Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 20.36 | 20.48 | 20.23 | 20.34 | 133,610 | +0.04(+0.19%) |
Feb 27, 2003 | 20.07 | 20.34 | 19.94 | 20.30 | 148,320 | +0.15(+0.75%) |
Feb 26, 2003 | 20.46 | 20.46 | 20.15 | 20.15 | 177,892 | -0.32(-1.56%) |
Feb 25, 2003 | 20.30 | 20.51 | 19.96 | 20.47 | 231,827 | +0.16(+0.80%) |
Feb 24, 2003 | 20.66 | 20.66 | 20.28 | 20.30 | 235,504 | -0.35(-1.71%) |
Feb 21, 2003 | 20.34 | 20.72 | 20.34 | 20.66 | 204,093 | +0.29(+1.44%) |
Feb 20, 2003 | 20.13 | 20.46 | 20.13 | 20.36 | 243,625 | +0.22(+1.10%) |
Feb 19, 2003 | 20.13 | 20.23 | 19.97 | 20.14 | 243,012 | +0.12(+0.59%) |
Feb 18, 2003 | 19.89 | 20.09 | 19.87 | 20.02 | 287,753 | +0.15(+0.76%) |
Feb 14, 2003 | 19.94 | 20.04 | 19.74 | 19.87 | 513,911 | -0.07(-0.33%) |
Feb 13, 2003 | 19.82 | 19.94 | 19.65 | 19.94 | 275,955 | +0.18(+0.93%) |
Feb 12, 2003 | 19.74 | 20.01 | 19.68 | 19.76 | 301,390 | +0.04(+0.20%) |
Feb 11, 2003 | 20.04 | 20.16 | 19.72 | 19.72 | 172,223 | -0.31(-1.53%) |
Feb 10, 2003 | 19.78 | 20.09 | 19.72 | 20.02 | 200,416 | +0.25(+1.25%) |
Feb 07, 2003 | 20.09 | 20.21 | 19.71 | 19.77 | 269,060 | -0.28(-1.40%) |
Feb 06, 2003 | 19.94 | 20.07 | 19.74 | 20.06 | 159,658 | +0.08(+0.39%) |
Feb 05, 2003 | 20.26 | 20.44 | 19.89 | 19.98 | 130,546 | -0.13(-0.65%) |
Feb 04, 2003 | 20.21 | 20.33 | 20.09 | 20.11 | 312,882 | -0.19(-0.93%) |
Feb 03, 2003 | 20.30 | 20.49 | 20.19 | 20.30 | 231,214 | +0.02(+0.10%) |
Jan 31, 2003 | 20.07 | 20.36 | 19.99 | 20.28 | 261,705 | +0.18(+0.88%) |
Jan 30, 2003 | 20.07 | 20.28 | 20.07 | 20.10 | 204,247 | +0.07(+0.33%) |
Jan 29, 2003 | 20.06 | 20.23 | 19.76 | 20.04 | 90,861 | -0.02(-0.10%) |
Jan 28, 2003 | 19.88 | 20.06 | 19.74 | 20.06 | 203,021 | +0.27(+1.39%) |
Jan 27, 2003 | 20.23 | 20.36 | 19.71 | 19.78 | 180,957 | -0.55(-2.70%) |
Jan 24, 2003 | 20.56 | 20.56 | 20.26 | 20.33 | 275,189 | -0.34(-1.64%) |
Jan 23, 2003 | 20.52 | 20.71 | 20.23 | 20.67 | 167,626 | +0.14(+0.67%) |
Jan 22, 2003 | 20.88 | 21.00 | 20.36 | 20.53 | 224,012 | -0.62(-2.93%) |
Jan 21, 2003 | 21.50 | 21.64 | 21.13 | 21.15 | 123,957 | -0.33(-1.55%) |
Jan 17, 2003 | 21.28 | 21.54 | 21.15 | 21.48 | 169,924 | +0.19(+0.89%) |
Jan 16, 2003 | 21.45 | 21.48 | 21.13 | 21.30 | 172,989 | -0.14(-0.67%) |
