Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 23.21 | 23.51 | 23.05 | 23.27 | 905,480 | +0.14(+0.62%) |
Feb 27, 2003 | 23.46 | 23.55 | 23.00 | 23.13 | 958,224 | -0.18(-0.76%) |
Feb 26, 2003 | 23.21 | 23.50 | 23.09 | 23.30 | 994,620 | +0.06(+0.25%) |
Feb 25, 2003 | 23.40 | 23.40 | 22.58 | 23.25 | 2,055,231 | -0.14(-0.61%) |
Feb 24, 2003 | 23.51 | 23.86 | 23.25 | 23.39 | 1,663,826 | -0.08(-0.36%) |
Feb 21, 2003 | 22.71 | 23.62 | 22.63 | 23.47 | 2,223,606 | +0.85(+3.74%) |
Feb 20, 2003 | 22.46 | 22.74 | 22.30 | 22.63 | 2,515,966 | +0.18(+0.82%) |
Feb 19, 2003 | 21.37 | 22.84 | 21.16 | 22.44 | 5,309,735 | +1.94(+9.48%) |
Feb 18, 2003 | 20.12 | 21.13 | 20.10 | 20.50 | 1,745,926 | +0.39(+1.92%) |
Feb 14, 2003 | 20.56 | 20.56 | 18.61 | 20.11 | 3,526,935 | -0.44(-2.16%) |
Feb 13, 2003 | 20.83 | 20.86 | 20.34 | 20.56 | 998,558 | -0.23(-1.13%) |
Feb 12, 2003 | 20.95 | 20.98 | 20.76 | 20.79 | 920,635 | -0.16(-0.76%) |
Feb 11, 2003 | 21.05 | 21.36 | 20.74 | 20.95 | 1,049,751 | +0.00(+0.00%) |
Feb 10, 2003 | 21.02 | 21.15 | 20.54 | 20.95 | 666,461 | +0.01(+0.04%) |
Feb 07, 2003 | 21.15 | 21.34 | 20.87 | 20.94 | 1,363,233 | -0.01(-0.04%) |
Feb 06, 2003 | 21.29 | 21.29 | 20.78 | 20.95 | 2,539,833 | -0.42(-1.96%) |
Feb 05, 2003 | 21.76 | 21.79 | 21.33 | 21.37 | 908,464 | -0.39(-1.81%) |
Feb 04, 2003 | 21.95 | 22.00 | 21.44 | 21.76 | 1,042,233 | -0.18(-0.84%) |
Feb 03, 2003 | 22.43 | 22.63 | 21.88 | 21.95 | 1,192,112 | -0.47(-2.09%) |
Jan 31, 2003 | 21.91 | 22.42 | 21.75 | 22.42 | 842,593 | +0.52(+2.37%) |
Jan 30, 2003 | 22.17 | 22.17 | 21.79 | 21.90 | 1,221,587 | -0.27(-1.21%) |
Jan 29, 2003 | 21.42 | 22.26 | 21.29 | 22.17 | 1,700,819 | +0.75(+3.48%) |
Jan 28, 2003 | 20.91 | 21.52 | 20.75 | 21.42 | 2,628,615 | +0.58(+2.77%) |
Jan 27, 2003 | 21.58 | 21.58 | 20.68 | 20.84 | 2,045,565 | -0.85(-3.90%) |
Jan 24, 2003 | 22.55 | 22.55 | 21.22 | 21.69 | 3,689,583 | -0.85(-3.79%) |
Jan 23, 2003 | 22.36 | 22.88 | 22.36 | 22.54 | 1,615,617 | +0.35(+1.59%) |
Jan 22, 2003 | 22.13 | 22.29 | 22.00 | 22.19 | 675,769 | +0.04(+0.19%) |
Jan 21, 2003 | 22.62 | 22.82 | 22.07 | 22.15 | 1,932,798 | -0.44(-1.93%) |
Jan 17, 2003 | 22.21 | 22.71 | 22.04 | 22.58 | 950,349 | +0.37(+1.66%) |
Jan 16, 2003 | 22.32 | 22.60 | 22.04 | 22.22 | 1,048,319 | -0.14(-0.64%) |
