Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 19.65 | 20.09 | 19.62 | 19.97 | 5,227,762 | +0.35(+1.79%) |
Feb 27, 2003 | 19.88 | 19.98 | 19.49 | 19.62 | 6,344,731 | -0.47(-2.36%) |
Feb 26, 2003 | 19.73 | 20.22 | 19.73 | 20.09 | 5,130,312 | +0.28(+1.40%) |
Feb 25, 2003 | 20.28 | 20.42 | 19.71 | 19.81 | 6,704,143 | -0.36(-1.77%) |
Feb 24, 2003 | 20.11 | 20.60 | 20.02 | 20.17 | 6,685,529 | +0.07(+0.36%) |
Feb 21, 2003 | 20.71 | 20.77 | 19.81 | 20.10 | 8,201,876 | -0.56(-2.72%) |
Feb 20, 2003 | 20.35 | 20.82 | 20.35 | 20.66 | 7,143,622 | +0.50(+2.46%) |
Feb 19, 2003 | 20.04 | 20.41 | 19.99 | 20.17 | 5,125,111 | +0.31(+1.55%) |
Feb 18, 2003 | 19.58 | 19.98 | 19.37 | 19.86 | 8,695,691 | -0.04(-0.22%) |
Feb 14, 2003 | 20.49 | 20.51 | 19.65 | 19.90 | 9,213,321 | -0.88(-4.22%) |
Feb 13, 2003 | 19.95 | 20.78 | 19.95 | 20.78 | 7,572,152 | +0.98(+4.94%) |
Feb 12, 2003 | 20.40 | 20.71 | 19.80 | 19.80 | 8,915,910 | -1.02(-4.91%) |
Feb 11, 2003 | 20.13 | 20.92 | 20.11 | 20.82 | 5,715,828 | +0.63(+3.11%) |
Feb 10, 2003 | 20.82 | 20.98 | 20.13 | 20.19 | 5,563,222 | -0.57(-2.74%) |
Feb 07, 2003 | 21.01 | 21.35 | 20.57 | 20.76 | 5,778,240 | -0.13(-0.63%) |
Feb 06, 2003 | 20.99 | 21.37 | 20.57 | 20.90 | 6,928,468 | -0.09(-0.42%) |
Feb 05, 2003 | 21.70 | 21.88 | 20.63 | 20.98 | 13,715,005 | -0.78(-3.59%) |
Feb 04, 2003 | 21.54 | 21.92 | 21.45 | 21.77 | 9,806,502 | +0.77(+3.69%) |
Feb 03, 2003 | 21.40 | 21.40 | 20.88 | 20.99 | 5,165,350 | -0.16(-0.76%) |
Jan 31, 2003 | 21.74 | 21.74 | 21.10 | 21.15 | 6,211,149 | -0.42(-1.96%) |
Jan 30, 2003 | 21.07 | 21.66 | 20.93 | 21.58 | 7,676,718 | +0.53(+2.50%) |
Jan 29, 2003 | 21.52 | 21.69 | 20.98 | 21.05 | 6,468,732 | -0.47(-2.21%) |
Jan 28, 2003 | 21.42 | 21.62 | 21.04 | 21.52 | 7,420,640 | +0.02(+0.10%) |
Jan 27, 2003 | 22.04 | 22.28 | 21.39 | 21.50 | 10,487,140 | -0.53(-2.39%) |
Jan 24, 2003 | 21.52 | 22.17 | 21.52 | 22.03 | 8,988,449 | +0.46(+2.13%) |
Jan 23, 2003 | 20.90 | 21.98 | 20.90 | 21.57 | 13,976,147 | +0.67(+3.22%) |
Jan 22, 2003 | 20.41 | 20.93 | 20.40 | 20.90 | 6,666,094 | +0.52(+2.55%) |
Jan 21, 2003 | 20.21 | 20.56 | 19.92 | 20.38 | 5,539,681 | +0.18(+0.87%) |
Jan 17, 2003 | 20.97 | 21.01 | 20.10 | 20.20 | 8,046,258 | -0.64(-3.05%) |
Jan 16, 2003 | 20.12 | 20.96 | 20.11 | 20.84 | 8,390,615 | +0.75(+3.71%) |
