Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 21.82 | 21.91 | 21.23 | 21.48 | 5,083,818 | -0.30(-1.40%) |
Feb 27, 2003 | 21.90 | 22.06 | 21.55 | 21.78 | 3,947,193 | +0.09(+0.40%) |
Feb 26, 2003 | 22.10 | 22.21 | 21.54 | 21.69 | 4,932,259 | -0.27(-1.24%) |
Feb 25, 2003 | 22.16 | 22.21 | 21.81 | 21.97 | 6,180,660 | -0.23(-1.05%) |
Feb 24, 2003 | 22.82 | 23.10 | 22.13 | 22.20 | 5,571,474 | -0.90(-3.88%) |
Feb 21, 2003 | 22.60 | 23.10 | 22.15 | 23.10 | 5,804,779 | +0.37(+1.61%) |
Feb 20, 2003 | 23.52 | 23.53 | 21.97 | 22.73 | 9,139,195 | -0.79(-3.35%) |
Feb 19, 2003 | 23.38 | 23.52 | 23.06 | 23.52 | 2,792,346 | +0.14(+0.60%) |
Feb 18, 2003 | 23.77 | 24.00 | 23.28 | 23.38 | 3,416,931 | -0.12(-0.50%) |
Feb 14, 2003 | 22.95 | 23.74 | 22.93 | 23.49 | 3,882,130 | +0.51(+2.20%) |
Feb 13, 2003 | 22.96 | 23.23 | 22.52 | 22.99 | 3,679,239 | -0.10(-0.44%) |
Feb 12, 2003 | 23.22 | 23.29 | 22.88 | 23.09 | 3,239,578 | -0.16(-0.70%) |
Feb 11, 2003 | 23.59 | 23.77 | 23.04 | 23.25 | 3,506,506 | -0.34(-1.42%) |
Feb 10, 2003 | 23.45 | 23.75 | 23.29 | 23.59 | 2,921,960 | +0.21(+0.90%) |
Feb 07, 2003 | 23.88 | 24.08 | 23.30 | 23.38 | 2,945,316 | -0.43(-1.80%) |
Feb 06, 2003 | 23.89 | 24.13 | 23.63 | 23.81 | 2,887,182 | -0.09(-0.39%) |
Feb 05, 2003 | 24.21 | 24.65 | 23.80 | 23.90 | 3,945,012 | -0.44(-1.82%) |
Feb 04, 2003 | 24.00 | 24.48 | 23.77 | 24.34 | 3,988,131 | +0.10(+0.42%) |
Feb 03, 2003 | 24.08 | 24.55 | 23.79 | 24.24 | 5,158,378 | -0.37(-1.52%) |
Jan 31, 2003 | 24.45 | 25.11 | 24.31 | 24.62 | 4,730,010 | +0.72(+3.03%) |
Jan 30, 2003 | 23.59 | 24.39 | 23.53 | 23.89 | 4,864,758 | +0.04(+0.16%) |
Jan 29, 2003 | 24.51 | 24.51 | 23.77 | 23.85 | 3,582,349 | -0.65(-2.67%) |
Jan 28, 2003 | 23.95 | 24.58 | 23.84 | 24.51 | 3,094,821 | +0.65(+2.71%) |
Jan 27, 2003 | 24.16 | 24.35 | 23.84 | 23.86 | 3,062,482 | -0.30(-1.26%) |
Jan 24, 2003 | 24.62 | 24.82 | 24.16 | 24.16 | 3,169,895 | -0.65(-2.64%) |
Jan 23, 2003 | 24.78 | 25.15 | 24.76 | 24.82 | 3,117,664 | +0.05(+0.22%) |
Jan 22, 2003 | 24.97 | 25.48 | 24.75 | 24.76 | 4,246,076 | -0.48(-1.91%) |
Jan 21, 2003 | 25.94 | 25.96 | 25.15 | 25.25 | 3,161,810 | -0.69(-2.67%) |
Jan 17, 2003 | 25.99 | 26.28 | 25.74 | 25.94 | 2,611,400 | -0.13(-0.51%) |
Jan 16, 2003 | 26.34 | 26.68 | 25.93 | 26.07 | 3,079,678 | +0.09(+0.33%) |
