Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 22.25 | 22.80 | 22.20 | 22.61 | 1,434,200 | +0.46(+2.08%) |
Feb 27, 2003 | 22.00 | 22.30 | 21.90 | 22.15 | 1,232,600 | +0.16(+0.73%) |
Feb 26, 2003 | 22.20 | 22.69 | 21.96 | 21.99 | 1,501,400 | -0.36(-1.61%) |
Feb 25, 2003 | 22.18 | 22.45 | 21.74 | 22.35 | 977,800 | +0.17(+0.77%) |
Feb 24, 2003 | 23.00 | 23.05 | 22.12 | 22.18 | 1,108,200 | -0.63(-2.76%) |
Feb 21, 2003 | 22.33 | 22.87 | 22.05 | 22.81 | 1,167,100 | +0.58(+2.61%) |
Feb 20, 2003 | 22.46 | 22.65 | 22.21 | 22.23 | 1,448,900 | -0.33(-1.46%) |
Feb 19, 2003 | 22.74 | 22.74 | 22.51 | 22.56 | 1,111,800 | -0.19(-0.84%) |
Feb 18, 2003 | 22.45 | 22.85 | 22.41 | 22.75 | 1,738,000 | +0.30(+1.34%) |
Feb 14, 2003 | 22.20 | 22.53 | 22.08 | 22.45 | 1,196,300 | +0.45(+2.05%) |
Feb 13, 2003 | 22.54 | 22.57 | 21.89 | 22.00 | 2,404,500 | -0.51(-2.27%) |
Feb 12, 2003 | 22.99 | 22.99 | 22.49 | 22.51 | 1,222,400 | -0.48(-2.09%) |
Feb 11, 2003 | 22.70 | 23.25 | 22.70 | 22.99 | 1,341,700 | +0.20(+0.88%) |
Feb 10, 2003 | 22.51 | 22.90 | 22.41 | 22.79 | 1,518,800 | +0.18(+0.80%) |
Feb 07, 2003 | 22.96 | 23.00 | 22.61 | 22.61 | 1,340,700 | -0.25(-1.09%) |
Feb 06, 2003 | 22.68 | 22.90 | 22.63 | 22.86 | 1,146,400 | +0.18(+0.79%) |
Feb 05, 2003 | 23.04 | 23.25 | 22.68 | 22.68 | 1,865,200 | -0.27(-1.18%) |
Feb 04, 2003 | 23.41 | 23.41 | 22.95 | 22.95 | 1,718,900 | -0.46(-1.96%) |
Feb 03, 2003 | 23.45 | 23.70 | 23.33 | 23.41 | 1,284,500 | -0.04(-0.17%) |
Jan 31, 2003 | 22.70 | 23.46 | 22.70 | 23.45 | 1,696,400 | +0.62(+2.72%) |
Jan 30, 2003 | 23.17 | 23.30 | 22.82 | 22.83 | 1,798,800 | -0.34(-1.47%) |
Jan 29, 2003 | 22.60 | 23.23 | 22.00 | 23.17 | 3,427,200 | +1.23(+5.61%) |
Jan 28, 2003 | 22.70 | 22.80 | 21.68 | 21.94 | 2,449,800 | -0.56(-2.49%) |
Jan 27, 2003 | 22.49 | 22.75 | 22.15 | 22.50 | 2,147,000 | -0.43(-1.88%) |
Jan 24, 2003 | 23.03 | 23.18 | 22.77 | 22.93 | 1,449,200 | -0.45(-1.92%) |
Jan 23, 2003 | 23.60 | 23.75 | 23.23 | 23.38 | 1,650,000 | -0.12(-0.51%) |
Jan 22, 2003 | 23.41 | 23.85 | 23.33 | 23.50 | 2,261,300 | +0.09(+0.38%) |
Jan 21, 2003 | 24.61 | 24.62 | 23.27 | 23.41 | 2,241,900 | -1.10(-4.49%) |
Jan 17, 2003 | 24.62 | 24.66 | 24.20 | 24.51 | 1,363,500 | -0.10(-0.41%) |
Jan 16, 2003 | 24.60 | 24.75 | 24.49 | 24.61 | 1,007,100 | +0.11(+0.45%) |
