Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 24.28 | 24.79 | 24.14 | 24.66 | 3,121,525 | +0.45(+1.87%) |
Feb 27, 2003 | 23.97 | 24.62 | 23.77 | 24.20 | 2,638,238 | +0.44(+1.84%) |
Feb 26, 2003 | 23.87 | 23.98 | 23.58 | 23.77 | 3,116,878 | -0.20(-0.83%) |
Feb 25, 2003 | 23.53 | 24.05 | 23.01 | 23.97 | 4,384,881 | +0.25(+1.07%) |
Feb 24, 2003 | 24.39 | 24.40 | 23.54 | 23.71 | 3,271,736 | -0.83(-3.37%) |
Feb 21, 2003 | 24.13 | 24.75 | 23.77 | 24.54 | 2,937,781 | +0.52(+2.15%) |
Feb 20, 2003 | 24.68 | 24.68 | 23.91 | 24.02 | 2,925,724 | -0.54(-2.20%) |
Feb 19, 2003 | 25.57 | 26.07 | 24.24 | 24.56 | 5,173,614 | -1.00(-3.89%) |
Feb 18, 2003 | 24.28 | 25.79 | 24.28 | 25.56 | 5,061,458 | +1.50(+6.26%) |
Feb 14, 2003 | 23.25 | 24.12 | 23.10 | 24.05 | 3,628,299 | +0.88(+3.78%) |
Feb 13, 2003 | 23.70 | 23.70 | 22.39 | 23.18 | 6,889,486 | -0.51(-2.15%) |
Feb 12, 2003 | 23.41 | 24.17 | 23.34 | 23.69 | 5,154,147 | +0.03(+0.13%) |
Feb 11, 2003 | 23.76 | 24.24 | 23.58 | 23.66 | 3,158,073 | -0.10(-0.44%) |
Feb 10, 2003 | 23.95 | 24.03 | 23.13 | 23.76 | 3,173,647 | -0.13(-0.53%) |
Feb 07, 2003 | 24.20 | 24.69 | 23.58 | 23.89 | 3,026,325 | +0.14(+0.60%) |
Feb 06, 2003 | 24.32 | 24.32 | 23.74 | 23.74 | 3,676,904 | -0.60(-2.45%) |
Feb 05, 2003 | 24.78 | 25.31 | 24.14 | 24.34 | 3,121,023 | -0.37(-1.51%) |
Feb 04, 2003 | 24.72 | 25.04 | 24.28 | 24.71 | 3,729,152 | -0.62(-2.45%) |
Feb 03, 2003 | 24.73 | 25.72 | 24.72 | 25.34 | 3,538,625 | +0.61(+2.48%) |
Jan 31, 2003 | 24.75 | 25.02 | 23.93 | 24.72 | 4,271,971 | -0.02(-0.10%) |
Jan 30, 2003 | 25.36 | 25.36 | 24.52 | 24.75 | 3,759,043 | -0.61(-2.39%) |
Jan 29, 2003 | 25.05 | 25.60 | 24.46 | 25.35 | 4,292,569 | +0.14(+0.57%) |
Jan 28, 2003 | 24.48 | 25.34 | 24.48 | 25.21 | 4,119,876 | +0.99(+4.08%) |
Jan 27, 2003 | 24.84 | 25.52 | 24.08 | 24.22 | 4,844,682 | -0.88(-3.49%) |
Jan 24, 2003 | 25.72 | 25.99 | 25.04 | 25.10 | 3,679,793 | -0.59(-2.29%) |
Jan 23, 2003 | 26.18 | 26.51 | 24.56 | 25.69 | 8,739,493 | -0.43(-1.65%) |
Jan 22, 2003 | 25.47 | 26.67 | 25.19 | 26.12 | 6,227,729 | +0.65(+2.56%) |
Jan 21, 2003 | 26.48 | 26.99 | 25.28 | 25.46 | 5,143,974 | -1.01(-3.82%) |
Jan 17, 2003 | 27.23 | 27.47 | 25.84 | 26.47 | 12,037,354 | -1.54(-5.49%) |
Jan 16, 2003 | 28.85 | 29.26 | 27.92 | 28.01 | 10,155,320 | -1.41(-4.79%) |
