Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 27.38 | 27.48 | 26.95 | 27.14 | 2,210,300 | -0.04(-0.14%) |
Feb 27, 2003 | 26.94 | 27.35 | 26.84 | 27.18 | 2,015,592 | +0.25(+0.91%) |
Feb 26, 2003 | 27.18 | 27.63 | 26.88 | 26.93 | 3,062,973 | -0.25(-0.90%) |
Feb 25, 2003 | 26.73 | 27.23 | 26.49 | 27.18 | 4,154,072 | +0.12(+0.44%) |
Feb 24, 2003 | 27.91 | 27.91 | 26.94 | 27.06 | 2,240,609 | -0.85(-3.04%) |
Feb 21, 2003 | 27.30 | 27.98 | 26.96 | 27.91 | 1,724,082 | +0.63(+2.32%) |
Feb 20, 2003 | 27.53 | 27.76 | 27.17 | 27.27 | 1,468,757 | -0.26(-0.93%) |
Feb 19, 2003 | 27.87 | 27.96 | 27.30 | 27.53 | 2,316,838 | +0.07(+0.24%) |
Feb 18, 2003 | 27.11 | 27.74 | 26.98 | 27.47 | 2,069,780 | +0.22(+0.80%) |
Feb 14, 2003 | 27.08 | 27.36 | 26.59 | 27.25 | 2,437,704 | +0.25(+0.93%) |
Feb 13, 2003 | 27.19 | 27.24 | 26.77 | 27.00 | 2,039,655 | -0.17(-0.62%) |
Feb 12, 2003 | 26.95 | 27.48 | 26.71 | 27.17 | 2,000,714 | +0.15(+0.56%) |
Feb 11, 2003 | 27.49 | 27.57 | 26.70 | 27.01 | 1,672,282 | -0.26(-0.94%) |
Feb 10, 2003 | 27.04 | 27.52 | 26.84 | 27.27 | 1,895,829 | +0.29(+1.07%) |
Feb 07, 2003 | 27.47 | 27.63 | 26.96 | 26.98 | 1,787,637 | -0.21(-0.78%) |
Feb 06, 2003 | 27.25 | 27.41 | 26.89 | 27.19 | 2,370,842 | -0.22(-0.81%) |
Feb 05, 2003 | 27.36 | 28.03 | 27.33 | 27.42 | 3,100,078 | +0.06(+0.22%) |
Feb 04, 2003 | 26.88 | 27.36 | 26.39 | 27.36 | 3,537,987 | +0.48(+1.78%) |
Feb 03, 2003 | 26.47 | 27.06 | 26.44 | 26.88 | 2,247,772 | +0.72(+2.75%) |
Jan 31, 2003 | 25.64 | 26.38 | 25.63 | 26.16 | 2,209,933 | +0.27(+1.03%) |
Jan 30, 2003 | 26.43 | 26.67 | 25.88 | 25.89 | 2,114,416 | -0.78(-2.92%) |
Jan 29, 2003 | 27.76 | 27.76 | 25.70 | 26.67 | 2,312,246 | +0.03(+0.12%) |
Jan 28, 2003 | 26.61 | 27.00 | 26.18 | 26.64 | 2,274,040 | +0.07(+0.25%) |
Jan 27, 2003 | 27.14 | 27.25 | 26.50 | 26.57 | 1,938,444 | -0.69(-2.54%) |
Jan 24, 2003 | 28.20 | 28.24 | 27.25 | 27.26 | 2,307,103 | -1.05(-3.69%) |
Jan 23, 2003 | 28.13 | 28.42 | 27.91 | 28.31 | 1,956,262 | +0.30(+1.07%) |
Jan 22, 2003 | 27.90 | 28.48 | 27.68 | 28.01 | 1,990,611 | +0.14(+0.49%) |
Jan 21, 2003 | 28.80 | 28.84 | 27.79 | 27.87 | 1,729,041 | -0.72(-2.51%) |
Jan 17, 2003 | 28.94 | 28.94 | 28.55 | 28.59 | 1,551,784 | -0.43(-1.48%) |
Jan 16, 2003 | 28.73 | 29.11 | 28.72 | 29.02 | 1,554,355 | +0.35(+1.22%) |
