Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 20.25 | 20.25 | 19.72 | 19.72 | 46,461 | -0.32(-1.61%) |
Feb 27, 2003 | 20.14 | 20.37 | 19.83 | 20.04 | 53,417 | -0.05(-0.24%) |
Feb 26, 2003 | 20.51 | 20.51 | 19.98 | 20.09 | 40,870 | -0.34(-1.65%) |
Feb 25, 2003 | 20.25 | 20.53 | 20.16 | 20.43 | 67,082 | +0.31(+1.56%) |
Feb 24, 2003 | 20.37 | 20.37 | 19.93 | 20.12 | 72,673 | +0.10(+0.48%) |
Feb 21, 2003 | 19.71 | 20.20 | 19.69 | 20.02 | 93,543 | +0.23(+1.14%) |
Feb 20, 2003 | 19.92 | 19.92 | 19.52 | 19.79 | 70,561 | -0.13(-0.65%) |
Feb 19, 2003 | 20.10 | 20.12 | 19.92 | 19.92 | 61,244 | -0.03(-0.16%) |
Feb 18, 2003 | 19.79 | 20.13 | 19.78 | 19.96 | 67,579 | +0.27(+1.35%) |
Feb 14, 2003 | 19.92 | 19.96 | 19.59 | 19.69 | 48,076 | -0.10(-0.49%) |
Feb 13, 2003 | 19.64 | 19.85 | 19.46 | 19.79 | 106,214 | +0.23(+1.15%) |
Feb 12, 2003 | 19.92 | 19.97 | 19.50 | 19.56 | 150,563 | -0.28(-1.42%) |
Feb 11, 2003 | 20.16 | 20.33 | 19.36 | 19.84 | 96,152 | -0.20(-1.00%) |
Feb 10, 2003 | 19.96 | 20.31 | 19.80 | 20.04 | 237,522 | +0.08(+0.40%) |
Feb 07, 2003 | 20.31 | 20.32 | 19.96 | 19.96 | 70,933 | -0.27(-1.35%) |
Feb 06, 2003 | 20.56 | 20.61 | 20.13 | 20.24 | 63,728 | -0.14(-0.71%) |
Feb 05, 2003 | 20.65 | 20.66 | 20.12 | 20.38 | 62,486 | -0.14(-0.71%) |
Feb 04, 2003 | 20.58 | 20.76 | 20.12 | 20.53 | 99,754 | -0.06(-0.27%) |
Feb 03, 2003 | 21.04 | 21.14 | 20.55 | 20.58 | 74,784 | -0.36(-1.73%) |
Jan 31, 2003 | 20.66 | 20.95 | 20.53 | 20.95 | 96,400 | +0.34(+1.64%) |
Jan 30, 2003 | 20.95 | 21.01 | 20.52 | 20.61 | 409,950 | -0.23(-1.12%) |
Jan 29, 2003 | 20.93 | 21.03 | 20.58 | 20.84 | 48,821 | -0.23(-1.07%) |
Jan 28, 2003 | 20.77 | 21.21 | 20.53 | 21.07 | 689,462 | +0.45(+2.19%) |
Jan 27, 2003 | 20.94 | 20.99 | 20.62 | 20.62 | 45,715 | -0.24(-1.16%) |
Jan 24, 2003 | 21.33 | 21.33 | 20.82 | 20.86 | 60,747 | -0.39(-1.86%) |
Jan 23, 2003 | 20.93 | 21.40 | 20.93 | 21.25 | 46,709 | +0.17(+0.80%) |
Jan 22, 2003 | 21.41 | 21.41 | 21.02 | 21.08 | 63,231 | -0.25(-1.17%) |
Jan 21, 2003 | 21.53 | 21.61 | 21.33 | 21.33 | 27,826 | -0.20(-0.93%) |
Jan 17, 2003 | 21.53 | 21.61 | 21.33 | 21.53 | 49,690 | +0.03(+0.15%) |
Jan 16, 2003 | 21.58 | 21.86 | 21.33 | 21.50 | 39,628 | -0.15(-0.71%) |