Jan 15, 2003 | 30.82 | 30.82 | 28.75 | 29.42 | 10,220,755 | -1.39(-4.52%) |
Jan 14, 2003 | 30.57 | 30.91 | 30.34 | 30.81 | 3,845,075 | -0.15(-0.49%) |
Jan 13, 2003 | 31.15 | 31.61 | 30.31 | 30.96 | 6,063,828 | -0.09(-0.28%) |
Jan 10, 2003 | 29.07 | 31.29 | 28.31 | 31.05 | 13,939,231 | +1.98(+6.82%) |
Jan 09, 2003 | 28.68 | 29.22 | 27.36 | 29.07 | 10,187,347 | +0.88(+3.11%) |
Jan 08, 2003 | 25.65 | 29.14 | 25.36 | 28.19 | 18,023,188 | +2.56(+9.97%) |
Jan 07, 2003 | 26.37 | 26.87 | 25.52 | 25.64 | 4,174,761 | -0.83(-3.13%) |
Jan 06, 2003 | 25.58 | 27.37 | 25.52 | 26.47 | 5,980,684 | +1.19(+4.69%) |
Jan 03, 2003 | 25.26 | 25.58 | 24.81 | 25.28 | 2,709,324 | +0.02(+0.09%) |
Jan 02, 2003 | 24.05 | 25.34 | 23.81 | 25.26 | 5,949,034 | +1.59(+6.73%) |
Dec 31, 2002 | 24.09 | 24.27 | 23.50 | 23.66 | 2,482,249 | -0.31(-1.30%) |
Dec 30, 2002 | 23.61 | 24.19 | 23.38 | 23.97 | 2,955,113 | +0.37(+1.55%) |
Dec 27, 2002 | 24.81 | 24.84 | 23.42 | 23.61 | 4,193,851 | -1.27(-5.12%) |
Dec 26, 2002 | 25.22 | 25.50 | 24.63 | 24.88 | 1,702,056 | +0.00(+0.00%) |
Dec 24, 2002 | 24.78 | 25.31 | 24.78 | 24.88 | 831,435 | -0.28(-1.11%) |
Dec 23, 2002 | 25.18 | 25.96 | 24.95 | 25.16 | 3,005,853 | +0.05(+0.19%) |
Dec 20, 2002 | 24.67 | 25.48 | 24.67 | 25.11 | 3,731,789 | +0.45(+1.81%) |
Dec 19, 2002 | 24.42 | 25.02 | 24.30 | 24.67 | 3,574,545 | +0.25(+1.04%) |
Dec 18, 2002 | 24.92 | 25.04 | 24.13 | 24.41 | 4,037,486 | -0.98(-3.86%) |
Dec 17, 2002 | 25.44 | 26.20 | 25.20 | 25.39 | 3,498,560 | -0.29(-1.12%) |
Dec 16, 2002 | 24.38 | 25.86 | 24.36 | 25.68 | 4,187,571 | +1.63(+6.79%) |
Dec 13, 2002 | 25.55 | 25.55 | 24.05 | 24.05 | 7,057,908 | -1.50(-5.86%) |
Dec 12, 2002 | 25.49 | 26.73 | 25.40 | 25.54 | 3,782,027 | -0.10(-0.37%) |
Dec 11, 2002 | 25.85 | 25.85 | 24.91 | 25.64 | 6,447,770 | -0.60(-2.28%) |
Dec 10, 2002 | 26.08 | 26.53 | 25.69 | 26.24 | 3,415,793 | +0.15(+0.58%) |
Dec 09, 2002 | 26.92 | 27.23 | 25.88 | 26.08 | 3,658,693 | -0.80(-2.99%) |
Dec 06, 2002 | 26.87 | 27.84 | 26.51 | 26.89 | 4,954,326 | -0.68(-2.46%) |
Dec 05, 2002 | 27.47 | 28.01 | 27.19 | 27.56 | 3,217,982 | +0.11(+0.41%) |
Dec 04, 2002 | 26.59 | 28.31 | 25.92 | 27.45 | 4,690,326 | +0.38(+1.41%) |
Dec 03, 2002 | 27.07 | 28.03 | 26.97 | 27.07 | 6,773,939 | -1.46(-5.11%) |