Jan 15, 2003 | 26.53 | 26.80 | 25.91 | 25.99 | 2,835,722 | -0.62(-2.34%) |
Jan 14, 2003 | 26.61 | 26.68 | 26.35 | 26.61 | 2,391,441 | -0.12(-0.44%) |
Jan 13, 2003 | 26.61 | 26.95 | 26.30 | 26.73 | 3,902,406 | +0.35(+1.33%) |
Jan 10, 2003 | 26.42 | 26.57 | 26.05 | 26.38 | 3,953,995 | -0.04(-0.15%) |
Jan 09, 2003 | 26.30 | 26.53 | 26.00 | 26.42 | 4,063,076 | +0.31(+1.19%) |
Jan 08, 2003 | 26.00 | 26.10 | 25.74 | 26.10 | 3,925,890 | +0.16(+0.60%) |
Jan 07, 2003 | 26.59 | 26.60 | 25.74 | 25.95 | 3,811,035 | -0.65(-2.43%) |
Jan 06, 2003 | 26.53 | 26.93 | 26.46 | 26.60 | 2,867,034 | -0.04(-0.15%) |
Jan 03, 2003 | 26.57 | 26.84 | 26.41 | 26.63 | 2,955,454 | +0.23(+0.89%) |
Jan 02, 2003 | 25.71 | 26.43 | 25.71 | 26.40 | 2,723,817 | +0.69(+2.70%) |
Dec 31, 2002 | 25.46 | 25.82 | 25.30 | 25.71 | 2,685,190 | +0.07(+0.27%) |
Dec 30, 2002 | 25.19 | 25.71 | 25.19 | 25.64 | 2,881,151 | +0.44(+1.76%) |
Dec 27, 2002 | 25.64 | 25.79 | 25.04 | 25.19 | 2,133,625 | -0.23(-0.92%) |
Dec 26, 2002 | 25.60 | 25.93 | 25.34 | 25.43 | 1,860,794 | -0.02(-0.06%) |
Dec 24, 2002 | 25.64 | 25.79 | 25.35 | 25.44 | 1,392,387 | -0.11(-0.43%) |
Dec 23, 2002 | 25.49 | 25.68 | 25.25 | 25.55 | 2,827,509 | +0.06(+0.24%) |
Dec 20, 2002 | 25.65 | 25.67 | 25.16 | 25.49 | 5,863,812 | +0.36(+1.43%) |
Dec 19, 2002 | 24.73 | 25.31 | 24.73 | 25.13 | 3,495,341 | +0.18(+0.72%) |
Dec 18, 2002 | 24.76 | 25.33 | 24.48 | 24.95 | 2,792,859 | +0.13(+0.53%) |
Dec 17, 2002 | 24.98 | 25.51 | 24.81 | 24.82 | 2,728,181 | -0.05(-0.22%) |
Dec 16, 2002 | 24.37 | 25.01 | 24.35 | 24.87 | 3,971,576 | +0.41(+1.66%) |
Dec 13, 2002 | 24.97 | 24.97 | 24.47 | 24.47 | 2,918,110 | -0.51(-2.03%) |
Dec 12, 2002 | 24.94 | 25.33 | 24.78 | 24.97 | 3,394,858 | -0.37(-1.48%) |
Dec 11, 2002 | 24.97 | 25.43 | 24.74 | 25.35 | 4,234,526 | +0.22(+0.87%) |
Dec 10, 2002 | 25.21 | 25.40 | 24.94 | 25.13 | 3,974,784 | -0.12(-0.46%) |
Dec 09, 2002 | 25.43 | 25.91 | 25.18 | 25.25 | 3,785,368 | -0.78(-2.99%) |
Dec 06, 2002 | 25.25 | 26.30 | 25.11 | 26.03 | 4,791,481 | +0.34(+1.33%) |
Dec 05, 2002 | 26.30 | 26.31 | 25.27 | 25.68 | 4,959,209 | -0.76(-2.86%) |
Dec 04, 2002 | 26.31 | 26.79 | 26.15 | 26.44 | 3,437,721 | -0.24(-0.91%) |
Dec 03, 2002 | 26.69 | 26.88 | 26.35 | 26.68 | 3,682,576 | +0.11(+0.41%) |