Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 22.01 | 22.11 | 21.92 | 21.98 | 1,191,471 | +0.11(+0.49%) |
Feb 27, 2003 | 21.83 | 22.17 | 21.83 | 21.88 | 1,062,141 | +0.15(+0.70%) |
Feb 26, 2003 | 22.15 | 22.17 | 21.71 | 21.72 | 822,463 | -0.42(-1.91%) |
Feb 25, 2003 | 22.10 | 22.40 | 21.92 | 22.15 | 1,299,513 | +0.05(+0.20%) |
Feb 24, 2003 | 22.16 | 22.37 | 22.01 | 22.10 | 1,696,729 | -0.06(-0.25%) |
Feb 21, 2003 | 21.98 | 22.27 | 21.81 | 22.16 | 1,553,028 | +0.30(+1.39%) |
Feb 20, 2003 | 22.01 | 22.20 | 21.78 | 21.85 | 1,137,894 | -0.04(-0.18%) |
Feb 19, 2003 | 22.12 | 22.22 | 21.78 | 21.89 | 1,186,858 | -0.23(-1.02%) |
Feb 18, 2003 | 22.10 | 22.21 | 21.93 | 22.12 | 1,192,003 | +0.12(+0.54%) |
Feb 14, 2003 | 21.53 | 22.01 | 21.53 | 22.00 | 1,954,503 | +0.50(+2.33%) |
Feb 13, 2003 | 20.86 | 21.64 | 20.60 | 21.50 | 1,897,377 | +0.64(+3.08%) |
Feb 12, 2003 | 21.39 | 21.41 | 20.70 | 20.86 | 1,881,588 | -0.45(-2.12%) |
Feb 11, 2003 | 22.01 | 22.01 | 21.22 | 21.31 | 1,436,117 | -0.57(-2.60%) |
Feb 10, 2003 | 21.84 | 22.01 | 21.73 | 21.88 | 1,562,431 | -0.23(-1.02%) |
Feb 07, 2003 | 22.51 | 22.57 | 22.08 | 22.10 | 1,988,387 | -0.41(-1.83%) |
Feb 06, 2003 | 22.15 | 22.54 | 22.15 | 22.51 | 1,352,557 | +0.26(+1.19%) |
Feb 05, 2003 | 22.55 | 22.63 | 22.25 | 22.25 | 1,212,228 | -0.25(-1.10%) |
Feb 04, 2003 | 22.58 | 22.60 | 22.43 | 22.50 | 1,283,191 | -0.15(-0.67%) |
Feb 03, 2003 | 22.50 | 22.65 | 22.38 | 22.65 | 1,656,457 | +0.15(+0.65%) |
Jan 31, 2003 | 22.43 | 22.65 | 22.30 | 22.50 | 1,571,301 | +0.07(+0.30%) |
Jan 30, 2003 | 22.49 | 22.55 | 22.27 | 22.43 | 1,573,963 | +0.02(+0.08%) |
Jan 29, 2003 | 22.58 | 22.64 | 22.21 | 22.42 | 1,481,710 | -0.16(-0.70%) |
Jan 28, 2003 | 22.20 | 22.63 | 22.15 | 22.58 | 3,220,485 | +0.50(+2.27%) |
Jan 27, 2003 | 22.56 | 22.61 | 22.03 | 22.07 | 2,240,484 | -0.72(-3.17%) |
Jan 24, 2003 | 23.03 | 23.05 | 22.72 | 22.79 | 1,463,615 | -0.50(-2.13%) |
Jan 23, 2003 | 23.05 | 23.39 | 23.05 | 23.29 | 1,354,332 | +0.29(+1.25%) |
Jan 22, 2003 | 23.11 | 23.25 | 22.70 | 23.00 | 1,943,326 | -0.25(-1.07%) |
Jan 21, 2003 | 23.39 | 23.66 | 23.06 | 23.25 | 2,392,523 | -0.20(-0.87%) |
Jan 17, 2003 | 23.34 | 23.49 | 23.28 | 23.45 | 1,685,907 | -0.06(-0.26%) |
Jan 16, 2003 | 23.25 | 23.84 | 22.74 | 23.52 | 5,590,833 | +0.32(+1.36%) |
