Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 21.04 | 21.06 | 20.68 | 20.73 | 240,536 | -0.25(-1.20%) |
Feb 27, 2003 | 20.82 | 21.02 | 20.77 | 20.98 | 291,271 | +0.24(+1.16%) |
Feb 26, 2003 | 21.17 | 21.17 | 20.66 | 20.74 | 213,526 | -0.63(-2.95%) |
Feb 25, 2003 | 21.18 | 21.38 | 21.04 | 21.37 | 2,163,001 | +0.13(+0.59%) |
Feb 24, 2003 | 21.59 | 21.59 | 21.24 | 21.24 | 213,526 | -0.26(-1.22%) |
Feb 21, 2003 | 21.46 | 21.78 | 21.37 | 21.51 | 303,134 | +0.11(+0.54%) |
Feb 20, 2003 | 21.32 | 21.51 | 21.27 | 21.39 | 145,635 | +0.14(+0.67%) |
Feb 19, 2003 | 21.29 | 21.43 | 21.10 | 21.25 | 233,966 | -0.04(-0.18%) |
Feb 18, 2003 | 20.93 | 21.36 | 20.93 | 21.29 | 211,336 | +0.44(+2.10%) |
Feb 14, 2003 | 20.83 | 21.06 | 20.76 | 20.85 | 227,761 | +0.02(+0.08%) |
Feb 13, 2003 | 20.45 | 20.83 | 20.16 | 20.83 | 378,871 | +0.49(+2.42%) |
Feb 12, 2003 | 20.64 | 20.82 | 20.26 | 20.34 | 282,328 | -0.30(-1.43%) |
Feb 11, 2003 | 20.97 | 21.04 | 20.50 | 20.64 | 205,678 | -0.32(-1.54%) |
Feb 10, 2003 | 20.88 | 20.99 | 20.83 | 20.96 | 281,233 | +0.19(+0.92%) |
Feb 07, 2003 | 21.24 | 21.36 | 20.76 | 20.77 | 238,346 | -0.34(-1.61%) |
Feb 06, 2003 | 21.32 | 21.58 | 21.10 | 21.11 | 341,094 | -0.16(-0.75%) |
Feb 05, 2003 | 21.69 | 21.74 | 21.23 | 21.27 | 252,946 | -0.31(-1.45%) |
Feb 04, 2003 | 21.32 | 21.79 | 21.29 | 21.58 | 396,392 | +0.30(+1.39%) |
Feb 03, 2003 | 21.00 | 21.48 | 21.00 | 21.28 | 256,048 | +0.42(+2.02%) |
Jan 31, 2003 | 20.77 | 21.22 | 20.68 | 20.86 | 532,172 | +0.33(+1.60%) |
Jan 30, 2003 | 20.75 | 20.93 | 20.49 | 20.53 | 274,481 | -0.19(-0.93%) |
Jan 29, 2003 | 20.98 | 21.15 | 20.52 | 20.72 | 284,883 | -0.22(-1.05%) |
Jan 28, 2003 | 20.55 | 21.04 | 20.55 | 20.94 | 207,321 | +0.39(+1.92%) |
Jan 27, 2003 | 20.77 | 20.99 | 20.53 | 20.55 | 246,741 | -0.33(-1.57%) |
Jan 24, 2003 | 21.19 | 21.19 | 20.86 | 20.88 | 263,531 | -0.48(-2.23%) |
Jan 23, 2003 | 21.10 | 21.55 | 21.07 | 21.35 | 194,363 | +0.39(+1.86%) |
Jan 22, 2003 | 21.26 | 21.26 | 20.91 | 20.96 | 208,416 | -0.19(-0.91%) |
Jan 21, 2003 | 21.48 | 21.48 | 21.15 | 21.16 | 162,425 | -0.02(-0.10%) |
Jan 17, 2003 | 21.39 | 21.45 | 20.93 | 21.18 | 220,278 | -0.21(-0.97%) |
Jan 16, 2003 | 21.64 | 21.80 | 21.39 | 21.39 | 120,268 | -0.18(-0.81%) |
