Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 17.96 | 18.34 | 17.96 | 18.05 | 3,919,143 | +0.13(+0.74%) |
Feb 27, 2003 | 17.64 | 18.03 | 17.48 | 17.92 | 3,303,371 | +0.38(+2.15%) |
Feb 26, 2003 | 17.72 | 17.73 | 17.48 | 17.55 | 3,592,786 | -0.17(-0.97%) |
Feb 25, 2003 | 17.61 | 17.83 | 17.24 | 17.72 | 5,492,760 | -0.00(-0.03%) |
Feb 24, 2003 | 18.36 | 18.37 | 17.69 | 17.72 | 3,664,425 | -0.76(-4.11%) |
Feb 21, 2003 | 18.26 | 18.53 | 18.20 | 18.48 | 4,697,992 | +0.26(+1.43%) |
Feb 20, 2003 | 18.56 | 18.60 | 18.21 | 18.22 | 2,765,974 | -0.24(-1.30%) |
Feb 19, 2003 | 18.47 | 18.52 | 18.30 | 18.46 | 2,459,006 | -0.01(-0.08%) |
Feb 18, 2003 | 18.37 | 18.64 | 18.37 | 18.48 | 2,533,911 | +0.21(+1.15%) |
Feb 14, 2003 | 17.80 | 18.27 | 17.62 | 18.27 | 2,568,608 | +0.47(+2.62%) |
Feb 13, 2003 | 17.87 | 17.93 | 17.51 | 17.80 | 3,186,625 | -0.11(-0.60%) |
Feb 12, 2003 | 18.21 | 18.37 | 17.84 | 17.91 | 2,712,907 | -0.30(-1.64%) |
Feb 11, 2003 | 18.35 | 18.55 | 17.97 | 18.21 | 3,816,072 | -0.14(-0.75%) |
Feb 10, 2003 | 18.18 | 18.37 | 17.99 | 18.34 | 2,861,697 | +0.21(+1.16%) |
Feb 07, 2003 | 18.52 | 18.57 | 18.09 | 18.13 | 3,070,900 | -0.19(-1.02%) |
Feb 06, 2003 | 18.42 | 18.46 | 18.05 | 18.32 | 5,326,826 | -0.20(-1.08%) |
Feb 05, 2003 | 19.02 | 19.02 | 18.47 | 18.52 | 4,910,665 | -0.32(-1.69%) |
Feb 04, 2003 | 19.29 | 19.29 | 18.65 | 18.84 | 6,381,415 | -0.45(-2.31%) |
Feb 03, 2003 | 19.38 | 19.64 | 19.21 | 19.28 | 3,697,898 | -0.11(-0.58%) |
Jan 31, 2003 | 18.98 | 19.48 | 18.87 | 19.40 | 3,129,477 | +0.42(+2.22%) |
Jan 30, 2003 | 19.53 | 19.53 | 18.98 | 18.98 | 4,746,364 | -0.56(-2.86%) |
Jan 29, 2003 | 19.68 | 19.72 | 19.21 | 19.53 | 3,574,825 | -0.14(-0.70%) |
Jan 28, 2003 | 19.50 | 19.70 | 19.44 | 19.67 | 3,704,837 | +0.31(+1.62%) |
Jan 27, 2003 | 19.26 | 19.75 | 19.25 | 19.36 | 5,965,254 | -0.11(-0.58%) |
Jan 24, 2003 | 19.84 | 19.84 | 19.43 | 19.47 | 6,117,513 | -0.42(-2.12%) |
Jan 23, 2003 | 19.70 | 19.96 | 19.58 | 19.89 | 4,280,198 | +0.32(+1.65%) |
Jan 22, 2003 | 19.75 | 19.75 | 19.30 | 19.57 | 10,543,031 | -0.18(-0.89%) |
Jan 21, 2003 | 19.90 | 19.97 | 19.73 | 19.75 | 5,492,964 | -0.16(-0.79%) |
Jan 17, 2003 | 19.65 | 19.99 | 19.56 | 19.90 | 5,525,212 | +0.13(+0.64%) |
Jan 16, 2003 | 19.64 | 19.92 | 19.61 | 19.77 | 6,657,564 | +0.13(+0.65%) |
