Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 26.17 | 26.41 | 26.00 | 26.33 | 1,030,649 | +0.17(+0.64%) |
Feb 27, 2003 | 25.60 | 26.17 | 25.59 | 26.17 | 1,536,176 | +0.58(+2.27%) |
Feb 26, 2003 | 25.68 | 25.97 | 25.45 | 25.58 | 1,614,291 | -0.14(-0.54%) |
Feb 25, 2003 | 25.42 | 25.80 | 24.93 | 25.72 | 1,552,374 | +0.31(+1.20%) |
Feb 24, 2003 | 25.99 | 26.00 | 25.42 | 25.42 | 1,779,666 | -0.67(-2.58%) |
Feb 21, 2003 | 25.68 | 26.16 | 25.67 | 26.09 | 2,031,515 | +0.47(+1.82%) |
Feb 20, 2003 | 25.21 | 25.76 | 25.18 | 25.62 | 2,067,829 | +0.41(+1.64%) |
Feb 19, 2003 | 25.12 | 25.21 | 24.70 | 25.21 | 1,414,170 | +0.04(+0.15%) |
Feb 18, 2003 | 24.50 | 25.22 | 24.50 | 25.17 | 1,344,677 | +0.56(+2.27%) |
Feb 14, 2003 | 24.27 | 24.61 | 24.05 | 24.61 | 2,567,479 | +0.46(+1.90%) |
Feb 13, 2003 | 23.92 | 24.25 | 23.74 | 24.15 | 1,820,683 | +0.13(+0.54%) |
Feb 12, 2003 | 24.38 | 24.41 | 23.91 | 24.02 | 1,850,335 | -0.24(-1.01%) |
Feb 11, 2003 | 24.65 | 24.87 | 24.22 | 24.27 | 2,611,631 | -0.23(-0.94%) |
Feb 10, 2003 | 24.34 | 24.67 | 24.22 | 24.50 | 1,696,978 | +0.28(+1.14%) |
Feb 07, 2003 | 24.50 | 24.67 | 24.18 | 24.22 | 1,388,306 | -0.34(-1.37%) |
Feb 06, 2003 | 24.31 | 24.64 | 24.24 | 24.56 | 1,926,229 | +0.10(+0.41%) |
Feb 05, 2003 | 24.88 | 24.88 | 24.41 | 24.46 | 2,264,423 | +0.04(+0.16%) |
Feb 04, 2003 | 24.73 | 24.88 | 24.22 | 24.42 | 2,207,992 | -0.44(-1.79%) |
Feb 03, 2003 | 25.19 | 25.26 | 24.46 | 24.86 | 2,867,921 | -0.25(-0.98%) |
Jan 31, 2003 | 24.91 | 25.35 | 24.84 | 25.11 | 2,506,606 | -0.18(-0.73%) |
Jan 30, 2003 | 25.61 | 25.73 | 25.01 | 25.29 | 2,034,781 | -0.31(-1.23%) |
Jan 29, 2003 | 25.65 | 25.65 | 25.17 | 25.61 | 1,812,061 | -0.05(-0.21%) |
Jan 28, 2003 | 24.86 | 25.91 | 24.69 | 25.66 | 3,097,695 | +0.78(+3.14%) |
Jan 27, 2003 | 24.65 | 25.04 | 24.47 | 24.88 | 2,462,324 | +0.15(+0.62%) |
Jan 24, 2003 | 25.15 | 25.34 | 24.40 | 24.73 | 3,977,470 | -0.02(-0.09%) |
Jan 23, 2003 | 23.35 | 25.19 | 23.26 | 24.75 | 4,422,909 | +1.81(+7.87%) |
Jan 22, 2003 | 23.16 | 23.35 | 22.94 | 22.94 | 1,068,923 | -0.41(-1.74%) |
Jan 21, 2003 | 23.35 | 23.49 | 23.26 | 23.35 | 1,788,287 | +0.38(+1.67%) |
Jan 17, 2003 | 23.16 | 23.33 | 22.94 | 22.97 | 1,374,198 | -0.08(-0.37%) |
Jan 16, 2003 | 22.99 | 23.36 | 22.99 | 23.05 | 727,071 | +0.08(+0.33%) |
