Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 24.00 | 24.42 | 23.92 | 23.97 | 935,900 | +0.13(+0.55%) |
Feb 27, 2003 | 23.81 | 23.95 | 23.38 | 23.84 | 1,391,900 | +0.13(+0.55%) |
Feb 26, 2003 | 23.45 | 23.84 | 22.85 | 23.71 | 2,997,300 | +1.42(+6.37%) |
Feb 25, 2003 | 22.15 | 22.31 | 21.60 | 22.29 | 985,900 | -0.16(-0.71%) |
Feb 24, 2003 | 22.85 | 23.01 | 22.45 | 22.45 | 660,200 | -0.67(-2.90%) |
Feb 21, 2003 | 22.66 | 23.44 | 22.45 | 23.12 | 564,800 | +0.63(+2.80%) |
Feb 20, 2003 | 22.80 | 22.85 | 22.35 | 22.49 | 498,200 | -0.24(-1.06%) |
Feb 19, 2003 | 23.38 | 23.48 | 22.56 | 22.73 | 510,100 | -0.64(-2.74%) |
Feb 18, 2003 | 23.35 | 23.58 | 23.05 | 23.37 | 667,000 | +0.26(+1.13%) |
Feb 14, 2003 | 22.26 | 23.11 | 22.12 | 23.11 | 721,600 | +1.10(+5.00%) |
Feb 13, 2003 | 22.53 | 22.53 | 21.61 | 22.01 | 1,081,100 | -0.49(-2.18%) |
Feb 12, 2003 | 22.78 | 23.12 | 22.50 | 22.50 | 747,600 | -0.52(-2.26%) |
Feb 11, 2003 | 23.18 | 23.55 | 22.95 | 23.02 | 432,300 | +0.03(+0.13%) |
Feb 10, 2003 | 23.00 | 23.16 | 22.56 | 22.99 | 898,000 | +0.03(+0.13%) |
Feb 07, 2003 | 23.55 | 23.63 | 22.96 | 22.96 | 901,400 | -0.29(-1.25%) |
Feb 06, 2003 | 23.05 | 23.55 | 23.05 | 23.25 | 728,800 | -0.10(-0.43%) |
Feb 05, 2003 | 23.12 | 24.05 | 23.02 | 23.35 | 641,900 | +0.45(+1.97%) |
Feb 04, 2003 | 23.18 | 23.18 | 22.85 | 22.90 | 553,300 | -0.44(-1.89%) |
Feb 03, 2003 | 23.40 | 23.70 | 23.13 | 23.34 | 500,800 | +0.09(+0.39%) |
Jan 31, 2003 | 22.89 | 23.44 | 22.73 | 23.25 | 1,081,000 | +0.36(+1.57%) |
Jan 30, 2003 | 23.70 | 23.91 | 22.82 | 22.89 | 543,100 | -0.64(-2.72%) |
Jan 29, 2003 | 23.51 | 23.85 | 22.94 | 23.53 | 729,900 | +0.02(+0.09%) |
Jan 28, 2003 | 23.27 | 23.65 | 23.09 | 23.51 | 399,700 | +0.45(+1.95%) |
Jan 27, 2003 | 23.59 | 23.59 | 22.55 | 23.06 | 1,412,500 | -0.66(-2.78%) |
Jan 24, 2003 | 24.32 | 24.40 | 23.57 | 23.72 | 803,700 | -0.85(-3.46%) |
Jan 23, 2003 | 24.25 | 24.75 | 24.00 | 24.57 | 866,200 | +0.57(+2.38%) |
Jan 22, 2003 | 23.80 | 24.38 | 23.67 | 24.00 | 1,916,300 | +0.21(+0.88%) |
Jan 21, 2003 | 24.90 | 24.99 | 23.74 | 23.79 | 1,668,700 | -1.18(-4.73%) |
Jan 17, 2003 | 25.70 | 25.86 | 24.80 | 24.97 | 945,500 | -0.80(-3.10%) |
Jan 16, 2003 | 25.92 | 25.94 | 25.75 | 25.77 | 768,700 | +0.14(+0.55%) |
