Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 20.52 | 20.59 | 20.41 | 20.59 | 156,661 | +0.09(+0.43%) |
Feb 27, 2003 | 20.41 | 20.57 | 20.35 | 20.50 | 146,980 | +0.12(+0.58%) |
Feb 26, 2003 | 20.54 | 20.54 | 20.23 | 20.38 | 190,884 | -0.15(-0.75%) |
Feb 25, 2003 | 20.21 | 20.54 | 20.03 | 20.54 | 220,062 | +0.22(+1.08%) |
Feb 24, 2003 | 20.40 | 20.40 | 20.02 | 20.32 | 191,157 | -0.07(-0.36%) |
Feb 21, 2003 | 20.24 | 20.45 | 20.10 | 20.39 | 192,520 | +0.18(+0.91%) |
Feb 20, 2003 | 20.18 | 20.26 | 20.10 | 20.21 | 169,205 | +0.02(+0.11%) |
Feb 19, 2003 | 20.17 | 20.24 | 20.08 | 20.18 | 316,595 | -0.06(-0.29%) |
Feb 18, 2003 | 20.10 | 20.33 | 20.07 | 20.24 | 232,606 | +0.15(+0.73%) |
Feb 14, 2003 | 20.37 | 20.37 | 19.89 | 20.10 | 232,060 | -0.17(-0.83%) |
Feb 13, 2003 | 20.28 | 20.28 | 19.91 | 20.26 | 318,231 | +0.02(+0.11%) |
Feb 12, 2003 | 20.43 | 20.51 | 20.24 | 20.24 | 367,997 | -0.59(-2.82%) |
Feb 11, 2003 | 21.05 | 21.13 | 20.77 | 20.83 | 225,243 | -0.22(-1.05%) |
Feb 10, 2003 | 20.83 | 21.09 | 20.79 | 21.05 | 230,151 | +0.29(+1.41%) |
Feb 07, 2003 | 21.20 | 21.20 | 20.76 | 20.76 | 161,706 | -0.37(-1.74%) |
Feb 06, 2003 | 20.94 | 21.12 | 20.76 | 21.12 | 257,557 | +0.18(+0.88%) |
Feb 05, 2003 | 20.87 | 21.08 | 20.72 | 20.94 | 283,190 | +0.12(+0.56%) |
Feb 04, 2003 | 20.72 | 20.83 | 20.53 | 20.82 | 323,412 | +0.15(+0.75%) |
Feb 03, 2003 | 20.81 | 20.92 | 20.65 | 20.67 | 323,139 | +0.04(+0.18%) |
Jan 31, 2003 | 20.10 | 20.64 | 20.10 | 20.63 | 304,051 | +0.46(+2.29%) |
Jan 30, 2003 | 20.21 | 20.43 | 20.06 | 20.17 | 235,060 | +0.00(+0.00%) |
Jan 29, 2003 | 19.66 | 20.17 | 19.66 | 20.17 | 398,539 | +0.51(+2.57%) |
Jan 28, 2003 | 19.95 | 19.99 | 19.00 | 19.66 | 766,400 | -0.34(-1.72%) |
Jan 27, 2003 | 20.46 | 20.46 | 19.94 | 20.01 | 203,700 | -0.38(-1.87%) |
Jan 24, 2003 | 20.39 | 20.49 | 20.21 | 20.39 | 227,288 | -0.02(-0.11%) |
Jan 23, 2003 | 20.43 | 20.58 | 20.36 | 20.41 | 209,291 | +0.09(+0.43%) |
Jan 22, 2003 | 20.90 | 20.95 | 20.17 | 20.32 | 524,522 | -0.62(-2.94%) |
Jan 21, 2003 | 21.17 | 21.19 | 20.90 | 20.94 | 203,973 | -0.13(-0.63%) |
Jan 17, 2003 | 21.38 | 21.38 | 20.96 | 21.07 | 194,702 | -0.12(-0.59%) |
Jan 16, 2003 | 21.45 | 21.39 | 20.90 | 21.20 | 222,925 | +0.29(+1.40%) |