Jan 15, 2003 | 21.69 | 22.02 | 21.34 | 21.65 | 66,461 | -0.04(-0.19%) |
Jan 14, 2003 | 21.73 | 21.73 | 21.46 | 21.69 | 54,784 | -0.04(-0.18%) |
Jan 13, 2003 | 21.86 | 22.04 | 21.44 | 21.73 | 111,059 | -0.04(-0.19%) |
Jan 10, 2003 | 21.96 | 21.96 | 21.73 | 21.77 | 78,884 | -0.12(-0.55%) |
Jan 09, 2003 | 21.94 | 22.22 | 21.78 | 21.90 | 96,773 | -0.04(-0.18%) |
Jan 08, 2003 | 22.27 | 22.27 | 21.84 | 21.94 | 184,974 | -0.32(-1.45%) |
Jan 07, 2003 | 22.74 | 22.74 | 21.94 | 22.26 | 72,051 | -0.47(-2.09%) |
Jan 06, 2003 | 22.12 | 22.92 | 22.12 | 22.73 | 125,097 | +0.81(+3.71%) |
Jan 03, 2003 | 22.10 | 22.24 | 21.87 | 21.92 | 151,060 | -0.30(-1.34%) |
Jan 02, 2003 | 21.84 | 22.46 | 21.73 | 22.22 | 60,001 | +0.43(+2.00%) |
Dec 31, 2002 | 21.86 | 22.17 | 21.64 | 21.78 | 83,977 | -0.15(-0.70%) |
Dec 30, 2002 | 21.68 | 21.96 | 21.68 | 21.94 | 56,771 | +0.26(+1.19%) |
Dec 27, 2002 | 22.10 | 22.27 | 21.53 | 21.68 | 67,579 | -0.39(-1.79%) |
Dec 26, 2002 | 21.98 | 22.30 | 21.96 | 22.07 | 39,007 | +0.14(+0.62%) |
Dec 24, 2002 | 22.06 | 22.06 | 21.81 | 21.94 | 25,715 | -0.04(-0.18%) |
Dec 23, 2002 | 21.70 | 22.33 | 21.70 | 21.98 | 66,461 | +0.11(+0.52%) |
Dec 20, 2002 | 21.69 | 21.97 | 21.63 | 21.86 | 94,909 | +0.27(+1.27%) |
Dec 19, 2002 | 21.77 | 21.89 | 21.41 | 21.59 | 82,983 | -0.23(-1.03%) |
Dec 18, 2002 | 22.20 | 22.31 | 21.47 | 21.81 | 93,046 | -0.40(-1.81%) |
Dec 17, 2002 | 22.14 | 22.41 | 22.10 | 22.22 | 53,914 | +0.02(+0.07%) |
Dec 16, 2002 | 21.96 | 22.20 | 21.80 | 22.20 | 57,765 | +0.23(+1.03%) |
Dec 13, 2002 | 22.06 | 22.14 | 21.75 | 21.98 | 81,244 | -0.04(-0.18%) |
Dec 12, 2002 | 21.57 | 22.12 | 21.57 | 22.02 | 46,833 | +0.48(+2.24%) |
Dec 11, 2002 | 21.37 | 21.90 | 21.33 | 21.53 | 89,319 | +0.03(+0.15%) |
Dec 10, 2002 | 21.01 | 21.53 | 20.95 | 21.50 | 99,630 | +0.45(+2.14%) |
Dec 09, 2002 | 20.77 | 21.33 | 20.77 | 21.05 | 77,890 | +0.20(+0.97%) |
Dec 06, 2002 | 20.81 | 20.85 | 20.63 | 20.85 | 71,058 | -0.04(-0.19%) |
Dec 05, 2002 | 21.17 | 21.17 | 20.75 | 20.89 | 52,672 | -0.16(-0.76%) |
Dec 04, 2002 | 20.97 | 21.26 | 20.91 | 21.05 | 60,871 | +0.04(+0.19%) |
Dec 03, 2002 | 20.85 | 21.27 | 20.85 | 21.01 | 68,697 | +0.27(+1.32%) |