Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 20.50 | 20.69 | 20.32 | 20.48 | 1,200,578 | +0.10(+0.51%) |
Feb 27, 2003 | 19.99 | 20.47 | 19.80 | 20.37 | 2,115,898 | +0.55(+2.76%) |
Feb 26, 2003 | 20.54 | 20.65 | 19.79 | 19.83 | 2,175,846 | -0.70(-3.42%) |
Feb 25, 2003 | 20.49 | 20.60 | 20.14 | 20.53 | 1,466,892 | +0.04(+0.22%) |
Feb 24, 2003 | 20.84 | 20.94 | 20.44 | 20.48 | 866,197 | -0.45(-2.15%) |
Feb 21, 2003 | 20.46 | 21.07 | 20.21 | 20.94 | 1,243,475 | +0.40(+1.94%) |
Feb 20, 2003 | 20.81 | 20.93 | 20.40 | 20.54 | 1,592,742 | -0.35(-1.66%) |
Feb 19, 2003 | 20.86 | 21.00 | 20.48 | 20.88 | 1,280,418 | +0.01(+0.07%) |
Feb 18, 2003 | 20.69 | 21.25 | 20.63 | 20.87 | 1,252,542 | +0.24(+1.18%) |
Feb 14, 2003 | 20.25 | 20.62 | 19.84 | 20.62 | 1,267,427 | +0.45(+2.23%) |
Feb 13, 2003 | 20.47 | 20.73 | 20.09 | 20.17 | 2,178,417 | -0.29(-1.41%) |
Feb 12, 2003 | 20.56 | 20.75 | 20.36 | 20.46 | 2,423,621 | -0.16(-0.75%) |
Feb 11, 2003 | 21.21 | 21.42 | 20.48 | 20.62 | 1,746,603 | -0.54(-2.55%) |
Feb 10, 2003 | 20.45 | 21.16 | 20.45 | 21.16 | 2,873,838 | +0.71(+3.47%) |
Feb 07, 2003 | 20.77 | 20.90 | 20.29 | 20.45 | 1,717,915 | -0.02(-0.11%) |
Feb 06, 2003 | 20.88 | 21.06 | 20.24 | 20.47 | 3,954,115 | -0.04(-0.18%) |
Feb 05, 2003 | 21.25 | 21.25 | 20.43 | 20.51 | 2,188,431 | -0.37(-1.77%) |
Feb 04, 2003 | 21.99 | 21.99 | 20.14 | 20.88 | 4,445,470 | -1.11(-5.04%) |
Feb 03, 2003 | 21.85 | 22.28 | 21.76 | 21.98 | 1,777,863 | +0.22(+1.02%) |
Jan 31, 2003 | 21.32 | 22.02 | 21.21 | 21.76 | 1,251,865 | +0.29(+1.34%) |
Jan 30, 2003 | 22.23 | 22.24 | 21.39 | 21.47 | 1,835,645 | -0.77(-3.45%) |
Jan 29, 2003 | 21.87 | 22.25 | 21.62 | 22.24 | 2,597,510 | +0.08(+0.37%) |
Jan 28, 2003 | 21.65 | 22.19 | 21.65 | 22.16 | 3,185,079 | +0.53(+2.46%) |
Jan 27, 2003 | 20.69 | 22.02 | 20.69 | 21.63 | 6,405,748 | +1.15(+5.63%) |
Jan 24, 2003 | 20.62 | 20.72 | 20.21 | 20.48 | 3,255,852 | -0.37(-1.77%) |
Jan 23, 2003 | 20.95 | 21.08 | 20.77 | 20.85 | 1,692,610 | +0.10(+0.46%) |
Jan 22, 2003 | 21.01 | 21.25 | 20.67 | 20.75 | 2,111,838 | -0.39(-1.85%) |
Jan 21, 2003 | 21.58 | 21.65 | 21.04 | 21.14 | 1,563,648 | -0.30(-1.38%) |
Jan 17, 2003 | 21.40 | 21.58 | 21.15 | 21.44 | 1,950,263 | -0.02(-0.10%) |
Jan 16, 2003 | 22.50 | 22.61 | 21.42 | 21.46 | 3,111,328 | -0.91(-4.06%) |
