Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 24.57 | 24.66 | 24.46 | 24.56 | 82,171 | +0.04(+0.16%) |
Feb 27, 2003 | 24.30 | 24.65 | 24.19 | 24.52 | 22,574 | +0.17(+0.70%) |
Feb 26, 2003 | 24.42 | 24.60 | 24.27 | 24.35 | 73,399 | +0.05(+0.19%) |
Feb 25, 2003 | 24.26 | 24.30 | 23.79 | 24.30 | 18,575 | -0.09(-0.38%) |
Feb 24, 2003 | 24.81 | 24.81 | 24.40 | 24.40 | 5,546 | -0.57(-2.27%) |
Feb 21, 2003 | 24.73 | 25.04 | 24.53 | 24.96 | 13,673 | +0.35(+1.42%) |
Feb 20, 2003 | 24.92 | 24.92 | 24.52 | 24.61 | 13,673 | -0.17(-0.69%) |
Feb 19, 2003 | 25.19 | 25.19 | 24.67 | 24.78 | 8,255 | -0.33(-1.30%) |
Feb 18, 2003 | 24.92 | 25.26 | 24.92 | 25.11 | 17,027 | +0.56(+2.27%) |
Feb 14, 2003 | 24.54 | 24.68 | 24.33 | 24.55 | 10,190 | -0.05(-0.22%) |
Feb 13, 2003 | 24.46 | 24.71 | 24.34 | 24.61 | 34,313 | +0.09(+0.35%) |
Feb 12, 2003 | 24.66 | 24.81 | 24.52 | 24.52 | 28,121 | -0.13(-0.53%) |
Feb 11, 2003 | 24.92 | 25.06 | 24.49 | 24.65 | 7,739 | -0.19(-0.75%) |
Feb 10, 2003 | 25.13 | 25.13 | 24.55 | 24.84 | 24,380 | +0.07(+0.28%) |
Feb 07, 2003 | 25.00 | 25.12 | 24.69 | 24.77 | 27,863 | -0.04(-0.16%) |
Feb 06, 2003 | 25.35 | 25.35 | 24.67 | 24.81 | 94,425 | -0.39(-1.54%) |
Feb 05, 2003 | 25.19 | 25.70 | 25.14 | 25.19 | 20,381 | -0.10(-0.40%) |
Feb 04, 2003 | 25.27 | 25.30 | 24.97 | 25.30 | 23,735 | -0.01(-0.03%) |
Feb 03, 2003 | 25.28 | 25.52 | 25.28 | 25.30 | 25,025 | +0.12(+0.46%) |
Jan 31, 2003 | 24.96 | 25.51 | 24.81 | 25.19 | 83,074 | +0.22(+0.90%) |
Jan 30, 2003 | 25.31 | 25.50 | 24.88 | 24.96 | 109,131 | -0.64(-2.48%) |
Jan 29, 2003 | 25.43 | 25.62 | 24.91 | 25.60 | 17,285 | +0.27(+1.07%) |
Jan 28, 2003 | 25.36 | 25.47 | 25.16 | 25.33 | 9,932 | +0.19(+0.74%) |
Jan 27, 2003 | 25.59 | 25.76 | 25.09 | 25.14 | 92,748 | -0.75(-2.90%) |
Jan 24, 2003 | 26.40 | 26.55 | 25.81 | 25.89 | 111,066 | -0.66(-2.48%) |
Jan 23, 2003 | 26.24 | 26.66 | 26.23 | 26.55 | 6,191 | +0.34(+1.30%) |
Jan 22, 2003 | 26.37 | 26.63 | 26.07 | 26.21 | 18,833 | -0.40(-1.51%) |
Jan 21, 2003 | 27.09 | 27.09 | 26.51 | 26.61 | 9,674 | -0.44(-1.63%) |
Jan 17, 2003 | 27.13 | 27.24 | 26.98 | 27.05 | 7,997 | -0.36(-1.33%) |
Jan 16, 2003 | 26.98 | 27.43 | 26.98 | 27.42 | 10,577 | +0.40(+1.46%) |
