Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 23.95 | 24.16 | 23.31 | 23.65 | 328,800 | -0.25(-1.05%) |
Feb 27, 2003 | 23.80 | 23.97 | 23.70 | 23.90 | 221,000 | +0.11(+0.46%) |
Feb 26, 2003 | 24.15 | 24.24 | 23.77 | 23.79 | 151,000 | -0.35(-1.45%) |
Feb 25, 2003 | 23.90 | 24.16 | 23.65 | 24.14 | 125,100 | +0.08(+0.33%) |
Feb 24, 2003 | 24.54 | 24.54 | 23.99 | 24.06 | 133,600 | -0.48(-1.96%) |
Feb 21, 2003 | 24.35 | 24.62 | 24.05 | 24.54 | 112,800 | +0.25(+1.03%) |
Feb 20, 2003 | 24.70 | 24.74 | 24.17 | 24.29 | 170,400 | -0.40(-1.62%) |
Feb 19, 2003 | 25.05 | 25.17 | 24.33 | 24.69 | 220,700 | -0.36(-1.44%) |
Feb 18, 2003 | 24.40 | 25.52 | 24.40 | 25.05 | 223,700 | +0.81(+3.34%) |
Feb 14, 2003 | 24.20 | 24.40 | 23.94 | 24.24 | 111,300 | +0.28(+1.17%) |
Feb 13, 2003 | 24.10 | 24.10 | 23.71 | 23.96 | 127,300 | +0.02(+0.08%) |
Feb 12, 2003 | 24.66 | 24.66 | 23.90 | 23.94 | 207,300 | -0.71(-2.88%) |
Feb 11, 2003 | 24.07 | 24.80 | 24.05 | 24.65 | 234,900 | +0.46(+1.90%) |
Feb 10, 2003 | 24.20 | 24.28 | 24.03 | 24.19 | 236,600 | +0.10(+0.42%) |
Feb 07, 2003 | 24.62 | 24.62 | 23.99 | 24.09 | 303,900 | -0.41(-1.67%) |
Feb 06, 2003 | 24.98 | 25.09 | 24.41 | 24.50 | 254,000 | -0.48(-1.92%) |
Feb 05, 2003 | 25.30 | 25.55 | 24.92 | 24.98 | 372,900 | -0.18(-0.72%) |
Feb 04, 2003 | 25.51 | 25.55 | 25.12 | 25.16 | 304,100 | -0.34(-1.33%) |
Feb 03, 2003 | 25.42 | 25.82 | 25.42 | 25.50 | 242,600 | +0.33(+1.31%) |
Jan 31, 2003 | 24.84 | 25.30 | 24.84 | 25.17 | 331,700 | +0.33(+1.33%) |
Jan 30, 2003 | 25.90 | 25.99 | 24.51 | 24.84 | 288,300 | -0.97(-3.76%) |
Jan 29, 2003 | 25.65 | 25.90 | 25.15 | 25.81 | 261,800 | +0.11(+0.43%) |
Jan 28, 2003 | 25.35 | 25.71 | 25.14 | 25.70 | 416,600 | +0.74(+2.96%) |
Jan 27, 2003 | 24.50 | 25.38 | 24.50 | 24.96 | 565,800 | +0.28(+1.13%) |
Jan 24, 2003 | 25.00 | 25.06 | 24.20 | 24.68 | 175,200 | -0.24(-0.96%) |
Jan 23, 2003 | 24.85 | 25.21 | 24.15 | 24.92 | 926,200 | +1.19(+5.01%) |
Jan 22, 2003 | 24.05 | 24.08 | 23.70 | 23.73 | 200,200 | -0.44(-1.82%) |
Jan 21, 2003 | 24.50 | 24.59 | 24.15 | 24.17 | 257,400 | -0.15(-0.62%) |
Jan 17, 2003 | 24.54 | 24.70 | 24.25 | 24.32 | 534,400 | -0.21(-0.86%) |
Jan 16, 2003 | 24.90 | 25.00 | 24.52 | 24.53 | 626,900 | -0.20(-0.81%) |
