Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 20.49 | 20.69 | 20.32 | 20.47 | 1,200,876 | +0.10(+0.51%) |
Feb 27, 2003 | 19.98 | 20.46 | 19.80 | 20.37 | 2,116,422 | +0.55(+2.76%) |
Feb 26, 2003 | 20.53 | 20.64 | 19.78 | 19.82 | 2,176,385 | -0.70(-3.42%) |
Feb 25, 2003 | 20.49 | 20.59 | 20.14 | 20.52 | 1,467,256 | +0.04(+0.22%) |
Feb 24, 2003 | 20.83 | 20.93 | 20.43 | 20.48 | 866,412 | -0.45(-2.15%) |
Feb 21, 2003 | 20.46 | 21.06 | 20.21 | 20.93 | 1,243,784 | +0.40(+1.94%) |
Feb 20, 2003 | 20.80 | 20.92 | 20.39 | 20.53 | 1,593,137 | -0.35(-1.66%) |
Feb 19, 2003 | 20.86 | 21.00 | 20.47 | 20.88 | 1,280,736 | +0.01(+0.07%) |
Feb 18, 2003 | 20.69 | 21.25 | 20.63 | 20.86 | 1,252,852 | +0.24(+1.18%) |
Feb 14, 2003 | 20.24 | 20.62 | 19.84 | 20.62 | 1,267,742 | +0.45(+2.23%) |
Feb 13, 2003 | 20.46 | 20.72 | 20.09 | 20.17 | 2,178,957 | -0.29(-1.41%) |
Feb 12, 2003 | 20.55 | 20.75 | 20.35 | 20.46 | 2,424,221 | -0.16(-0.75%) |
Feb 11, 2003 | 21.20 | 21.42 | 20.47 | 20.61 | 1,747,036 | -0.54(-2.55%) |
Feb 10, 2003 | 20.44 | 21.15 | 20.44 | 21.15 | 2,874,550 | +0.71(+3.47%) |
Feb 07, 2003 | 20.76 | 20.89 | 20.29 | 20.44 | 1,718,341 | -0.02(-0.11%) |
Feb 06, 2003 | 20.87 | 21.06 | 20.24 | 20.46 | 3,955,095 | -0.04(-0.18%) |
Feb 05, 2003 | 21.24 | 21.24 | 20.43 | 20.50 | 2,188,973 | -0.37(-1.77%) |
Feb 04, 2003 | 21.99 | 21.99 | 20.13 | 20.87 | 4,446,572 | -1.11(-5.04%) |
Feb 03, 2003 | 21.85 | 22.27 | 21.76 | 21.98 | 1,778,303 | +0.22(+1.02%) |
Jan 31, 2003 | 21.31 | 22.02 | 21.20 | 21.76 | 1,252,176 | +0.29(+1.34%) |
Jan 30, 2003 | 22.22 | 22.23 | 21.39 | 21.47 | 1,836,100 | -0.77(-3.46%) |
Jan 29, 2003 | 21.87 | 22.25 | 21.61 | 22.24 | 2,598,153 | +0.08(+0.37%) |
Jan 28, 2003 | 21.65 | 22.19 | 21.65 | 22.16 | 3,185,868 | +0.53(+2.46%) |
Jan 27, 2003 | 20.69 | 22.02 | 20.69 | 21.62 | 6,407,335 | +1.15(+5.63%) |
Jan 24, 2003 | 20.61 | 20.72 | 20.21 | 20.47 | 3,256,659 | -0.37(-1.77%) |
Jan 23, 2003 | 20.94 | 21.07 | 20.76 | 20.84 | 1,693,029 | +0.10(+0.46%) |
Jan 22, 2003 | 21.00 | 21.24 | 20.66 | 20.75 | 2,112,362 | -0.39(-1.85%) |
Jan 21, 2003 | 21.57 | 21.65 | 21.03 | 21.14 | 1,564,035 | -0.30(-1.38%) |
Jan 17, 2003 | 21.40 | 21.57 | 21.14 | 21.43 | 1,950,747 | -0.02(-0.10%) |
Jan 16, 2003 | 22.50 | 22.61 | 21.42 | 21.45 | 3,112,099 | -0.91(-4.06%) |
