Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 26.66 | 26.90 | 26.66 | 26.72 | 124,223 | +0.01(+0.02%) |
Feb 27, 2003 | 26.63 | 26.79 | 26.56 | 26.72 | 78,358 | +0.13(+0.48%) |
Feb 26, 2003 | 26.56 | 26.69 | 26.27 | 26.59 | 132,929 | +0.06(+0.22%) |
Feb 25, 2003 | 26.44 | 26.63 | 26.31 | 26.53 | 219,995 | +0.01(+0.02%) |
Feb 24, 2003 | 26.85 | 26.85 | 26.29 | 26.53 | 163,558 | -0.25(-0.94%) |
Feb 21, 2003 | 26.59 | 27.10 | 26.37 | 26.78 | 76,182 | +0.35(+1.31%) |
Feb 20, 2003 | 25.99 | 26.43 | 25.96 | 26.43 | 100,591 | +0.51(+1.99%) |
Feb 19, 2003 | 26.11 | 26.13 | 25.86 | 25.91 | 56,436 | -0.11(-0.42%) |
Feb 18, 2003 | 25.63 | 26.18 | 25.63 | 26.02 | 86,754 | +0.30(+1.15%) |
Feb 14, 2003 | 25.73 | 26.12 | 25.65 | 25.73 | 225,592 | +0.00(+0.00%) |
Feb 13, 2003 | 25.66 | 25.79 | 25.61 | 25.73 | 115,361 | +0.03(+0.13%) |
Feb 12, 2003 | 26.00 | 26.08 | 25.66 | 25.70 | 156,250 | -0.30(-1.16%) |
Feb 11, 2003 | 26.44 | 26.44 | 25.78 | 26.00 | 157,339 | -0.34(-1.29%) |
Feb 10, 2003 | 26.09 | 26.56 | 26.02 | 26.34 | 185,479 | +0.16(+0.61%) |
Feb 07, 2003 | 26.31 | 26.36 | 26.18 | 26.18 | 71,206 | -0.12(-0.44%) |
Feb 06, 2003 | 26.24 | 26.39 | 26.23 | 26.29 | 85,510 | +0.06(+0.25%) |
Feb 05, 2003 | 26.22 | 26.31 | 26.08 | 26.23 | 192,009 | +0.01(+0.05%) |
Feb 04, 2003 | 26.15 | 26.35 | 26.09 | 26.22 | 93,595 | -0.05(-0.17%) |
Feb 03, 2003 | 26.63 | 26.63 | 26.25 | 26.26 | 72,761 | -0.33(-1.26%) |
Jan 31, 2003 | 26.16 | 26.60 | 26.16 | 26.60 | 145,989 | +0.42(+1.60%) |
Jan 30, 2003 | 26.28 | 26.47 | 26.18 | 26.18 | 87,687 | -0.10(-0.37%) |
Jan 29, 2003 | 26.02 | 26.36 | 25.96 | 26.27 | 73,383 | +0.23(+0.86%) |
Jan 28, 2003 | 26.07 | 26.21 | 25.89 | 26.05 | 48,663 | -0.01(-0.05%) |
Jan 27, 2003 | 26.40 | 26.40 | 26.04 | 26.06 | 176,928 | -0.41(-1.53%) |
Jan 24, 2003 | 26.44 | 26.51 | 26.29 | 26.47 | 70,584 | +0.03(+0.12%) |
Jan 23, 2003 | 26.47 | 26.63 | 26.38 | 26.44 | 58,302 | -0.02(-0.07%) |
Jan 22, 2003 | 26.24 | 26.47 | 26.20 | 26.45 | 61,256 | +0.24(+0.93%) |
Jan 21, 2003 | 26.31 | 26.41 | 26.08 | 26.21 | 75,871 | +0.23(+0.87%) |
Jan 17, 2003 | 26.37 | 26.37 | 25.95 | 25.99 | 49,129 | -0.27(-1.03%) |
Jan 16, 2003 | 26.34 | 26.42 | 26.10 | 26.26 | 209,733 | -0.12(-0.44%) |
