Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 24.77 | 24.89 | 24.71 | 24.75 | 1,985,126 | +0.13(+0.52%) |
Feb 27, 2003 | 24.49 | 24.65 | 24.35 | 24.63 | 2,209,044 | +0.17(+0.70%) |
Feb 26, 2003 | 24.45 | 24.52 | 24.36 | 24.46 | 2,879,929 | -0.22(-0.88%) |
Feb 25, 2003 | 24.40 | 24.67 | 24.28 | 24.67 | 3,674,587 | -0.01(-0.06%) |
Feb 24, 2003 | 24.94 | 24.94 | 24.67 | 24.69 | 2,267,353 | -0.26(-1.04%) |
Feb 21, 2003 | 24.90 | 25.02 | 24.78 | 24.94 | 2,549,364 | +0.01(+0.04%) |
Feb 20, 2003 | 25.01 | 25.10 | 24.83 | 24.93 | 2,919,163 | -0.14(-0.55%) |
Feb 19, 2003 | 25.16 | 25.23 | 25.01 | 25.07 | 2,686,142 | +0.05(+0.20%) |
Feb 18, 2003 | 24.87 | 25.12 | 24.87 | 25.02 | 1,794,374 | +0.37(+1.50%) |
Feb 14, 2003 | 24.54 | 24.70 | 24.36 | 24.65 | 2,638,887 | +0.01(+0.06%) |
Feb 13, 2003 | 24.65 | 24.70 | 24.45 | 24.64 | 4,209,344 | +0.25(+1.02%) |
Feb 12, 2003 | 24.43 | 24.51 | 24.34 | 24.39 | 4,324,663 | +0.20(+0.84%) |
Feb 11, 2003 | 24.28 | 24.34 | 24.11 | 24.19 | 2,992,863 | -0.07(-0.30%) |
Feb 10, 2003 | 24.35 | 24.36 | 24.15 | 24.26 | 3,044,670 | +0.02(+0.08%) |
Feb 07, 2003 | 24.38 | 24.47 | 24.22 | 24.24 | 2,874,944 | +0.20(+0.82%) |
Feb 06, 2003 | 24.23 | 24.29 | 24.01 | 24.04 | 3,330,582 | -0.18(-0.76%) |
Feb 05, 2003 | 24.28 | 24.48 | 24.15 | 24.23 | 4,884,131 | +0.01(+0.04%) |
Feb 04, 2003 | 24.38 | 24.42 | 24.10 | 24.22 | 4,091,858 | -0.37(-1.50%) |
Feb 03, 2003 | 24.57 | 24.67 | 24.40 | 24.59 | 4,268,521 | -0.18(-0.75%) |
Jan 31, 2003 | 23.94 | 24.79 | 23.85 | 24.77 | 8,496,291 | +0.76(+3.17%) |
Jan 30, 2003 | 24.20 | 24.33 | 23.98 | 24.01 | 4,120,471 | -0.15(-0.63%) |
Jan 29, 2003 | 24.06 | 24.17 | 23.74 | 24.16 | 5,215,347 | -0.22(-0.89%) |
Jan 28, 2003 | 24.32 | 24.41 | 24.08 | 24.38 | 3,332,750 | +0.06(+0.25%) |
Jan 27, 2003 | 24.40 | 24.50 | 24.18 | 24.32 | 3,350,958 | -0.34(-1.37%) |
Jan 24, 2003 | 24.93 | 24.93 | 24.64 | 24.66 | 2,466,126 | -0.43(-1.71%) |
Jan 23, 2003 | 25.30 | 25.30 | 24.93 | 25.09 | 6,176,046 | +0.11(+0.44%) |
Jan 22, 2003 | 25.11 | 25.23 | 24.85 | 24.98 | 4,769,463 | -0.41(-1.62%) |
Jan 21, 2003 | 25.62 | 25.62 | 25.34 | 25.39 | 6,188,618 | -0.30(-1.17%) |
Jan 17, 2003 | 25.77 | 25.86 | 25.67 | 25.69 | 2,701,749 | -0.24(-0.91%) |
Jan 16, 2003 | 25.96 | 26.02 | 25.77 | 25.92 | 2,917,429 | -0.04(-0.16%) |
