Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 21.01 | 21.31 | 20.97 | 21.17 | 2,025,242 | +0.26(+1.25%) |
Feb 27, 2003 | 21.18 | 21.22 | 20.76 | 20.91 | 2,110,874 | -0.15(-0.70%) |
Feb 26, 2003 | 20.95 | 21.33 | 20.85 | 21.06 | 1,970,185 | -0.08(-0.37%) |
Feb 25, 2003 | 21.69 | 21.83 | 20.97 | 21.14 | 3,430,170 | -0.35(-1.63%) |
Feb 24, 2003 | 21.18 | 21.66 | 21.10 | 21.49 | 3,418,636 | +0.50(+2.36%) |
Feb 21, 2003 | 20.45 | 21.14 | 20.40 | 20.99 | 3,116,041 | +0.62(+3.07%) |
Feb 20, 2003 | 20.27 | 20.45 | 20.21 | 20.37 | 2,009,900 | +0.20(+0.98%) |
Feb 19, 2003 | 20.04 | 20.23 | 19.93 | 20.17 | 1,503,834 | +0.08(+0.39%) |
Feb 18, 2003 | 19.76 | 20.16 | 19.72 | 20.09 | 1,207,550 | +0.39(+1.96%) |
Feb 14, 2003 | 19.72 | 19.82 | 19.27 | 19.70 | 1,677,056 | +0.00(+0.00%) |
Feb 13, 2003 | 19.53 | 19.81 | 19.32 | 19.70 | 1,535,932 | +0.29(+1.51%) |
Feb 12, 2003 | 20.17 | 20.22 | 19.40 | 19.41 | 3,469,123 | -0.78(-3.85%) |
Feb 11, 2003 | 20.49 | 20.66 | 20.19 | 20.19 | 2,149,827 | -0.29(-1.39%) |
Feb 10, 2003 | 20.32 | 20.55 | 20.24 | 20.47 | 1,592,186 | +0.15(+0.75%) |
Feb 07, 2003 | 20.54 | 20.61 | 20.25 | 20.32 | 1,267,177 | -0.15(-0.74%) |
Feb 06, 2003 | 20.66 | 20.75 | 20.33 | 20.47 | 2,671,996 | -0.29(-1.42%) |
Feb 05, 2003 | 20.91 | 21.07 | 20.59 | 20.77 | 2,067,459 | -0.17(-0.81%) |
Feb 04, 2003 | 20.82 | 21.13 | 20.45 | 20.94 | 2,235,567 | +0.12(+0.57%) |
Feb 03, 2003 | 21.19 | 21.19 | 20.75 | 20.82 | 2,178,770 | -0.37(-1.76%) |
Jan 31, 2003 | 20.79 | 21.25 | 20.48 | 21.19 | 2,141,557 | +0.40(+1.90%) |
Jan 30, 2003 | 21.09 | 21.33 | 20.76 | 20.79 | 2,178,661 | -0.17(-0.81%) |
Jan 29, 2003 | 20.40 | 21.12 | 20.40 | 20.96 | 1,998,475 | +0.58(+2.84%) |
Jan 28, 2003 | 20.27 | 20.66 | 20.18 | 20.38 | 1,500,026 | +0.28(+1.42%) |
Jan 27, 2003 | 20.59 | 20.70 | 19.99 | 20.10 | 1,795,983 | -0.76(-3.66%) |
Jan 24, 2003 | 20.96 | 21.20 | 20.82 | 20.86 | 1,824,817 | -0.14(-0.66%) |
Jan 23, 2003 | 20.93 | 21.08 | 20.79 | 21.00 | 1,530,710 | +0.15(+0.70%) |
Jan 22, 2003 | 20.86 | 21.11 | 20.55 | 20.85 | 2,198,790 | +0.00(+0.00%) |
Jan 21, 2003 | 21.12 | 21.12 | 20.80 | 20.85 | 1,471,300 | -0.27(-1.26%) |
Jan 17, 2003 | 21.49 | 21.49 | 21.07 | 21.12 | 1,951,143 | -0.36(-1.69%) |
Jan 16, 2003 | 21.46 | 21.51 | 21.23 | 21.48 | 2,277,241 | +0.12(+0.56%) |