Jan 15, 2003 | 29.02 | 29.05 | 28.45 | 28.67 | 1,638,300 | -0.40(-1.37%) |
Jan 14, 2003 | 29.10 | 29.25 | 28.78 | 29.07 | 1,784,147 | -0.10(-0.34%) |
Jan 13, 2003 | 28.73 | 29.34 | 28.31 | 29.17 | 3,168,409 | +0.45(+1.55%) |
Jan 10, 2003 | 28.01 | 28.72 | 27.49 | 28.72 | 2,980,131 | +0.72(+2.57%) |
Jan 09, 2003 | 27.49 | 28.12 | 27.49 | 28.00 | 2,420,438 | +0.28(+1.02%) |
Jan 08, 2003 | 28.17 | 28.17 | 27.57 | 27.72 | 1,442,490 | -0.58(-2.06%) |
Jan 07, 2003 | 28.31 | 28.47 | 28.02 | 28.30 | 1,756,043 | -0.06(-0.21%) |
Jan 06, 2003 | 27.41 | 28.55 | 27.41 | 28.36 | 2,174,298 | +0.73(+2.66%) |
Jan 03, 2003 | 27.76 | 27.76 | 27.36 | 27.63 | 1,412,549 | -0.16(-0.57%) |
Jan 02, 2003 | 26.87 | 27.83 | 26.82 | 27.79 | 1,634,075 | +1.00(+3.72%) |
Dec 31, 2002 | 26.59 | 26.89 | 26.29 | 26.79 | 1,135,550 | +0.09(+0.35%) |
Dec 30, 2002 | 26.36 | 26.77 | 26.19 | 26.70 | 1,220,413 | +0.24(+0.91%) |
Dec 27, 2002 | 26.65 | 26.74 | 26.36 | 26.46 | 1,311,338 | -0.24(-0.92%) |
Dec 26, 2002 | 26.70 | 26.95 | 26.65 | 26.70 | 1,420,815 | -0.01(-0.04%) |
Dec 24, 2002 | 26.74 | 26.87 | 26.65 | 26.71 | 819,058 | -0.02(-0.08%) |
Dec 23, 2002 | 26.68 | 26.84 | 26.49 | 26.74 | 1,621,401 | -0.05(-0.18%) |
Dec 20, 2002 | 26.71 | 27.08 | 26.51 | 26.78 | 2,932,372 | +0.08(+0.29%) |
Dec 19, 2002 | 26.99 | 27.29 | 26.64 | 26.71 | 1,277,356 | -0.28(-1.03%) |
Dec 18, 2002 | 27.27 | 27.36 | 26.92 | 26.99 | 2,206,259 | -0.40(-1.47%) |
Dec 17, 2002 | 27.11 | 27.76 | 27.08 | 27.39 | 2,596,042 | +0.28(+1.02%) |
Dec 16, 2002 | 26.16 | 27.11 | 26.01 | 27.11 | 1,865,153 | +1.11(+4.25%) |
Dec 13, 2002 | 26.22 | 26.44 | 25.86 | 26.01 | 2,032,675 | -0.22(-0.83%) |
Dec 12, 2002 | 26.46 | 26.61 | 25.86 | 26.22 | 2,065,371 | -0.04(-0.17%) |
Dec 11, 2002 | 25.59 | 26.42 | 25.43 | 26.27 | 1,500,168 | +0.36(+1.41%) |
Dec 10, 2002 | 25.35 | 25.94 | 25.26 | 25.90 | 1,283,050 | +0.56(+2.21%) |
Dec 09, 2002 | 26.10 | 26.10 | 25.34 | 25.34 | 1,137,203 | -0.82(-3.12%) |
Dec 06, 2002 | 25.59 | 26.23 | 25.59 | 26.16 | 2,108,354 | -0.16(-0.62%) |
Dec 05, 2002 | 26.68 | 26.70 | 26.19 | 26.32 | 1,216,739 | -0.29(-1.10%) |
Dec 04, 2002 | 26.68 | 26.88 | 26.46 | 26.62 | 2,006,959 | -0.54(-1.98%) |
Dec 03, 2002 | 27.74 | 27.75 | 27.00 | 27.16 | 1,887,379 | -0.72(-2.58%) |