Jan 15, 2003 | 23.24 | 23.27 | 22.69 | 22.97 | 2,409,812 | -0.08(-0.33%) |
Jan 14, 2003 | 23.03 | 23.12 | 22.81 | 23.05 | 1,596,657 | -0.02(-0.07%) |
Jan 13, 2003 | 22.85 | 23.07 | 22.68 | 23.07 | 1,232,599 | +0.41(+1.79%) |
Jan 10, 2003 | 22.55 | 22.99 | 22.39 | 22.66 | 2,324,643 | +0.11(+0.51%) |
Jan 09, 2003 | 22.89 | 22.96 | 22.06 | 22.55 | 3,219,831 | -0.30(-1.31%) |
Jan 08, 2003 | 23.35 | 23.39 | 22.84 | 22.84 | 1,038,878 | -0.41(-1.75%) |
Jan 07, 2003 | 23.22 | 23.30 | 22.93 | 23.25 | 1,129,272 | -0.08(-0.36%) |
Jan 06, 2003 | 23.43 | 23.52 | 23.27 | 23.33 | 1,907,288 | -0.09(-0.39%) |
Jan 03, 2003 | 23.92 | 24.23 | 23.29 | 23.43 | 2,502,034 | -0.72(-2.98%) |
Jan 02, 2003 | 23.67 | 24.14 | 23.46 | 24.14 | 851,167 | +0.65(+2.77%) |
Dec 31, 2002 | 23.26 | 23.68 | 23.09 | 23.49 | 773,052 | +0.21(+0.89%) |
Dec 30, 2002 | 23.30 | 23.41 | 23.11 | 23.29 | 761,818 | -0.02(-0.07%) |
Dec 27, 2002 | 23.25 | 23.58 | 23.25 | 23.30 | 584,426 | -0.04(-0.16%) |
Dec 26, 2002 | 23.48 | 23.67 | 23.23 | 23.34 | 366,278 | +0.00(+0.00%) |
Dec 24, 2002 | 23.50 | 23.54 | 23.31 | 23.34 | 405,597 | -0.06(-0.26%) |
Dec 23, 2002 | 23.16 | 23.73 | 23.16 | 23.40 | 1,290,075 | -0.23(-0.97%) |
Dec 20, 2002 | 23.19 | 23.92 | 23.09 | 23.63 | 2,297,733 | +0.39(+1.68%) |
Dec 19, 2002 | 23.29 | 23.64 | 23.22 | 23.24 | 859,396 | -0.21(-0.91%) |
Dec 18, 2002 | 23.01 | 23.66 | 23.00 | 23.46 | 1,187,924 | +0.18(+0.76%) |
Dec 17, 2002 | 23.50 | 23.56 | 23.20 | 23.28 | 511,536 | -0.26(-1.11%) |
Dec 16, 2002 | 23.46 | 23.67 | 23.27 | 23.54 | 1,189,492 | +0.06(+0.26%) |
Dec 13, 2002 | 23.31 | 23.72 | 23.20 | 23.48 | 1,104,845 | +0.01(+0.03%) |
Dec 12, 2002 | 23.39 | 23.56 | 23.19 | 23.47 | 721,585 | +0.02(+0.07%) |
Dec 11, 2002 | 23.18 | 23.58 | 23.18 | 23.46 | 689,581 | +0.01(+0.03%) |
Dec 10, 2002 | 23.50 | 23.56 | 23.23 | 23.45 | 858,482 | -0.21(-0.91%) |
Dec 09, 2002 | 23.37 | 24.00 | 23.37 | 23.66 | 1,112,421 | +0.00(+0.00%) |
Dec 06, 2002 | 23.23 | 23.69 | 23.13 | 23.66 | 649,348 | +0.19(+0.82%) |
Dec 05, 2002 | 23.50 | 23.69 | 23.23 | 23.47 | 882,779 | +0.16(+0.69%) |
Dec 04, 2002 | 22.74 | 23.54 | 22.62 | 23.31 | 942,214 | +0.19(+0.83%) |
Dec 03, 2002 | 22.97 | 23.34 | 22.84 | 23.12 | 1,139,461 | +0.15(+0.63%) |