Jan 15, 2003 | 26.63 | 26.63 | 26.27 | 26.37 | 72,761 | -0.13(-0.49%) |
Jan 14, 2003 | 26.63 | 26.81 | 26.38 | 26.50 | 84,733 | +0.01(+0.02%) |
Jan 13, 2003 | 26.53 | 26.69 | 26.37 | 26.49 | 89,863 | +0.06(+0.22%) |
Jan 10, 2003 | 26.60 | 26.60 | 26.37 | 26.44 | 235,386 | -0.25(-0.94%) |
Jan 09, 2003 | 26.56 | 26.76 | 26.44 | 26.69 | 86,287 | +0.12(+0.46%) |
Jan 08, 2003 | 27.08 | 27.11 | 26.56 | 26.56 | 158,272 | -0.45(-1.67%) |
Jan 07, 2003 | 27.40 | 27.40 | 26.89 | 27.01 | 75,093 | -0.34(-1.25%) |
Jan 06, 2003 | 27.46 | 27.53 | 27.36 | 27.36 | 48,818 | -0.05(-0.16%) |
Jan 03, 2003 | 27.30 | 27.47 | 27.03 | 27.40 | 58,458 | +0.26(+0.95%) |
Jan 02, 2003 | 27.46 | 27.46 | 27.14 | 27.14 | 83,178 | -0.26(-0.94%) |
Dec 31, 2002 | 27.34 | 27.52 | 27.21 | 27.40 | 181,126 | -0.13(-0.47%) |
Dec 30, 2002 | 27.34 | 27.58 | 27.23 | 27.53 | 287,004 | +0.23(+0.82%) |
Dec 27, 2002 | 27.08 | 27.45 | 26.96 | 27.30 | 71,362 | +0.16(+0.59%) |
Dec 26, 2002 | 27.03 | 27.34 | 26.95 | 27.14 | 136,972 | +0.12(+0.43%) |
Dec 24, 2002 | 27.30 | 27.30 | 27.00 | 27.03 | 172,109 | -0.41(-1.48%) |
Dec 23, 2002 | 27.01 | 27.46 | 27.01 | 27.43 | 216,730 | +0.47(+1.74%) |
Dec 20, 2002 | 26.63 | 26.99 | 26.47 | 26.96 | 188,122 | +0.33(+1.26%) |
Dec 19, 2002 | 26.31 | 26.66 | 26.18 | 26.63 | 155,628 | +0.39(+1.47%) |
Dec 18, 2002 | 26.37 | 26.45 | 26.19 | 26.24 | 118,159 | -0.26(-0.97%) |
Dec 17, 2002 | 27.08 | 27.08 | 26.37 | 26.50 | 133,240 | -0.58(-2.14%) |
Dec 16, 2002 | 26.89 | 27.18 | 26.87 | 27.08 | 135,572 | +0.19(+0.69%) |
Dec 13, 2002 | 27.05 | 27.12 | 26.89 | 26.89 | 83,644 | -0.14(-0.50%) |
Dec 12, 2002 | 27.00 | 27.14 | 26.95 | 27.03 | 70,274 | +0.03(+0.12%) |
Dec 11, 2002 | 26.69 | 27.07 | 26.67 | 27.00 | 109,142 | +0.25(+0.94%) |
Dec 10, 2002 | 26.56 | 26.82 | 26.50 | 26.74 | 128,110 | +0.07(+0.27%) |
Dec 09, 2002 | 26.40 | 26.71 | 26.39 | 26.67 | 46,953 | +0.29(+1.10%) |
Dec 06, 2002 | 26.40 | 26.55 | 26.26 | 26.38 | 38,401 | +0.03(+0.12%) |
Dec 05, 2002 | 26.29 | 26.45 | 26.20 | 26.35 | 61,722 | +0.06(+0.22%) |
Dec 04, 2002 | 26.40 | 26.40 | 26.06 | 26.29 | 59,390 | -0.17(-0.66%) |
Dec 03, 2002 | 26.37 | 26.72 | 26.34 | 26.47 | 73,538 | +0.10(+0.37%) |