Jan 15, 2003 | 22.58 | 22.68 | 22.26 | 22.36 | 925,766 | -0.21(-0.93%) |
Jan 14, 2003 | 22.63 | 22.64 | 22.42 | 22.57 | 1,034,596 | -0.14(-0.63%) |
Jan 13, 2003 | 22.66 | 22.99 | 22.55 | 22.71 | 1,328,627 | +0.09(+0.41%) |
Jan 10, 2003 | 21.96 | 22.78 | 21.88 | 22.62 | 1,970,148 | +0.32(+1.43%) |
Jan 09, 2003 | 21.11 | 22.43 | 21.11 | 22.30 | 3,393,047 | +1.40(+6.70%) |
Jan 08, 2003 | 20.38 | 21.22 | 20.38 | 20.90 | 1,757,859 | +0.52(+2.55%) |
Jan 07, 2003 | 20.36 | 20.57 | 20.32 | 20.38 | 1,309,772 | +0.06(+0.29%) |
Jan 06, 2003 | 19.99 | 20.36 | 19.94 | 20.32 | 1,988,167 | +0.31(+1.55%) |
Jan 03, 2003 | 19.97 | 20.17 | 19.94 | 20.01 | 894,383 | -0.09(-0.46%) |
Jan 02, 2003 | 19.78 | 20.17 | 19.74 | 20.10 | 1,625,283 | +0.63(+3.23%) |
Dec 31, 2002 | 19.05 | 19.48 | 18.83 | 19.48 | 1,739,840 | +0.62(+3.29%) |
Dec 30, 2002 | 19.09 | 19.34 | 18.56 | 18.86 | 1,488,052 | -0.31(-1.62%) |
Dec 27, 2002 | 19.40 | 19.51 | 19.03 | 19.17 | 548,443 | -0.23(-1.21%) |
Dec 26, 2002 | 19.75 | 19.94 | 19.37 | 19.40 | 681,855 | -0.34(-1.74%) |
Dec 24, 2002 | 19.77 | 19.93 | 19.63 | 19.74 | 377,562 | -0.02(-0.08%) |
Dec 23, 2002 | 19.32 | 19.85 | 19.32 | 19.76 | 1,031,971 | +0.61(+3.19%) |
Dec 20, 2002 | 18.98 | 19.27 | 18.77 | 19.15 | 1,238,293 | +0.15(+0.79%) |
Dec 19, 2002 | 19.27 | 19.60 | 18.90 | 19.00 | 1,179,702 | -0.28(-1.44%) |
Dec 18, 2002 | 19.44 | 19.48 | 19.27 | 19.27 | 940,325 | -0.27(-1.37%) |
Dec 17, 2002 | 19.29 | 19.79 | 19.29 | 19.54 | 1,328,985 | +0.23(+1.17%) |
Dec 16, 2002 | 19.11 | 19.56 | 19.11 | 19.32 | 2,360,121 | +0.04(+0.22%) |
Dec 13, 2002 | 19.69 | 19.69 | 19.22 | 19.27 | 1,627,669 | -0.60(-3.04%) |
Dec 12, 2002 | 20.03 | 20.07 | 19.61 | 19.88 | 1,633,278 | -0.28(-1.37%) |
Dec 11, 2002 | 19.94 | 20.20 | 19.87 | 20.15 | 1,000,945 | +0.00(+0.00%) |
Dec 10, 2002 | 20.12 | 20.36 | 19.90 | 20.15 | 1,274,809 | +0.07(+0.33%) |
Dec 09, 2002 | 20.13 | 20.41 | 20.01 | 20.09 | 831,137 | -0.31(-1.52%) |
Dec 06, 2002 | 20.28 | 20.46 | 20.07 | 20.40 | 907,270 | +0.10(+0.50%) |
Dec 05, 2002 | 20.36 | 20.61 | 20.20 | 20.30 | 1,436,979 | +0.07(+0.33%) |
Dec 04, 2002 | 19.86 | 20.27 | 19.69 | 20.23 | 1,172,184 | +0.33(+1.64%) |
Dec 03, 2002 | 20.19 | 20.22 | 19.78 | 19.90 | 1,589,603 | -0.34(-1.66%) |