Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 19.62 | 19.80 | 19.45 | 19.60 | 1,254,570 | +0.10(+0.51%) |
Feb 27, 2003 | 19.13 | 19.59 | 18.95 | 19.50 | 2,211,053 | +0.52(+2.76%) |
Feb 26, 2003 | 19.65 | 19.76 | 18.94 | 18.97 | 2,273,697 | -0.67(-3.42%) |
Feb 25, 2003 | 19.61 | 19.71 | 19.28 | 19.65 | 1,532,861 | +0.04(+0.22%) |
Feb 24, 2003 | 19.94 | 20.03 | 19.56 | 19.60 | 905,151 | -0.43(-2.15%) |
Feb 21, 2003 | 19.58 | 20.16 | 19.34 | 20.03 | 1,299,396 | +0.38(+1.94%) |
Feb 20, 2003 | 19.91 | 20.03 | 19.52 | 19.65 | 1,664,370 | -0.33(-1.66%) |
Feb 19, 2003 | 19.96 | 20.10 | 19.60 | 19.98 | 1,338,001 | +0.01(+0.07%) |
Feb 18, 2003 | 19.80 | 20.34 | 19.74 | 19.97 | 1,308,871 | +0.23(+1.18%) |
Feb 14, 2003 | 19.38 | 19.74 | 18.99 | 19.74 | 1,324,426 | +0.43(+2.23%) |
Feb 13, 2003 | 19.59 | 19.84 | 19.23 | 19.31 | 2,276,383 | -0.28(-1.41%) |
Feb 12, 2003 | 19.67 | 19.86 | 19.48 | 19.58 | 2,532,614 | -0.15(-0.75%) |
Feb 11, 2003 | 20.30 | 20.50 | 19.60 | 19.73 | 1,825,151 | -0.52(-2.55%) |
Feb 10, 2003 | 19.57 | 20.25 | 19.57 | 20.25 | 3,003,078 | +0.68(+3.47%) |
Feb 07, 2003 | 19.87 | 20.00 | 19.42 | 19.57 | 1,795,172 | -0.02(-0.11%) |
Feb 06, 2003 | 19.98 | 20.15 | 19.37 | 19.59 | 4,131,937 | -0.04(-0.18%) |
Feb 05, 2003 | 20.33 | 20.33 | 19.55 | 19.62 | 2,286,848 | -0.35(-1.77%) |
Feb 04, 2003 | 21.05 | 21.05 | 19.27 | 19.98 | 4,645,390 | -1.06(-5.04%) |
Feb 03, 2003 | 20.91 | 21.32 | 20.83 | 21.04 | 1,857,816 | +0.21(+1.02%) |
Jan 31, 2003 | 20.40 | 21.07 | 20.30 | 20.83 | 1,308,164 | +0.28(+1.34%) |
Jan 30, 2003 | 21.27 | 21.28 | 20.47 | 20.55 | 1,918,197 | -0.74(-3.45%) |
Jan 29, 2003 | 20.93 | 21.29 | 20.68 | 21.29 | 2,714,324 | +0.08(+0.37%) |
Jan 28, 2003 | 20.72 | 21.24 | 20.72 | 21.21 | 3,328,317 | +0.51(+2.46%) |
Jan 27, 2003 | 19.80 | 21.07 | 19.80 | 20.70 | 6,693,824 | +1.10(+5.63%) |
Jan 24, 2003 | 19.73 | 19.83 | 19.34 | 19.60 | 3,402,273 | -0.35(-1.77%) |
Jan 23, 2003 | 20.05 | 20.17 | 19.87 | 19.95 | 1,768,729 | +0.09(+0.46%) |
Jan 22, 2003 | 20.11 | 20.33 | 19.78 | 19.86 | 2,206,811 | -0.37(-1.85%) |
Jan 21, 2003 | 20.65 | 20.72 | 20.13 | 20.23 | 1,633,967 | -0.28(-1.38%) |
Jan 17, 2003 | 20.48 | 20.65 | 20.24 | 20.52 | 2,037,970 | -0.02(-0.10%) |
Jan 16, 2003 | 21.53 | 21.64 | 20.50 | 20.54 | 3,251,249 | -0.87(-4.06%) |
