Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 25.58 | 25.80 | 25.54 | 25.76 | 336,985 | +0.20(+0.77%) |
Feb 27, 2003 | 25.63 | 25.97 | 25.48 | 25.56 | 259,382 | +0.01(+0.05%) |
Feb 26, 2003 | 26.06 | 26.21 | 25.44 | 25.55 | 475,636 | -0.53(-2.04%) |
Feb 25, 2003 | 25.62 | 26.14 | 25.02 | 26.08 | 602,442 | +0.42(+1.64%) |
Feb 24, 2003 | 26.37 | 26.46 | 25.50 | 25.66 | 449,667 | -1.04(-3.90%) |
Feb 21, 2003 | 26.23 | 26.80 | 26.03 | 26.70 | 193,929 | +0.47(+1.78%) |
Feb 20, 2003 | 26.47 | 26.61 | 26.19 | 26.23 | 133,488 | -0.16(-0.60%) |
Feb 19, 2003 | 26.81 | 26.83 | 26.15 | 26.39 | 197,270 | -0.39(-1.45%) |
Feb 18, 2003 | 26.46 | 26.89 | 26.46 | 26.78 | 192,866 | +0.29(+1.09%) |
Feb 14, 2003 | 26.17 | 26.49 | 25.99 | 26.49 | 165,075 | +0.36(+1.39%) |
Feb 13, 2003 | 26.34 | 26.34 | 25.77 | 26.13 | 241,766 | -0.21(-0.80%) |
Feb 12, 2003 | 26.93 | 26.94 | 26.14 | 26.34 | 227,795 | -0.56(-2.08%) |
Feb 11, 2003 | 26.50 | 27.15 | 26.41 | 26.90 | 410,638 | +0.42(+1.59%) |
Feb 10, 2003 | 26.64 | 26.83 | 26.25 | 26.48 | 229,617 | -0.11(-0.40%) |
Feb 07, 2003 | 26.99 | 27.23 | 26.46 | 26.58 | 187,551 | -0.34(-1.27%) |
Feb 06, 2003 | 26.91 | 27.31 | 26.62 | 26.93 | 322,558 | +0.03(+0.10%) |
Feb 05, 2003 | 27.22 | 27.68 | 26.70 | 26.90 | 289,451 | -0.26(-0.97%) |
Feb 04, 2003 | 27.34 | 27.35 | 27.00 | 27.16 | 274,721 | -0.22(-0.82%) |
Feb 03, 2003 | 27.81 | 28.02 | 27.26 | 27.39 | 412,309 | -0.40(-1.42%) |
Jan 31, 2003 | 27.53 | 28.01 | 27.53 | 27.78 | 221,113 | +0.26(+0.93%) |
Jan 30, 2003 | 27.92 | 27.92 | 27.52 | 27.52 | 262,420 | -0.33(-1.18%) |
Jan 29, 2003 | 27.47 | 27.95 | 26.87 | 27.85 | 396,060 | +0.33(+1.20%) |
Jan 28, 2003 | 27.52 | 27.79 | 27.27 | 27.52 | 627,348 | -0.05(-0.19%) |
Jan 27, 2003 | 27.81 | 27.87 | 27.33 | 27.58 | 352,778 | -0.24(-0.85%) |
Jan 24, 2003 | 28.25 | 28.25 | 27.79 | 27.81 | 274,265 | -0.47(-1.65%) |
Jan 23, 2003 | 28.02 | 28.38 | 27.98 | 28.28 | 313,294 | +0.34(+1.23%) |
Jan 22, 2003 | 27.59 | 28.14 | 27.49 | 27.94 | 452,553 | +0.41(+1.48%) |
Jan 21, 2003 | 27.70 | 27.79 | 27.46 | 27.53 | 372,521 | -0.07(-0.24%) |
Jan 17, 2003 | 27.85 | 27.85 | 27.50 | 27.60 | 187,399 | -0.09(-0.33%) |
Jan 16, 2003 | 27.76 | 27.79 | 27.49 | 27.69 | 243,740 | +0.00(+0.00%) |