Jan 15, 2003 | 27.44 | 27.44 | 26.92 | 27.02 | 9,932 | -0.45(-1.64%) |
Jan 14, 2003 | 27.48 | 27.54 | 27.35 | 27.47 | 9,029 | -0.05(-0.17%) |
Jan 13, 2003 | 27.56 | 27.70 | 27.23 | 27.52 | 16,769 | +0.09(+0.34%) |
Jan 10, 2003 | 27.17 | 27.64 | 27.17 | 27.43 | 54,178 | +0.05(+0.20%) |
Jan 09, 2003 | 26.98 | 27.37 | 26.97 | 27.37 | 25,928 | +0.58(+2.17%) |
Jan 08, 2003 | 27.38 | 27.38 | 26.74 | 26.79 | 135,834 | -0.78(-2.84%) |
Jan 07, 2003 | 27.76 | 27.83 | 27.48 | 27.57 | 15,737 | -0.19(-0.67%) |
Jan 06, 2003 | 27.22 | 27.83 | 27.22 | 27.76 | 44,375 | +0.60(+2.20%) |
Jan 03, 2003 | 27.17 | 27.29 | 26.98 | 27.16 | 8,384 | -0.15(-0.54%) |
Jan 02, 2003 | 26.88 | 27.33 | 26.68 | 27.31 | 18,188 | +0.62(+2.32%) |
Dec 31, 2002 | 26.45 | 26.72 | 26.21 | 26.69 | 18,704 | +0.10(+0.38%) |
Dec 30, 2002 | 26.45 | 26.62 | 26.21 | 26.59 | 120,354 | +0.16(+0.59%) |
Dec 27, 2002 | 26.74 | 26.74 | 26.36 | 26.43 | 10,835 | -0.28(-1.04%) |
Dec 26, 2002 | 26.69 | 27.05 | 26.62 | 26.71 | 7,352 | +0.02(+0.09%) |
Dec 24, 2002 | 26.74 | 26.85 | 26.55 | 26.69 | 4,385 | -0.09(-0.35%) |
Dec 23, 2002 | 26.71 | 26.87 | 26.55 | 26.78 | 17,543 | +0.05(+0.20%) |
Dec 20, 2002 | 26.28 | 26.85 | 26.28 | 26.73 | 18,962 | +0.46(+1.74%) |
Dec 19, 2002 | 26.62 | 26.81 | 26.23 | 26.27 | 23,219 | -0.41(-1.54%) |
Dec 18, 2002 | 27.05 | 27.05 | 26.59 | 26.68 | 12,125 | -0.37(-1.38%) |
Dec 17, 2002 | 27.22 | 27.36 | 27.05 | 27.05 | 13,415 | -0.14(-0.51%) |
Dec 16, 2002 | 26.40 | 27.19 | 26.40 | 27.19 | 12,125 | +0.94(+3.57%) |
Dec 13, 2002 | 26.55 | 26.70 | 26.26 | 26.26 | 466,840 | -0.57(-2.11%) |
Dec 12, 2002 | 26.93 | 27.02 | 26.65 | 26.82 | 63,337 | -0.29(-1.09%) |
Dec 11, 2002 | 26.55 | 27.15 | 26.55 | 27.12 | 11,093 | +0.50(+1.89%) |
Dec 10, 2002 | 26.66 | 26.74 | 26.36 | 26.61 | 23,606 | +0.15(+0.56%) |
Dec 09, 2002 | 27.02 | 27.02 | 26.44 | 26.47 | 31,991 | -0.72(-2.65%) |
Dec 06, 2002 | 26.55 | 27.26 | 26.55 | 27.19 | 18,188 | +0.23(+0.86%) |
Dec 05, 2002 | 27.13 | 27.14 | 26.82 | 26.95 | 35,603 | -0.31(-1.14%) |
Dec 04, 2002 | 27.02 | 27.36 | 26.78 | 27.26 | 112,872 | -0.07(-0.25%) |
Dec 03, 2002 | 27.56 | 27.56 | 27.27 | 27.33 | 27,605 | -0.36(-1.32%) |