Jan 15, 2003 | 21.58 | 21.58 | 21.14 | 21.41 | 2,119,279 | -0.18(-0.82%) |
Jan 14, 2003 | 21.29 | 21.61 | 21.11 | 21.58 | 5,662,678 | -0.34(-1.55%) |
Jan 13, 2003 | 22.68 | 22.68 | 21.85 | 21.92 | 1,900,804 | -0.42(-1.90%) |
Jan 10, 2003 | 22.54 | 22.72 | 22.28 | 22.35 | 2,347,512 | -0.19(-0.85%) |
Jan 09, 2003 | 22.04 | 22.54 | 22.04 | 22.54 | 2,001,062 | +0.50(+2.25%) |
Jan 08, 2003 | 22.46 | 22.49 | 21.75 | 22.04 | 2,007,991 | -0.43(-1.92%) |
Jan 07, 2003 | 22.70 | 22.91 | 22.33 | 22.47 | 3,048,895 | -0.13(-0.59%) |
Jan 06, 2003 | 21.82 | 22.77 | 21.80 | 22.61 | 2,476,900 | +0.91(+4.17%) |
Jan 03, 2003 | 21.50 | 21.85 | 21.42 | 21.70 | 1,090,113 | +0.13(+0.59%) |
Jan 02, 2003 | 20.76 | 21.65 | 20.72 | 21.58 | 1,883,835 | +0.83(+3.99%) |
Dec 31, 2002 | 20.74 | 20.90 | 20.44 | 20.75 | 1,246,368 | +0.06(+0.27%) |
Dec 30, 2002 | 20.47 | 20.90 | 20.23 | 20.69 | 1,335,455 | +0.22(+1.07%) |
Dec 27, 2002 | 20.79 | 20.97 | 20.30 | 20.47 | 1,022,661 | -0.40(-1.90%) |
Dec 26, 2002 | 20.72 | 21.31 | 20.58 | 20.87 | 1,749,922 | +0.21(+0.99%) |
Dec 24, 2002 | 20.61 | 20.81 | 20.40 | 20.66 | 1,265,176 | -0.06(-0.31%) |
Dec 23, 2002 | 21.21 | 21.21 | 20.42 | 20.73 | 3,238,664 | -0.49(-2.30%) |
Dec 20, 2002 | 21.07 | 21.24 | 20.81 | 21.22 | 2,819,390 | +0.14(+0.67%) |
Dec 19, 2002 | 21.64 | 21.86 | 20.98 | 21.07 | 3,601,517 | -0.83(-3.78%) |
Dec 18, 2002 | 22.15 | 22.15 | 21.77 | 21.90 | 1,200,835 | -0.28(-1.28%) |
Dec 17, 2002 | 22.31 | 22.54 | 22.10 | 22.18 | 1,220,067 | -0.33(-1.48%) |
Dec 16, 2002 | 22.24 | 22.69 | 22.17 | 22.52 | 996,359 | +0.36(+1.63%) |
Dec 13, 2002 | 22.74 | 22.77 | 22.13 | 22.16 | 1,059,569 | -0.59(-2.58%) |
Dec 12, 2002 | 22.80 | 23.20 | 22.70 | 22.74 | 1,433,734 | -0.11(-0.50%) |
Dec 11, 2002 | 22.56 | 23.05 | 22.42 | 22.86 | 1,535,548 | +0.19(+0.84%) |
Dec 10, 2002 | 22.28 | 22.69 | 22.24 | 22.66 | 1,607,948 | +0.54(+2.46%) |
Dec 09, 2002 | 22.75 | 22.77 | 22.09 | 22.12 | 1,746,104 | -0.63(-2.77%) |
Dec 06, 2002 | 22.75 | 23.18 | 22.64 | 22.75 | 1,755,013 | -0.50(-2.13%) |
Dec 05, 2002 | 23.84 | 23.84 | 22.91 | 23.24 | 1,163,645 | -0.28(-1.20%) |
Dec 04, 2002 | 23.82 | 23.94 | 23.38 | 23.53 | 1,310,568 | -0.30(-1.25%) |
Dec 03, 2002 | 23.62 | 23.99 | 23.52 | 23.82 | 1,427,371 | +0.21(+0.87%) |