Jan 15, 2003 | 21.89 | 21.99 | 21.56 | 21.56 | 305,871 | -0.25(-1.16%) |
Jan 14, 2003 | 21.81 | 21.89 | 21.70 | 21.81 | 135,050 | +0.03(+0.15%) |
Jan 13, 2003 | 22.16 | 22.21 | 21.71 | 21.78 | 279,408 | -0.20(-0.90%) |
Jan 10, 2003 | 22.01 | 22.04 | 21.84 | 21.98 | 269,736 | +0.03(+0.12%) |
Jan 09, 2003 | 22.30 | 22.55 | 21.91 | 21.95 | 305,871 | -0.32(-1.45%) |
Jan 08, 2003 | 22.20 | 22.51 | 22.09 | 22.27 | 150,198 | +0.08(+0.35%) |
Jan 07, 2003 | 22.45 | 22.45 | 21.98 | 22.20 | 344,014 | -0.25(-1.12%) |
Jan 06, 2003 | 21.80 | 22.56 | 21.80 | 22.45 | 393,289 | +0.78(+3.62%) |
Jan 03, 2003 | 21.56 | 21.81 | 21.51 | 21.67 | 144,540 | +0.12(+0.56%) |
Jan 02, 2003 | 21.23 | 21.58 | 21.18 | 21.55 | 135,598 | +0.27(+1.29%) |
Dec 31, 2002 | 21.33 | 21.52 | 21.07 | 21.27 | 196,553 | -0.01(-0.03%) |
Dec 30, 2002 | 21.14 | 21.41 | 21.07 | 21.28 | 164,250 | +0.19(+0.91%) |
Dec 27, 2002 | 21.53 | 21.60 | 21.07 | 21.08 | 122,640 | -0.51(-2.36%) |
Dec 26, 2002 | 21.64 | 21.89 | 21.56 | 21.59 | 103,660 | +0.01(+0.05%) |
Dec 24, 2002 | 21.63 | 21.68 | 21.56 | 21.58 | 43,800 | -0.06(-0.28%) |
Dec 23, 2002 | 21.64 | 21.69 | 21.43 | 21.64 | 306,601 | +0.00(+0.00%) |
Dec 20, 2002 | 21.37 | 21.64 | 21.34 | 21.64 | 228,126 | +0.36(+1.67%) |
Dec 19, 2002 | 21.18 | 21.30 | 21.06 | 21.29 | 183,230 | +0.11(+0.52%) |
Dec 18, 2002 | 21.29 | 21.34 | 21.06 | 21.18 | 124,100 | -0.11(-0.51%) |
Dec 17, 2002 | 21.23 | 21.36 | 21.15 | 21.29 | 219,913 | +0.09(+0.44%) |
Dec 16, 2002 | 21.04 | 21.21 | 20.94 | 21.19 | 139,978 | +0.21(+1.02%) |
Dec 13, 2002 | 20.77 | 21.16 | 20.71 | 20.98 | 130,488 | +0.18(+0.87%) |
Dec 12, 2002 | 20.84 | 20.84 | 20.58 | 20.80 | 135,050 | +0.09(+0.45%) |
Dec 11, 2002 | 20.30 | 20.71 | 20.13 | 20.71 | 162,243 | +0.43(+2.13%) |
Dec 10, 2002 | 20.38 | 20.38 | 20.11 | 20.27 | 169,178 | +0.14(+0.68%) |
Dec 09, 2002 | 20.00 | 20.25 | 19.92 | 20.14 | 237,433 | +0.08(+0.41%) |
Dec 06, 2002 | 20.00 | 20.26 | 20.00 | 20.05 | 169,178 | -0.05(-0.27%) |
Dec 05, 2002 | 20.27 | 20.31 | 20.00 | 20.11 | 122,093 | +0.03(+0.14%) |
Dec 04, 2002 | 20.33 | 20.53 | 20.01 | 20.08 | 138,700 | -0.30(-1.48%) |
Dec 03, 2002 | 20.03 | 20.58 | 19.96 | 20.38 | 178,850 | +0.30(+1.47%) |