Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 21.83 | 21.97 | 21.56 | 21.62 | 1,627,839 | -0.21(-0.97%) |
Feb 27, 2003 | 21.83 | 22.08 | 21.75 | 21.83 | 1,493,138 | +0.09(+0.40%) |
Feb 26, 2003 | 21.93 | 21.94 | 21.70 | 21.74 | 997,029 | -0.25(-1.15%) |
Feb 25, 2003 | 21.90 | 22.00 | 21.48 | 22.00 | 1,358,798 | +0.10(+0.44%) |
Feb 24, 2003 | 22.05 | 22.05 | 21.83 | 21.90 | 1,083,262 | -0.07(-0.30%) |
Feb 21, 2003 | 21.63 | 22.13 | 21.62 | 21.97 | 1,157,949 | +0.33(+1.54%) |
Feb 20, 2003 | 21.55 | 21.69 | 21.45 | 21.63 | 853,308 | +0.09(+0.42%) |
Feb 19, 2003 | 21.73 | 21.73 | 21.42 | 21.54 | 567,549 | -0.20(-0.94%) |
Feb 18, 2003 | 21.58 | 21.82 | 21.57 | 21.75 | 655,345 | +0.20(+0.93%) |
Feb 14, 2003 | 21.48 | 21.61 | 21.20 | 21.55 | 965,518 | +0.07(+0.33%) |
Feb 13, 2003 | 21.50 | 21.61 | 21.21 | 21.48 | 992,459 | -0.02(-0.10%) |
Feb 12, 2003 | 21.64 | 21.79 | 21.42 | 21.50 | 905,264 | -0.19(-0.86%) |
Feb 11, 2003 | 21.97 | 22.08 | 21.61 | 21.68 | 1,732,834 | -0.09(-0.40%) |
Feb 10, 2003 | 21.57 | 21.84 | 21.45 | 21.77 | 1,686,050 | +0.20(+0.92%) |
Feb 07, 2003 | 21.52 | 21.76 | 21.43 | 21.57 | 1,516,711 | +0.10(+0.48%) |
Feb 06, 2003 | 21.26 | 21.51 | 21.14 | 21.47 | 1,484,599 | +0.20(+0.96%) |
Feb 05, 2003 | 21.28 | 21.56 | 21.14 | 21.26 | 1,670,655 | -0.01(-0.06%) |
Feb 04, 2003 | 21.02 | 21.45 | 20.92 | 21.28 | 2,750,069 | +0.49(+2.36%) |
Feb 03, 2003 | 20.99 | 21.09 | 20.64 | 20.79 | 1,152,537 | +0.00(+0.00%) |
Jan 31, 2003 | 20.35 | 21.08 | 20.34 | 20.79 | 1,715,515 | +0.35(+1.71%) |
Jan 30, 2003 | 20.79 | 20.95 | 20.35 | 20.44 | 1,522,364 | -0.42(-2.03%) |
Jan 29, 2003 | 21.01 | 21.08 | 20.75 | 20.86 | 971,291 | -0.25(-1.18%) |
Jan 28, 2003 | 20.81 | 21.24 | 20.79 | 21.11 | 891,433 | +0.40(+1.95%) |
Jan 27, 2003 | 21.18 | 21.25 | 20.70 | 20.71 | 973,937 | -0.48(-2.26%) |
Jan 24, 2003 | 21.36 | 21.56 | 21.18 | 21.19 | 1,370,945 | -0.17(-0.78%) |
Jan 23, 2003 | 21.47 | 21.54 | 21.26 | 21.35 | 1,024,210 | -0.00(-0.02%) |
Jan 22, 2003 | 21.61 | 21.94 | 21.31 | 21.36 | 1,218,564 | -0.33(-1.53%) |
Jan 21, 2003 | 21.70 | 22.06 | 21.68 | 21.69 | 1,279,300 | +0.17(+0.79%) |
Jan 17, 2003 | 21.75 | 21.89 | 21.44 | 21.52 | 1,071,115 | -0.20(-0.94%) |
Jan 16, 2003 | 21.62 | 21.91 | 21.62 | 21.72 | 1,456,216 | +0.10(+0.46%) |
