) |
Feb 14, 2003 | 20.70 | 21.60 | 20.55 | 21.51 | 1,676,800 | +0.74(+3.56%) |
Feb 13, 2003 | 20.54 | 21.00 | 20.50 | 20.77 | 1,725,300 | +0.22(+1.07%) |
Feb 12, 2003 | 20.76 | 20.95 | 20.51 | 20.55 | 1,166,300 | -0.23(-1.10%) |
Feb 11, 2003 | 20.40 | 21.15 | 20.31 | 20.78 | 1,177,000 | +0.45(+2.21%) |
Feb 10, 2003 | 19.80 | 20.60 | 19.58 | 20.33 | 3,168,600 | +0.83(+4.26%) |
Feb 07, 2003 | 20.27 | 20.77 | 19.07 | 19.50 | 9,891,300 | -4.74(-19.55%) |
Feb 06, 2003 | 24.99 | 24.99 | 24.10 | 24.24 | 676,300 | -0.74(-2.96%) |
Feb 05, 2003 | 25.22 | 25.63 | 24.92 | 24.98 | 361,200 | -0.17(-0.68%) |
Feb 04, 2003 | 25.05 | 25.39 | 24.74 | 25.15 | 402,000 | -0.13(-0.51%) |
Feb 03, 2003 | 24.90 | 25.75 | 24.85 | 25.28 | 488,300 | +0.31(+1.24%) |
Jan 31, 2003 | 24.99 | 25.45 | 24.60 | 24.97 | 516,100 | +0.12(+0.48%) |
Jan 30, 2003 | 25.64 | 26.06 | 24.82 | 24.85 | 543,511 | -0.86(-3.35%) |
Jan 29, 2003 | 25.21 | 25.98 | 25.10 | 25.71 | 770,200 | +0.13(+0.51%) |
Jan 28, 2003 | 25.65 | 25.88 | 25.26 | 25.58 | 546,600 | +0.07(+0.27%) |
Jan 27, 2003 | 25.40 | 26.10 | 25.37 | 25.51 | 432,700 | -0.14(-0.55%) |
Jan 24, 2003 | 26.37 | 26.41 | 25.00 | 25.65 | 677,300 | -0.87(-3.28%) |
Jan 23, 2003 | 26.17 | 26.68 | 25.94 | 26.52 | 486,100 | +0.51(+1.96%) |
Jan 22, 2003 | 26.59 | 26.60 | 25.77 | 26.01 | 681,400 | -0.54(-2.03%) |
Jan 21, 2003 | 27.10 | 27.22 | 26.40 | 26.55 | 428,200 | -0.55(-2.03%) |
Jan 17, 2003 | 27.67 | 27.79 | 27.02 | 27.10 | 410,500 | -0.77(-2.76%) |
Jan 16, 2003 | 28.06 | 28.34 | 27.65 | 27.87 | 692,300 | -0.08(-0.29%) |
Jan 15, 2003 | 28.51 | 28.55 | 27.58 | 27.95 | 810,700 | -0.44(-1.55%) |
Jan 14, 2003 | 28.50 | 28.73 | 28.07 | 28.39 | 529,200 | -0.12(-0.42%) |
Jan 13, 2003 | 28.49 | 28.93 | 27.96 | 28.51 | 927,800 | +0.39(+1.39%) |
Jan 10, 2003 | 28.20 | 28.45 | 28.00 | 28.12 | 571,100 | -0.36(-1.26%) |
Jan 09, 2003 | 28.25 | 28.90 | 28.16 | 28.48 | 1,049,500 | +0.48(+1.71%) |
Jan 08, 2003 | 28.70 | 28.78 | 27.97 | 28.00 | 672,300 | -0.85(-2.95%) |
Jan 07, 2003 | 29.38 | 29.65 | 28.81 | 28.85 | 856,800 | -0.85(-2.86%) |
Jan 06, 2003 | 29.17 | 29.90 | 29.09 | 29.70 | 617,000 | +0.62(+2.13%) |
Jan 03, 2003 | 28.50 | 29.36 | 28.46 | 29.08 | 566,400 | +0.57(+2.00%) |
Jan 02, 2003 | 27.00 | 28.80 | 26.96 | 28.51 | 1,352,800 | +1.55(+5.75%) |
Dec 31, 2002 | 26.23 | 27.25 | 26.23 | 26.96 | 676,400 | +0.48(+1.81%) |
Dec 30, 2002 | 27.00 | 27.00 | 25.67 | 26.48 | 539,900 | -0.46(-1.71%) |
Dec 27, 2002 | 27.30 | 27.30 | 26.67 | 26.94 | 600,700 | -0.37(-1.35%) |
Dec 26, 2002 | 27.42 | 27.61 | 27.20 | 27.31 | 514,900 | -0.01(-0.04%) |
Dec 24, 2002 | 27.64 | 27.64 | 27.29 | 27.32 | 567,400 | -0.38(-1.37%) |
Dec 23, 2002 | 28.07 | 28.05 | 27.51 | 27.70 | 631,300 | -0.02(-0.07%) |
Dec 20, 2002 | 28.07 | 28.45 | 27.51 | 27.72 | 511,000 | -0.09(-0.32%) |
Dec 19, 2002 | 27.10 | 28.37 | 27.06 | 27.81 | 1,022,700 | +0.45(+1.64%) |
Dec 18, 2002 | 28.25 | 28.30 | 27.27 | 27.36 | 682,000 | -0.95(-3.36%) |
Dec 17, 2002 | 28.05 | 28.52 | 27.85 | 28.31 | 706,900 | +0.03(+0.11%) |
Dec 16, 2002 | 27.27 | 28.33 | 27.15 | 28.28 | 638,400 | +0.53(+1.91%) |
Dec 13, 2002 | 27.55 | 28.17 | 26.75 | 27.75 | 1,086,500 | +0.16(+0.58%) |
Dec 12, 2002 | 28.15 | 28.41 | 27.51 | 27.59 | 696,000 | -0.38(-1.36%) |
Dec 11, 2002 | 27.75 | 28.49 | 27.50 | 27.97 | 746,400 | -0.22(-0.78%) |
Dec 10, 2002 | 27.20 | 28.86 | 27.16 | 28.19 | 1,734,000 | +1.06(+3.91%) |
Dec 09, 2002 | 27.22 | 27.70 | 27.00 | 27.13 | 947,200 | -0.58(-2.09%) |
Dec 06, 2002 | 27.89 | 28.13 | 26.72 | 27.71 | 1,536,900 | -0.29(-1.04%) |
Dec 05, 2002 | 30.00 | 30.30 | 27.97 | 28.00 | 1,993,000 | -1.60(-5.41%) |
Dec 04, 2002 | 30.45 | 30.46 | 29.56 | 29.60 | 1,993,300 | -1.07(-3.49%) |
Dec 03, 2002 | 31.60 | 31.70 | 30.50 | 30.67 | 1,137,100 | -0.96(-3.04%) |