Jan 15, 2003 | 24.63 | 24.67 | 24.31 | 24.50 | 1,477,700 | -0.13(-0.53%) |
Jan 14, 2003 | 24.21 | 24.80 | 24.10 | 24.63 | 947,200 | +0.42(+1.73%) |
Jan 13, 2003 | 24.18 | 24.41 | 24.07 | 24.21 | 818,200 | +0.26(+1.09%) |
Jan 10, 2003 | 24.00 | 24.30 | 23.90 | 23.95 | 1,063,600 | -0.45(-1.84%) |
Jan 09, 2003 | 23.85 | 24.50 | 23.80 | 24.40 | 1,026,000 | +0.61(+2.56%) |
Jan 08, 2003 | 23.50 | 24.00 | 23.05 | 23.79 | 2,114,200 | -0.15(-0.63%) |
Jan 07, 2003 | 23.95 | 24.10 | 23.80 | 23.94 | 944,100 | -0.17(-0.71%) |
Jan 06, 2003 | 24.29 | 24.40 | 23.88 | 24.11 | 1,958,200 | -0.62(-2.51%) |
Jan 03, 2003 | 24.39 | 24.83 | 24.30 | 24.73 | 753,600 | +0.18(+0.73%) |
Jan 02, 2003 | 23.94 | 24.55 | 23.77 | 24.55 | 1,251,300 | +0.81(+3.41%) |
Dec 31, 2002 | 23.65 | 24.00 | 23.44 | 23.74 | 1,064,900 | +0.08(+0.34%) |
Dec 30, 2002 | 23.51 | 23.67 | 23.27 | 23.66 | 915,100 | -0.06(-0.25%) |
Dec 27, 2002 | 24.38 | 24.60 | 23.66 | 23.72 | 954,600 | -1.36(-5.42%) |
Dec 26, 2002 | 24.69 | 25.16 | 24.51 | 25.08 | 1,166,500 | +0.39(+1.58%) |
Dec 24, 2002 | 24.80 | 24.80 | 24.53 | 24.69 | 502,600 | -0.28(-1.12%) |
Dec 23, 2002 | 25.00 | 25.08 | 24.68 | 24.97 | 1,203,100 | -0.06(-0.24%) |
Dec 20, 2002 | 24.74 | 25.24 | 24.67 | 25.03 | 1,589,900 | +0.79(+3.26%) |
Dec 19, 2002 | 24.40 | 25.08 | 24.14 | 24.24 | 1,535,400 | -0.06(-0.25%) |
Dec 18, 2002 | 23.81 | 24.45 | 23.41 | 24.30 | 2,549,100 | +0.58(+2.45%) |
Dec 17, 2002 | 24.10 | 24.40 | 23.44 | 23.72 | 1,116,400 | -0.23(-0.96%) |
Dec 16, 2002 | 23.75 | 23.98 | 23.65 | 23.95 | 1,203,800 | +0.10(+0.42%) |
Dec 13, 2002 | 24.30 | 24.30 | 23.60 | 23.85 | 1,431,700 | -0.59(-2.41%) |
Dec 12, 2002 | 24.46 | 24.50 | 24.05 | 24.44 | 1,027,000 | -0.01(-0.04%) |
Dec 11, 2002 | 24.50 | 24.53 | 24.21 | 24.45 | 810,600 | -0.05(-0.20%) |
Dec 10, 2002 | 24.68 | 24.90 | 24.33 | 24.50 | 1,022,600 | -0.16(-0.65%) |
Dec 09, 2002 | 24.71 | 24.90 | 24.46 | 24.66 | 1,009,700 | -0.14(-0.56%) |
Dec 06, 2002 | 24.52 | 25.00 | 24.27 | 24.80 | 657,200 | +0.20(+0.81%) |
Dec 05, 2002 | 24.92 | 24.99 | 24.51 | 24.60 | 812,200 | -0.25(-1.01%) |
Dec 04, 2002 | 24.82 | 25.41 | 24.65 | 24.85 | 1,018,600 | +0.04(+0.16%) |
Dec 03, 2002 | 25.56 | 25.82 | 24.81 | 24.81 | 1,305,300 | -0.74(-2.90%) |