Jan 15, 2003 | 21.83 | 21.85 | 21.49 | 21.62 | 2,146,920 | -0.21(-0.95%) |
Jan 14, 2003 | 21.89 | 21.97 | 21.74 | 21.83 | 938,939 | -0.18(-0.83%) |
Jan 13, 2003 | 22.41 | 22.41 | 21.85 | 22.01 | 1,725,257 | -0.45(-2.00%) |
Jan 10, 2003 | 22.54 | 22.74 | 22.38 | 22.46 | 900,693 | -0.08(-0.35%) |
Jan 09, 2003 | 22.32 | 22.55 | 22.28 | 22.54 | 716,802 | +0.33(+1.48%) |
Jan 08, 2003 | 22.32 | 22.55 | 22.16 | 22.21 | 588,716 | -0.16(-0.71%) |
Jan 07, 2003 | 22.72 | 22.72 | 22.35 | 22.37 | 928,836 | -0.30(-1.30%) |
Jan 06, 2003 | 22.10 | 22.72 | 22.09 | 22.67 | 1,532,346 | +0.22(+0.98%) |
Jan 03, 2003 | 22.74 | 22.77 | 22.32 | 22.45 | 1,276,774 | -0.21(-0.92%) |
Jan 02, 2003 | 22.50 | 22.78 | 22.18 | 22.65 | 1,393,315 | +0.26(+1.15%) |
Dec 31, 2002 | 22.18 | 22.52 | 22.01 | 22.40 | 847,655 | +0.17(+0.77%) |
Dec 30, 2002 | 22.23 | 22.42 | 22.14 | 22.23 | 1,015,430 | -0.06(-0.28%) |
Dec 27, 2002 | 22.49 | 22.65 | 22.28 | 22.29 | 736,887 | -0.24(-1.05%) |
Dec 26, 2002 | 22.15 | 22.61 | 22.11 | 22.52 | 1,174,185 | +0.37(+1.69%) |
Dec 24, 2002 | 22.22 | 22.25 | 22.05 | 22.15 | 438,861 | -0.22(-0.97%) |
Dec 23, 2002 | 22.12 | 22.52 | 22.02 | 22.37 | 1,154,220 | +0.23(+1.05%) |
Dec 20, 2002 | 21.99 | 22.16 | 21.95 | 22.13 | 1,219,647 | +0.20(+0.93%) |
Dec 19, 2002 | 22.35 | 22.40 | 21.89 | 21.93 | 1,732,113 | -0.52(-2.30%) |
Dec 18, 2002 | 22.57 | 22.71 | 22.41 | 22.45 | 1,418,812 | -0.12(-0.55%) |
Dec 17, 2002 | 22.38 | 22.84 | 22.28 | 22.57 | 1,458,621 | +0.20(+0.87%) |
Dec 16, 2002 | 22.57 | 22.60 | 22.24 | 22.37 | 1,634,815 | -0.20(-0.88%) |
Dec 13, 2002 | 22.51 | 22.86 | 22.30 | 22.57 | 1,105,271 | +0.07(+0.30%) |
Dec 12, 2002 | 22.64 | 22.65 | 22.04 | 22.51 | 1,926,708 | -0.13(-0.59%) |
Dec 11, 2002 | 22.66 | 22.95 | 22.49 | 22.64 | 2,882,004 | -0.12(-0.53%) |
Dec 10, 2002 | 21.73 | 22.87 | 21.31 | 22.76 | 4,418,800 | +1.04(+4.78%) |
Dec 09, 2002 | 21.80 | 21.93 | 21.63 | 21.72 | 1,333,181 | -0.05(-0.23%) |
Dec 06, 2002 | 21.44 | 21.78 | 21.33 | 21.77 | 1,345,087 | +0.33(+1.53%) |
Dec 05, 2002 | 21.78 | 21.95 | 21.41 | 21.44 | 1,324,882 | -0.34(-1.55%) |
Dec 04, 2002 | 21.46 | 21.91 | 21.43 | 21.78 | 1,131,129 | +0.37(+1.73%) |
Dec 03, 2002 | 21.17 | 21.52 | 21.01 | 21.41 | 1,477,864 | +0.24(+1.12%) |