Jan 15, 2003 | 26.16 | 26.17 | 25.90 | 25.96 | 3,658,329 | -0.19(-0.74%) |
Jan 14, 2003 | 26.19 | 26.25 | 26.04 | 26.16 | 3,216,997 | +0.03(+0.11%) |
Jan 13, 2003 | 26.35 | 26.41 | 26.05 | 26.13 | 2,607,023 | +0.01(+0.04%) |
Jan 10, 2003 | 26.15 | 26.25 | 26.02 | 26.12 | 3,189,468 | -0.01(-0.05%) |
Jan 09, 2003 | 26.02 | 26.16 | 25.98 | 26.13 | 3,630,584 | +0.21(+0.80%) |
Jan 08, 2003 | 25.98 | 26.02 | 25.88 | 25.93 | 1,927,034 | -0.09(-0.35%) |
Jan 07, 2003 | 26.11 | 26.18 | 25.94 | 26.02 | 3,487,953 | -0.43(-1.62%) |
Jan 06, 2003 | 26.15 | 26.46 | 26.14 | 26.45 | 4,553,349 | +0.26(+0.99%) |
Jan 03, 2003 | 26.14 | 26.25 | 26.09 | 26.19 | 2,416,704 | +0.31(+1.19%) |
Jan 02, 2003 | 25.66 | 25.89 | 25.58 | 25.88 | 2,344,738 | +0.52(+2.04%) |
Dec 31, 2002 | 25.51 | 25.51 | 25.26 | 25.36 | 1,676,237 | -0.05(-0.20%) |
Dec 30, 2002 | 25.49 | 25.51 | 25.28 | 25.41 | 2,150,084 | +0.36(+1.45%) |
Dec 27, 2002 | 25.49 | 25.56 | 24.99 | 25.05 | 1,772,697 | -0.44(-1.72%) |
Dec 26, 2002 | 25.44 | 25.64 | 25.44 | 25.49 | 1,057,159 | +0.08(+0.31%) |
Dec 24, 2002 | 25.47 | 25.65 | 25.40 | 25.41 | 1,005,352 | -0.06(-0.24%) |
Dec 23, 2002 | 25.80 | 25.80 | 25.46 | 25.47 | 2,277,975 | -0.33(-1.27%) |
Dec 20, 2002 | 25.70 | 25.83 | 25.42 | 25.80 | 6,071,566 | +0.22(+0.85%) |
Dec 19, 2002 | 25.64 | 25.81 | 25.54 | 25.58 | 2,187,151 | -0.10(-0.40%) |
Dec 18, 2002 | 25.89 | 25.89 | 25.57 | 25.68 | 2,113,451 | -0.41(-1.56%) |
Dec 17, 2002 | 26.31 | 26.37 | 26.02 | 26.09 | 3,052,257 | -0.20(-0.75%) |
Dec 16, 2002 | 25.96 | 26.31 | 25.95 | 26.29 | 6,323,662 | +0.73(+2.85%) |
Dec 13, 2002 | 25.72 | 25.78 | 25.56 | 25.56 | 4,607,323 | -0.43(-1.67%) |
Dec 12, 2002 | 25.97 | 26.14 | 25.87 | 25.99 | 1,810,631 | -0.21(-0.81%) |
Dec 11, 2002 | 26.17 | 26.29 | 26.07 | 26.20 | 2,212,079 | -0.12(-0.44%) |
Dec 10, 2002 | 26.21 | 26.32 | 25.95 | 26.32 | 2,312,874 | +0.31(+1.19%) |
Dec 09, 2002 | 26.16 | 26.20 | 25.94 | 26.01 | 2,706,518 | -0.70(-2.61%) |
Dec 06, 2002 | 26.39 | 26.80 | 26.37 | 26.71 | 3,507,462 | +0.27(+1.01%) |
Dec 05, 2002 | 26.90 | 26.92 | 26.41 | 26.44 | 3,400,597 | -0.34(-1.27%) |
Dec 04, 2002 | 26.75 | 26.82 | 26.47 | 26.78 | 2,916,996 | -0.11(-0.39%) |
Dec 03, 2002 | 26.96 | 27.00 | 26.83 | 26.89 | 6,527,421 | -0.22(-0.80%) |