Jan 15, 2003 | 21.12 | 21.54 | 21.00 | 21.36 | 2,286,707 | +0.31(+1.48%) |
Jan 14, 2003 | 21.18 | 21.35 | 20.86 | 21.05 | 2,472,769 | -0.06(-0.28%) |
Jan 13, 2003 | 21.00 | 21.14 | 20.67 | 21.11 | 2,351,992 | +0.13(+0.64%) |
Jan 10, 2003 | 21.07 | 21.17 | 20.79 | 20.98 | 2,943,798 | -0.05(-0.22%) |
Jan 09, 2003 | 21.25 | 21.45 | 20.95 | 21.02 | 2,254,935 | -0.16(-0.76%) |
Jan 08, 2003 | 21.57 | 21.69 | 21.09 | 21.18 | 1,604,590 | -0.38(-1.75%) |
Jan 07, 2003 | 22.42 | 22.42 | 21.46 | 21.56 | 2,527,390 | -0.85(-3.81%) |
Jan 06, 2003 | 22.26 | 22.49 | 22.18 | 22.42 | 1,231,161 | +0.16(+0.72%) |
Jan 03, 2003 | 22.51 | 22.56 | 22.11 | 22.25 | 1,179,369 | -0.20(-0.90%) |
Jan 02, 2003 | 22.12 | 22.46 | 22.09 | 22.46 | 1,308,741 | +0.45(+2.02%) |
Dec 31, 2002 | 22.21 | 22.21 | 21.62 | 22.01 | 820,629 | -0.19(-0.87%) |
Dec 30, 2002 | 22.10 | 22.37 | 22.10 | 22.20 | 1,461,943 | +0.10(+0.46%) |
Dec 27, 2002 | 22.37 | 22.54 | 22.07 | 22.10 | 1,452,259 | -0.32(-1.43%) |
Dec 26, 2002 | 22.61 | 22.70 | 22.38 | 22.42 | 1,020,292 | -0.16(-0.71%) |
Dec 24, 2002 | 22.56 | 22.64 | 22.50 | 22.59 | 632,935 | -0.11(-0.47%) |
Dec 23, 2002 | 22.42 | 22.75 | 22.33 | 22.69 | 1,001,468 | +0.39(+1.75%) |
Dec 20, 2002 | 22.17 | 22.38 | 22.15 | 22.30 | 1,380,228 | +0.14(+0.62%) |
Dec 19, 2002 | 22.20 | 22.36 | 22.02 | 22.16 | 1,690,548 | -0.10(-0.43%) |
Dec 18, 2002 | 22.19 | 22.26 | 21.69 | 22.26 | 2,031,226 | +0.02(+0.08%) |
Dec 17, 2002 | 22.42 | 22.57 | 22.15 | 22.24 | 1,834,284 | -0.38(-1.67%) |
Dec 16, 2002 | 23.16 | 23.19 | 22.44 | 22.62 | 2,501,603 | -0.32(-1.40%) |
Dec 13, 2002 | 22.68 | 22.97 | 22.34 | 22.94 | 3,541,263 | +0.19(+0.83%) |
Dec 12, 2002 | 22.18 | 22.91 | 22.18 | 22.75 | 2,462,867 | +0.41(+1.83%) |
Dec 11, 2002 | 22.36 | 22.36 | 21.87 | 22.34 | 2,394,101 | -0.01(-0.06%) |
Dec 10, 2002 | 21.90 | 22.36 | 21.64 | 22.36 | 2,636,416 | +0.53(+2.44%) |
Dec 09, 2002 | 22.74 | 22.98 | 21.69 | 21.82 | 3,312,657 | -0.96(-4.23%) |
Dec 06, 2002 | 22.25 | 22.82 | 22.21 | 22.79 | 2,599,965 | +0.43(+1.91%) |
Dec 05, 2002 | 22.38 | 22.52 | 22.24 | 22.36 | 1,806,973 | +0.05(+0.23%) |
Dec 04, 2002 | 22.20 | 22.43 | 22.07 | 22.31 | 1,833,087 | -0.02(-0.10%) |
Dec 03, 2002 | 21.92 | 22.33 | 21.89 | 22.33 | 2,097,925 | +0.39(+1.78%) |