Jan 15, 2003 | 19.80 | 20.30 | 19.65 | 20.09 | 5,371,335 | +0.18(+0.92%) |
Jan 14, 2003 | 20.43 | 20.67 | 19.88 | 19.91 | 5,730,062 | -0.57(-2.78%) |
Jan 13, 2003 | 20.64 | 21.04 | 20.45 | 20.48 | 4,843,577 | -0.42(-2.03%) |
Jan 10, 2003 | 20.60 | 21.04 | 20.33 | 20.90 | 7,424,473 | +0.47(+2.32%) |
Jan 09, 2003 | 20.87 | 20.90 | 20.33 | 20.43 | 8,204,202 | -0.56(-2.68%) |
Jan 08, 2003 | 20.35 | 21.23 | 20.35 | 20.99 | 9,635,966 | +0.65(+3.20%) |
Jan 07, 2003 | 21.07 | 21.18 | 20.33 | 20.34 | 10,078,319 | -1.03(-4.82%) |
Jan 06, 2003 | 22.01 | 22.31 | 21.23 | 21.37 | 8,151,782 | -0.64(-2.89%) |
Jan 03, 2003 | 21.50 | 22.36 | 21.31 | 22.01 | 6,720,020 | +0.31(+1.41%) |
Jan 02, 2003 | 21.22 | 21.70 | 20.82 | 21.70 | 4,659,080 | +0.49(+2.31%) |
Dec 31, 2002 | 21.25 | 21.59 | 21.12 | 21.21 | 3,538,415 | -0.15(-0.72%) |
Dec 30, 2002 | 21.72 | 21.72 | 21.01 | 21.36 | 3,956,269 | -0.36(-1.65%) |
Dec 27, 2002 | 21.72 | 22.07 | 21.61 | 21.72 | 6,005,165 | -0.18(-0.83%) |
Dec 26, 2002 | 21.08 | 21.90 | 20.90 | 21.90 | 3,469,434 | +0.83(+3.92%) |
Dec 24, 2002 | 21.44 | 21.63 | 20.99 | 21.08 | 3,116,729 | -0.55(-2.53%) |
Dec 23, 2002 | 20.93 | 21.63 | 20.93 | 21.63 | 4,361,943 | +0.72(+3.46%) |
Dec 20, 2002 | 20.49 | 20.96 | 20.17 | 20.90 | 7,694,921 | +0.42(+2.03%) |
Dec 19, 2002 | 21.23 | 21.41 | 20.42 | 20.49 | 9,112,450 | -0.74(-3.48%) |
Dec 18, 2002 | 20.46 | 21.33 | 20.35 | 21.23 | 12,832,488 | +0.73(+3.56%) |
Dec 17, 2002 | 21.48 | 21.63 | 20.49 | 20.49 | 9,438,330 | -0.77(-3.61%) |
Dec 16, 2002 | 21.01 | 21.35 | 20.61 | 21.26 | 8,998,167 | +0.07(+0.34%) |
Dec 13, 2002 | 20.97 | 21.29 | 20.73 | 21.19 | 12,284,474 | +0.65(+3.17%) |
Dec 12, 2002 | 19.73 | 20.79 | 19.73 | 20.54 | 11,815,021 | +0.81(+4.11%) |
Dec 11, 2002 | 19.08 | 19.76 | 19.08 | 19.73 | 4,942,258 | +0.63(+3.29%) |
Dec 10, 2002 | 19.36 | 19.37 | 18.91 | 19.10 | 5,546,524 | -0.45(-2.28%) |
Dec 09, 2002 | 19.54 | 19.67 | 19.27 | 19.54 | 6,370,188 | -0.01(-0.07%) |
Dec 06, 2002 | 19.51 | 19.58 | 18.96 | 19.56 | 11,032,691 | +0.83(+4.41%) |
Dec 05, 2002 | 18.27 | 18.78 | 18.19 | 18.73 | 7,205,486 | +0.50(+2.72%) |
Dec 04, 2002 | 17.90 | 18.24 | 17.77 | 18.24 | 7,650,166 | +0.46(+2.59%) |
Dec 03, 2002 | 17.43 | 17.81 | 17.27 | 17.78 | 5,553,094 | +0.83(+4.87%) |