Jan 15, 2003 | 23.39 | 23.53 | 23.09 | 23.20 | 2,947,987 | -0.48(-2.05%) |
Jan 14, 2003 | 23.93 | 23.93 | 23.36 | 23.69 | 3,546,206 | -0.24(-1.01%) |
Jan 13, 2003 | 24.73 | 24.73 | 23.93 | 23.93 | 3,321,076 | -0.80(-3.24%) |
Jan 10, 2003 | 24.81 | 24.81 | 24.38 | 24.73 | 1,638,362 | -0.08(-0.34%) |
Jan 09, 2003 | 25.14 | 25.14 | 24.71 | 24.81 | 1,598,090 | -0.19(-0.77%) |
Jan 08, 2003 | 25.14 | 25.23 | 24.92 | 25.00 | 1,077,220 | -0.14(-0.54%) |
Jan 07, 2003 | 25.93 | 25.93 | 24.89 | 25.14 | 2,374,605 | -0.78(-3.02%) |
Jan 06, 2003 | 24.78 | 25.94 | 24.73 | 25.92 | 2,570,995 | +1.21(+4.90%) |
Jan 03, 2003 | 24.39 | 24.71 | 24.38 | 24.71 | 1,153,151 | +0.33(+1.36%) |
Jan 02, 2003 | 24.21 | 24.38 | 24.16 | 24.38 | 1,203,890 | +0.24(+1.00%) |
Dec 31, 2002 | 24.10 | 24.22 | 23.97 | 24.14 | 1,165,037 | -0.10(-0.42%) |
Dec 30, 2002 | 23.96 | 24.34 | 23.91 | 24.24 | 700,229 | +0.28(+1.15%) |
Dec 27, 2002 | 24.10 | 24.33 | 23.84 | 23.96 | 467,469 | -0.20(-0.84%) |
Dec 26, 2002 | 24.14 | 24.40 | 24.11 | 24.16 | 505,789 | -0.02(-0.07%) |
Dec 24, 2002 | 24.16 | 24.25 | 24.03 | 24.18 | 363,508 | +0.16(+0.66%) |
Dec 23, 2002 | 24.41 | 24.44 | 23.96 | 24.02 | 986,033 | -0.34(-1.41%) |
Dec 20, 2002 | 24.38 | 24.44 | 24.24 | 24.37 | 2,124,282 | +0.16(+0.68%) |
Dec 19, 2002 | 24.18 | 24.29 | 24.04 | 24.20 | 1,042,448 | -0.09(-0.37%) |
Dec 18, 2002 | 24.24 | 24.29 | 24.09 | 24.29 | 1,499,983 | +0.14(+0.58%) |
Dec 17, 2002 | 23.98 | 24.22 | 23.98 | 24.15 | 1,151,377 | +0.25(+1.06%) |
Dec 16, 2002 | 24.07 | 24.07 | 23.60 | 23.90 | 1,460,954 | +0.04(+0.17%) |
Dec 13, 2002 | 23.54 | 23.94 | 23.54 | 23.86 | 1,927,004 | +0.32(+1.36%) |
Dec 12, 2002 | 23.39 | 23.65 | 23.23 | 23.54 | 987,097 | +0.21(+0.92%) |
Dec 11, 2002 | 23.12 | 23.39 | 22.97 | 23.32 | 1,033,401 | +0.17(+0.73%) |
Dec 10, 2002 | 22.78 | 23.16 | 22.67 | 23.16 | 1,029,675 | +0.32(+1.38%) |
Dec 09, 2002 | 22.55 | 23.10 | 22.55 | 22.84 | 1,726,356 | +0.39(+1.76%) |
Dec 06, 2002 | 22.33 | 22.63 | 22.28 | 22.45 | 1,402,232 | +0.11(+0.50%) |
Dec 05, 2002 | 22.79 | 22.77 | 22.26 | 22.33 | 1,074,737 | -0.09(-0.40%) |
Dec 04, 2002 | 22.79 | 22.87 | 22.42 | 22.42 | 1,633,749 | -0.24(-1.04%) |
Dec 03, 2002 | 22.10 | 22.66 | 22.10 | 22.66 | 1,531,385 | +0.57(+2.60%) |