Jan 15, 2003 | 22.55 | 22.55 | 22.08 | 22.36 | 2,028,576 | -0.18(-0.82%) |
Jan 14, 2003 | 22.24 | 22.58 | 22.05 | 22.55 | 5,420,321 | -0.35(-1.55%) |
Jan 13, 2003 | 23.69 | 23.69 | 22.83 | 22.90 | 1,819,452 | -0.44(-1.90%) |
Jan 10, 2003 | 23.55 | 23.74 | 23.27 | 23.35 | 2,247,041 | -0.20(-0.85%) |
Jan 09, 2003 | 23.03 | 23.55 | 23.03 | 23.55 | 1,915,419 | +0.52(+2.25%) |
Jan 08, 2003 | 23.46 | 23.49 | 22.72 | 23.03 | 1,922,051 | -0.45(-1.92%) |
Jan 07, 2003 | 23.72 | 23.94 | 23.33 | 23.48 | 2,918,405 | -0.14(-0.59%) |
Jan 06, 2003 | 22.79 | 23.79 | 22.77 | 23.62 | 2,370,891 | +0.95(+4.17%) |
Jan 03, 2003 | 22.46 | 22.83 | 22.38 | 22.67 | 1,043,457 | +0.13(+0.59%) |
Jan 02, 2003 | 21.68 | 22.61 | 21.65 | 22.54 | 1,803,209 | +0.86(+3.99%) |
Dec 31, 2002 | 21.67 | 21.83 | 21.35 | 21.68 | 1,193,025 | +0.06(+0.27%) |
Dec 30, 2002 | 21.39 | 21.83 | 21.14 | 21.62 | 1,278,299 | +0.23(+1.07%) |
Dec 27, 2002 | 21.72 | 21.91 | 21.21 | 21.39 | 978,892 | -0.41(-1.90%) |
Dec 26, 2002 | 21.65 | 22.27 | 21.50 | 21.80 | 1,675,027 | +0.21(+0.99%) |
Dec 24, 2002 | 21.53 | 21.74 | 21.31 | 21.59 | 1,211,028 | -0.07(-0.31%) |
Dec 23, 2002 | 22.16 | 22.16 | 21.34 | 21.65 | 3,100,053 | -0.51(-2.30%) |
Dec 20, 2002 | 22.02 | 22.19 | 21.74 | 22.16 | 2,698,723 | +0.15(+0.67%) |
Dec 19, 2002 | 22.61 | 22.84 | 21.92 | 22.02 | 3,447,375 | -0.86(-3.78%) |
Dec 18, 2002 | 23.14 | 23.14 | 22.75 | 22.88 | 1,149,441 | -0.30(-1.28%) |
Dec 17, 2002 | 23.31 | 23.55 | 23.09 | 23.18 | 1,167,849 | -0.35(-1.48%) |
Dec 16, 2002 | 23.24 | 23.70 | 23.16 | 23.52 | 953,716 | +0.38(+1.63%) |
Dec 13, 2002 | 23.76 | 23.79 | 23.12 | 23.15 | 1,014,220 | -0.61(-2.58%) |
Dec 12, 2002 | 23.82 | 24.23 | 23.72 | 23.76 | 1,372,372 | -0.12(-0.50%) |
Dec 11, 2002 | 23.57 | 24.08 | 23.42 | 23.88 | 1,469,828 | +0.20(+0.84%) |
Dec 10, 2002 | 23.27 | 23.71 | 23.24 | 23.68 | 1,539,130 | +0.57(+2.46%) |
Dec 09, 2002 | 23.77 | 23.79 | 23.08 | 23.11 | 1,671,372 | -0.66(-2.77%) |
Dec 06, 2002 | 23.77 | 24.22 | 23.65 | 23.77 | 1,679,900 | -0.52(-2.13%) |
Dec 05, 2002 | 24.90 | 24.90 | 23.94 | 24.28 | 1,113,842 | -0.30(-1.20%) |
Dec 04, 2002 | 24.89 | 25.01 | 24.42 | 24.58 | 1,254,477 | -0.31(-1.25%) |
Dec 03, 2002 | 24.68 | 25.07 | 24.57 | 24.89 | 1,366,281 | +0.21(+0.87%) |