Jan 15, 2003 | 28.18 | 28.18 | 27.56 | 27.69 | 247,233 | -0.41(-1.48%) |
Jan 14, 2003 | 28.09 | 28.10 | 27.74 | 28.10 | 216,709 | +0.08(+0.28%) |
Jan 13, 2003 | 28.02 | 28.21 | 27.89 | 28.03 | 345,945 | -0.04(-0.14%) |
Jan 10, 2003 | 27.83 | 28.13 | 27.77 | 28.06 | 587,863 | +0.14(+0.52%) |
Jan 09, 2003 | 27.31 | 27.93 | 27.29 | 27.92 | 275,632 | +0.61(+2.24%) |
Jan 08, 2003 | 27.66 | 27.74 | 27.23 | 27.31 | 309,649 | -0.34(-1.24%) |
Jan 07, 2003 | 27.99 | 27.99 | 27.60 | 27.65 | 306,460 | -0.34(-1.20%) |
Jan 06, 2003 | 27.23 | 28.00 | 27.23 | 27.99 | 397,274 | +0.79(+2.91%) |
Jan 03, 2003 | 27.39 | 27.47 | 27.14 | 27.20 | 157,482 | -0.19(-0.70%) |
Jan 02, 2003 | 27.07 | 27.61 | 27.06 | 27.39 | 376,014 | +0.32(+1.17%) |
Dec 31, 2002 | 26.80 | 27.14 | 26.62 | 27.07 | 257,560 | +0.28(+1.03%) |
Dec 30, 2002 | 26.57 | 26.87 | 26.41 | 26.79 | 263,179 | +0.22(+0.84%) |
Dec 27, 2002 | 27.00 | 27.08 | 26.50 | 26.57 | 365,687 | -0.43(-1.59%) |
Dec 26, 2002 | 27.06 | 27.58 | 26.95 | 27.00 | 232,351 | -0.05(-0.19%) |
Dec 24, 2002 | 27.16 | 27.16 | 27.02 | 27.05 | 62,719 | -0.11(-0.39%) |
Dec 23, 2002 | 27.46 | 27.87 | 27.10 | 27.16 | 298,563 | -0.34(-1.22%) |
Dec 20, 2002 | 27.05 | 27.69 | 27.04 | 27.49 | 470,017 | +0.54(+2.00%) |
Dec 19, 2002 | 27.29 | 27.52 | 26.91 | 26.95 | 231,743 | -0.38(-1.40%) |
Dec 18, 2002 | 27.31 | 27.45 | 27.15 | 27.33 | 379,658 | +0.03(+0.12%) |
Dec 17, 2002 | 27.43 | 27.43 | 27.20 | 27.30 | 308,131 | -0.11(-0.38%) |
Dec 16, 2002 | 27.07 | 27.47 | 27.04 | 27.41 | 289,755 | +0.43(+1.61%) |
Dec 13, 2002 | 27.22 | 27.22 | 26.74 | 26.97 | 331,518 | -0.27(-0.99%) |
Dec 12, 2002 | 27.41 | 27.41 | 26.98 | 27.24 | 433,722 | -0.07(-0.27%) |
Dec 11, 2002 | 27.16 | 27.91 | 26.89 | 27.31 | 744,283 | +0.05(+0.19%) |
Dec 10, 2002 | 27.90 | 27.92 | 27.16 | 27.26 | 750,509 | -0.51(-1.83%) |
Dec 09, 2002 | 28.49 | 28.49 | 27.62 | 27.77 | 285,503 | -0.80(-2.79%) |
Dec 06, 2002 | 28.18 | 28.57 | 27.93 | 28.57 | 305,853 | +0.30(+1.07%) |
Dec 05, 2002 | 28.30 | 28.44 | 28.13 | 28.26 | 359,309 | -0.01(-0.05%) |
Dec 04, 2002 | 28.01 | 28.34 | 27.73 | 28.28 | 427,495 | +0.25(+0.89%) |
Dec 03, 2002 | 28.31 | 28.45 | 27.70 | 28.03 | 458,324 | -0.39(-1.37%) |