Jan 15, 2003 | 21.46 | 21.54 | 21.26 | 21.44 | 216,351 | +0.01(+0.06%) |
Jan 14, 2003 | 21.40 | 21.50 | 21.24 | 21.43 | 249,294 | +0.03(+0.15%) |
Jan 13, 2003 | 21.57 | 21.73 | 21.31 | 21.39 | 262,931 | -0.06(-0.27%) |
Jan 10, 2003 | 21.41 | 21.54 | 21.15 | 21.45 | 312,882 | -0.06(-0.27%) |
Jan 09, 2003 | 21.57 | 21.86 | 21.51 | 21.51 | 325,906 | -0.06(-0.27%) |
Jan 08, 2003 | 21.70 | 21.89 | 21.53 | 21.57 | 93,313 | -0.27(-1.25%) |
Jan 07, 2003 | 22.02 | 22.12 | 21.79 | 21.84 | 114,458 | -0.11(-0.51%) |
Jan 06, 2003 | 21.54 | 22.12 | 21.50 | 21.95 | 301,544 | +0.43(+2.00%) |
Jan 03, 2003 | 21.75 | 21.86 | 21.45 | 21.52 | 138,207 | -0.33(-1.49%) |
Jan 02, 2003 | 21.50 | 21.85 | 21.35 | 21.85 | 101,280 | +0.51(+2.39%) |
Dec 31, 2002 | 21.28 | 21.52 | 20.86 | 21.34 | 156,134 | +0.07(+0.31%) |
Dec 30, 2002 | 21.24 | 21.29 | 21.03 | 21.28 | 155,062 | +0.04(+0.18%) |
Dec 27, 2002 | 21.47 | 21.49 | 21.17 | 21.24 | 108,788 | -0.23(-1.06%) |
Dec 26, 2002 | 21.64 | 21.83 | 21.43 | 21.47 | 81,208 | -0.18(-0.84%) |
Dec 24, 2002 | 21.62 | 21.70 | 21.54 | 21.65 | 54,547 | +0.03(+0.12%) |
Dec 23, 2002 | 21.73 | 21.80 | 21.55 | 21.62 | 123,804 | -0.10(-0.45%) |
Dec 20, 2002 | 21.41 | 21.81 | 21.26 | 21.72 | 315,027 | +0.41(+1.93%) |
Dec 19, 2002 | 21.38 | 21.56 | 21.24 | 21.31 | 209,303 | -0.03(-0.15%) |
Dec 18, 2002 | 21.60 | 21.67 | 21.27 | 21.34 | 166,860 | -0.30(-1.39%) |
Dec 17, 2002 | 21.50 | 21.93 | 21.48 | 21.64 | 265,689 | +0.08(+0.36%) |
Dec 16, 2002 | 21.22 | 21.56 | 21.21 | 21.56 | 132,538 | +0.35(+1.63%) |
Dec 13, 2002 | 21.15 | 21.40 | 20.98 | 21.22 | 192,295 | +0.07(+0.34%) |
Dec 12, 2002 | 21.41 | 21.49 | 21.08 | 21.15 | 123,038 | -0.23(-1.10%) |
Dec 11, 2002 | 21.34 | 21.47 | 21.17 | 21.38 | 157,667 | -0.03(-0.12%) |
Dec 10, 2002 | 20.84 | 21.41 | 20.78 | 21.41 | 173,908 | +0.61(+2.92%) |
Dec 09, 2002 | 21.18 | 21.18 | 20.79 | 20.80 | 123,651 | -0.48(-2.24%) |
Dec 06, 2002 | 20.63 | 21.28 | 20.63 | 21.28 | 203,327 | +0.58(+2.81%) |
Dec 05, 2002 | 20.88 | 20.88 | 20.66 | 20.70 | 153,376 | -0.05(-0.25%) |
Dec 04, 2002 | 21.11 | 21.14 | 20.66 | 20.75 | 345,672 | -0.76(-3.55%) |
Dec 03, 2002 | 21.72 | 21.73 | 21.45 | 21.51 | 162,417 | -0.23(-1.08%) |