Jan 15, 2003 | 22.55 | 22.55 | 22.09 | 22.37 | 2,028,074 | -0.18(-0.82%) |
Jan 14, 2003 | 22.24 | 22.58 | 22.06 | 22.55 | 5,418,978 | -0.35(-1.55%) |
Jan 13, 2003 | 23.70 | 23.70 | 22.83 | 22.91 | 1,819,001 | -0.44(-1.90%) |
Jan 10, 2003 | 23.55 | 23.74 | 23.28 | 23.35 | 2,246,484 | -0.20(-0.85%) |
Jan 09, 2003 | 23.03 | 23.56 | 23.03 | 23.55 | 1,914,944 | +0.52(+2.25%) |
Jan 08, 2003 | 23.47 | 23.50 | 22.72 | 23.03 | 1,921,575 | -0.45(-1.92%) |
Jan 07, 2003 | 23.72 | 23.94 | 23.34 | 23.48 | 2,917,682 | -0.14(-0.59%) |
Jan 06, 2003 | 22.80 | 23.80 | 22.78 | 23.63 | 2,370,304 | +0.95(+4.17%) |
Jan 03, 2003 | 22.46 | 22.83 | 22.38 | 22.68 | 1,043,199 | +0.13(+0.59%) |
Jan 02, 2003 | 21.69 | 22.62 | 21.65 | 22.55 | 1,802,762 | +0.86(+3.99%) |
Dec 31, 2002 | 21.67 | 21.84 | 21.36 | 21.68 | 1,192,730 | +0.06(+0.27%) |
Dec 30, 2002 | 21.39 | 21.84 | 21.14 | 21.62 | 1,277,983 | +0.23(+1.07%) |
Dec 27, 2002 | 21.73 | 21.92 | 21.22 | 21.39 | 978,650 | -0.41(-1.90%) |
Dec 26, 2002 | 21.65 | 22.27 | 21.50 | 21.81 | 1,674,612 | +0.21(+0.99%) |
Dec 24, 2002 | 21.53 | 21.74 | 21.32 | 21.59 | 1,210,727 | -0.07(-0.31%) |
Dec 23, 2002 | 22.16 | 22.16 | 21.34 | 21.66 | 3,099,284 | -0.51(-2.30%) |
Dec 20, 2002 | 22.02 | 22.20 | 21.75 | 22.17 | 2,698,054 | +0.15(+0.67%) |
Dec 19, 2002 | 22.61 | 22.84 | 21.93 | 22.02 | 3,446,521 | -0.86(-3.78%) |
Dec 18, 2002 | 23.14 | 23.14 | 22.75 | 22.89 | 1,149,156 | -0.30(-1.28%) |
Dec 17, 2002 | 23.31 | 23.56 | 23.09 | 23.18 | 1,167,560 | -0.35(-1.48%) |
Dec 16, 2002 | 23.24 | 23.71 | 23.17 | 23.53 | 953,480 | +0.38(+1.63%) |
Dec 13, 2002 | 23.77 | 23.80 | 23.13 | 23.15 | 1,013,969 | -0.61(-2.58%) |
Dec 12, 2002 | 23.82 | 24.24 | 23.72 | 23.77 | 1,372,032 | -0.12(-0.49%) |
Dec 11, 2002 | 23.57 | 24.09 | 23.43 | 23.88 | 1,469,464 | +0.20(+0.84%) |
Dec 10, 2002 | 23.28 | 23.71 | 23.24 | 23.68 | 1,538,748 | +0.57(+2.46%) |
Dec 09, 2002 | 23.77 | 23.80 | 23.09 | 23.12 | 1,670,958 | -0.66(-2.77%) |
Dec 06, 2002 | 23.77 | 24.22 | 23.65 | 23.77 | 1,679,484 | -0.52(-2.13%) |
Dec 05, 2002 | 24.91 | 24.91 | 23.94 | 24.29 | 1,113,566 | -0.30(-1.20%) |
Dec 04, 2002 | 24.90 | 25.01 | 24.43 | 24.59 | 1,254,166 | -0.31(-1.25%) |
Dec 03, 2002 | 24.68 | 25.07 | 24.58 | 24.90 | 1,365,942 | +0.21(+0.87%) |