Jan 15, 2003 | 19.57 | 19.72 | 19.43 | 19.65 | 20,629,284 | +0.00(+0.00%) |
Jan 14, 2003 | 19.73 | 19.82 | 19.54 | 19.65 | 6,579,189 | -0.18(-0.91%) |
Jan 13, 2003 | 19.87 | 20.22 | 19.82 | 19.83 | 4,752,079 | +0.12(+0.60%) |
Jan 10, 2003 | 19.11 | 19.75 | 19.10 | 19.71 | 6,436,114 | +0.02(+0.10%) |
Jan 09, 2003 | 19.72 | 19.98 | 19.62 | 19.69 | 3,786,886 | +0.09(+0.47%) |
Jan 08, 2003 | 20.18 | 20.18 | 19.51 | 19.60 | 3,419,708 | -0.57(-2.84%) |
Jan 07, 2003 | 20.31 | 20.48 | 20.01 | 20.17 | 2,631,063 | -0.22(-1.08%) |
Jan 06, 2003 | 19.73 | 20.48 | 19.71 | 20.39 | 2,273,682 | +0.65(+3.30%) |
Jan 03, 2003 | 19.70 | 20.04 | 19.63 | 19.74 | 2,255,518 | -0.19(-0.96%) |
Jan 02, 2003 | 19.30 | 19.93 | 19.11 | 19.93 | 3,363,581 | +0.82(+4.31%) |
Dec 31, 2002 | 18.97 | 19.17 | 18.62 | 19.11 | 3,069,676 | -0.08(-0.43%) |
Dec 30, 2002 | 18.95 | 19.26 | 18.80 | 19.19 | 2,553,709 | +0.18(+0.93%) |
Dec 27, 2002 | 19.36 | 19.53 | 19.01 | 19.02 | 2,464,109 | -0.34(-1.75%) |
Dec 26, 2002 | 19.26 | 19.85 | 19.23 | 19.35 | 1,676,075 | +0.13(+0.66%) |
Dec 24, 2002 | 19.36 | 19.47 | 19.08 | 19.23 | 1,549,737 | -0.26(-1.33%) |
Dec 23, 2002 | 19.60 | 19.75 | 19.40 | 19.49 | 3,539,107 | -0.24(-1.19%) |
Dec 20, 2002 | 19.57 | 19.87 | 19.51 | 19.72 | 4,385,309 | +0.15(+0.78%) |
Dec 19, 2002 | 19.56 | 20.09 | 19.32 | 19.57 | 3,222,751 | -0.12(-0.60%) |
Dec 18, 2002 | 20.09 | 20.09 | 19.53 | 19.69 | 3,269,694 | -0.58(-2.88%) |
Dec 17, 2002 | 20.33 | 20.50 | 20.19 | 20.27 | 2,323,891 | -0.19(-0.91%) |
Dec 16, 2002 | 20.04 | 20.47 | 20.03 | 20.46 | 3,961,800 | +0.53(+2.66%) |
Dec 13, 2002 | 20.24 | 20.24 | 19.83 | 19.93 | 2,199,390 | -0.31(-1.53%) |
Dec 12, 2002 | 20.37 | 20.59 | 20.16 | 20.24 | 1,787,718 | -0.17(-0.82%) |
Dec 11, 2002 | 20.61 | 21.05 | 20.32 | 20.40 | 1,905,689 | -0.16(-0.79%) |
Dec 10, 2002 | 20.16 | 20.57 | 20.14 | 20.56 | 3,017,834 | +0.41(+2.02%) |
Dec 09, 2002 | 20.79 | 20.79 | 20.13 | 20.16 | 2,151,630 | -0.63(-3.04%) |
Dec 06, 2002 | 20.28 | 20.94 | 20.23 | 20.79 | 3,173,359 | +0.46(+2.24%) |
Dec 05, 2002 | 20.99 | 20.99 | 20.31 | 20.33 | 3,098,046 | -0.60(-2.86%) |
Dec 04, 2002 | 21.16 | 21.25 | 20.74 | 20.93 | 3,096,209 | -0.22(-1.04%) |
Dec 03, 2002 | 21.46 | 21.56 | 21.04 | 21.15 | 2,795,160 | -0.49(-2.24%) |