Jan 15, 2003 | 24.96 | 25.21 | 24.67 | 24.73 | 486,900 | -0.22(-0.88%) |
Jan 14, 2003 | 24.65 | 24.99 | 24.62 | 24.95 | 275,600 | +0.05(+0.20%) |
Jan 13, 2003 | 24.95 | 25.08 | 24.75 | 24.90 | 245,600 | +0.25(+1.01%) |
Jan 10, 2003 | 23.90 | 24.87 | 23.85 | 24.65 | 362,800 | +0.64(+2.67%) |
Jan 09, 2003 | 23.85 | 24.05 | 23.60 | 24.01 | 375,300 | +0.18(+0.76%) |
Jan 08, 2003 | 24.24 | 24.24 | 23.75 | 23.83 | 166,400 | -0.41(-1.69%) |
Jan 07, 2003 | 24.02 | 24.50 | 24.00 | 24.24 | 297,800 | +0.22(+0.92%) |
Jan 06, 2003 | 23.00 | 24.06 | 23.00 | 24.02 | 433,000 | +0.24(+1.01%) |
Jan 03, 2003 | 24.10 | 24.15 | 23.63 | 23.78 | 420,800 | -0.35(-1.45%) |
Jan 02, 2003 | 23.55 | 24.30 | 23.45 | 24.13 | 397,600 | +0.71(+3.03%) |
Dec 31, 2002 | 22.97 | 23.45 | 22.81 | 23.42 | 192,100 | +0.42(+1.83%) |
Dec 30, 2002 | 22.95 | 23.04 | 22.52 | 23.00 | 282,500 | -0.05(-0.22%) |
Dec 27, 2002 | 23.50 | 23.50 | 22.95 | 23.05 | 275,200 | -0.66(-2.78%) |
Dec 26, 2002 | 23.44 | 24.13 | 23.44 | 23.71 | 108,200 | +0.21(+0.89%) |
Dec 24, 2002 | 23.34 | 23.66 | 23.33 | 23.50 | 113,600 | +0.17(+0.73%) |
Dec 23, 2002 | 22.81 | 23.85 | 22.61 | 23.33 | 417,900 | +0.77(+3.41%) |
Dec 20, 2002 | 22.42 | 22.65 | 22.36 | 22.56 | 344,500 | +0.14(+0.62%) |
Dec 19, 2002 | 22.25 | 22.60 | 22.23 | 22.42 | 236,000 | +0.12(+0.54%) |
Dec 18, 2002 | 22.44 | 22.44 | 22.22 | 22.30 | 396,000 | -0.14(-0.62%) |
Dec 17, 2002 | 22.32 | 22.73 | 22.15 | 22.44 | 360,600 | -0.04(-0.18%) |
Dec 16, 2002 | 22.00 | 22.67 | 22.00 | 22.48 | 326,500 | +0.37(+1.67%) |
Dec 13, 2002 | 22.30 | 22.45 | 21.92 | 22.11 | 310,300 | -0.39(-1.73%) |
Dec 12, 2002 | 22.60 | 22.64 | 22.30 | 22.50 | 317,300 | +0.05(+0.22%) |
Dec 11, 2002 | 22.65 | 22.65 | 21.60 | 22.45 | 487,800 | -0.07(-0.31%) |
Dec 10, 2002 | 22.25 | 22.60 | 22.19 | 22.52 | 382,300 | -0.14(-0.62%) |
Dec 09, 2002 | 22.95 | 22.96 | 22.33 | 22.66 | 222,200 | -0.38(-1.65%) |
Dec 06, 2002 | 22.98 | 23.06 | 22.66 | 23.04 | 335,300 | +0.05(+0.22%) |
Dec 05, 2002 | 22.78 | 23.20 | 22.58 | 22.99 | 447,100 | +0.45(+2.00%) |
Dec 04, 2002 | 22.66 | 22.66 | 22.00 | 22.54 | 529,000 | -0.12(-0.53%) |
Dec 03, 2002 | 23.75 | 23.75 | 22.60 | 22.66 | 469,700 | -1.19(-4.99%) |