Jan 15, 2003 | 25.80 | 25.95 | 25.45 | 25.63 | 700,200 | -0.24(-0.93%) |
Jan 14, 2003 | 25.82 | 26.07 | 25.67 | 25.87 | 966,200 | +0.06(+0.23%) |
Jan 13, 2003 | 26.05 | 26.25 | 25.72 | 25.81 | 1,351,000 | -0.24(-0.92%) |
Jan 10, 2003 | 24.92 | 26.13 | 24.92 | 26.05 | 1,289,300 | +0.35(+1.36%) |
Jan 09, 2003 | 25.25 | 26.25 | 25.25 | 25.70 | 1,211,800 | +0.53(+2.11%) |
Jan 08, 2003 | 25.06 | 25.35 | 24.99 | 25.17 | 1,458,300 | +0.12(+0.48%) |
Jan 07, 2003 | 24.99 | 26.50 | 24.55 | 25.05 | 3,504,000 | -0.47(-1.84%) |
Jan 06, 2003 | 24.53 | 25.95 | 24.53 | 25.52 | 1,750,100 | +0.98(+3.99%) |
Jan 03, 2003 | 24.98 | 24.98 | 24.05 | 24.54 | 1,322,500 | -0.43(-1.72%) |
Jan 02, 2003 | 24.10 | 24.98 | 24.10 | 24.97 | 1,438,600 | +1.06(+4.43%) |
Dec 31, 2002 | 24.00 | 24.32 | 23.60 | 23.91 | 1,371,300 | -0.25(-1.03%) |
Dec 30, 2002 | 24.25 | 24.25 | 23.50 | 24.16 | 1,070,800 | +0.10(+0.42%) |
Dec 27, 2002 | 24.55 | 24.60 | 23.87 | 24.06 | 645,600 | -0.65(-2.63%) |
Dec 26, 2002 | 24.30 | 24.98 | 23.97 | 24.71 | 736,400 | +0.42(+1.73%) |
Dec 24, 2002 | 24.65 | 24.66 | 24.04 | 24.29 | 692,000 | -0.36(-1.46%) |
Dec 23, 2002 | 25.48 | 25.48 | 24.65 | 24.65 | 1,048,200 | -0.82(-3.22%) |
Dec 20, 2002 | 25.08 | 25.55 | 25.03 | 25.47 | 1,206,000 | +0.58(+2.33%) |
Dec 19, 2002 | 25.02 | 25.70 | 24.84 | 24.89 | 1,254,700 | -0.17(-0.68%) |
Dec 18, 2002 | 25.54 | 25.58 | 24.76 | 25.06 | 1,441,300 | -1.04(-3.98%) |
Dec 17, 2002 | 26.60 | 26.65 | 25.98 | 26.10 | 1,333,800 | -0.44(-1.66%) |
Dec 16, 2002 | 25.57 | 26.60 | 25.55 | 26.54 | 1,499,100 | +0.97(+3.79%) |
Dec 13, 2002 | 26.17 | 26.17 | 25.55 | 25.57 | 609,700 | -0.60(-2.29%) |
Dec 12, 2002 | 26.35 | 26.50 | 26.00 | 26.17 | 856,100 | +0.10(+0.38%) |
Dec 11, 2002 | 26.10 | 26.10 | 25.61 | 26.07 | 1,189,600 | -0.17(-0.65%) |
Dec 10, 2002 | 26.25 | 26.47 | 25.86 | 26.24 | 1,075,400 | -0.01(-0.04%) |
Dec 09, 2002 | 26.76 | 26.80 | 26.20 | 26.25 | 1,235,100 | -0.91(-3.35%) |
Dec 06, 2002 | 27.00 | 27.24 | 26.50 | 27.16 | 902,000 | -0.25(-0.91%) |
Dec 05, 2002 | 28.34 | 28.34 | 27.05 | 27.41 | 910,800 | -0.59(-2.11%) |
Dec 04, 2002 | 27.97 | 28.09 | 27.22 | 28.00 | 1,110,000 | +0.03(+0.11%) |
Dec 03, 2002 | 28.70 | 28.70 | 27.52 | 27.97 | 1,013,400 | -0.73(-2.54%) |