Jan 15, 2003 | 21.45 | 21.55 | 20.90 | 20.90 | 367,997 | -0.54(-2.50%) |
Jan 14, 2003 | 21.34 | 21.45 | 21.20 | 21.44 | 145,208 | +0.13(+0.62%) |
Jan 13, 2003 | 21.42 | 21.49 | 21.14 | 21.31 | 190,611 | +0.03(+0.14%) |
Jan 10, 2003 | 21.53 | 21.53 | 21.20 | 21.28 | 125,438 | -0.16(-0.75%) |
Jan 09, 2003 | 21.27 | 21.49 | 21.23 | 21.44 | 120,938 | +0.17(+0.79%) |
Jan 08, 2003 | 21.42 | 21.42 | 21.27 | 21.27 | 255,921 | -0.21(-0.96%) |
Jan 07, 2003 | 21.85 | 21.85 | 21.39 | 21.47 | 323,685 | -0.37(-1.71%) |
Jan 06, 2003 | 21.75 | 21.89 | 21.58 | 21.85 | 209,700 | +0.10(+0.47%) |
Jan 03, 2003 | 21.47 | 21.95 | 21.36 | 21.75 | 202,610 | +0.35(+1.65%) |
Jan 02, 2003 | 21.45 | 21.47 | 21.27 | 21.39 | 145,617 | -0.06(-0.27%) |
Dec 31, 2002 | 21.27 | 21.45 | 21.23 | 21.45 | 357,362 | +0.26(+1.25%) |
Dec 30, 2002 | 21.45 | 21.45 | 20.46 | 21.19 | 599,649 | -0.26(-1.23%) |
Dec 27, 2002 | 21.34 | 21.45 | 21.11 | 21.45 | 176,158 | +0.12(+0.58%) |
Dec 26, 2002 | 21.32 | 21.45 | 21.21 | 21.33 | 121,484 | -0.07(-0.31%) |
Dec 24, 2002 | 21.36 | 21.60 | 21.21 | 21.39 | 92,715 | +0.12(+0.59%) |
Dec 23, 2002 | 21.19 | 21.34 | 21.16 | 21.27 | 173,568 | -0.01(-0.03%) |
Dec 20, 2002 | 20.17 | 21.36 | 20.17 | 21.28 | 579,879 | -0.14(-0.65%) |
Dec 19, 2002 | 21.49 | 21.71 | 21.36 | 21.42 | 223,880 | -0.10(-0.48%) |
Dec 18, 2002 | 21.67 | 21.72 | 21.52 | 21.52 | 177,386 | -0.15(-0.71%) |
Dec 17, 2002 | 21.89 | 21.93 | 21.67 | 21.67 | 182,430 | -0.21(-0.97%) |
Dec 16, 2002 | 21.78 | 21.89 | 21.68 | 21.89 | 219,107 | +0.27(+1.26%) |
Dec 13, 2002 | 21.83 | 21.99 | 21.56 | 21.61 | 163,206 | -0.17(-0.77%) |
Dec 12, 2002 | 21.64 | 21.95 | 21.64 | 21.78 | 154,070 | +0.11(+0.51%) |
Dec 11, 2002 | 21.56 | 21.87 | 21.42 | 21.67 | 134,437 | +0.10(+0.44%) |
Dec 10, 2002 | 21.78 | 21.94 | 21.58 | 21.58 | 246,922 | -0.21(-0.94%) |
Dec 09, 2002 | 21.49 | 21.89 | 21.49 | 21.78 | 217,744 | +0.19(+0.88%) |
Dec 06, 2002 | 22.11 | 22.11 | 21.49 | 21.59 | 454,577 | -0.45(-2.03%) |
Dec 05, 2002 | 22.11 | 22.24 | 21.78 | 22.04 | 161,569 | +0.11(+0.50%) |
Dec 04, 2002 | 22.43 | 22.43 | 21.75 | 21.93 | 312,777 | -0.32(-1.42%) |
Dec 03, 2002 | 22.68 | 22.68 | 22.24 | 22.24 | 272,146 | -0.49(-2.16%) |