Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 24.71 | 24.93 | 24.37 | 24.50 | 3,722,476 | -0.17(-0.69%) |
Feb 27, 2003 | 25.04 | 25.17 | 24.56 | 24.67 | 4,491,046 | -0.37(-1.46%) |
Feb 26, 2003 | 25.00 | 25.16 | 24.96 | 25.04 | 4,068,443 | +0.06(+0.26%) |
Feb 25, 2003 | 24.67 | 24.97 | 24.66 | 24.97 | 4,905,640 | +0.22(+0.89%) |
Feb 24, 2003 | 24.71 | 25.00 | 24.69 | 24.75 | 4,838,615 | -0.03(-0.13%) |
Feb 21, 2003 | 24.63 | 24.96 | 24.38 | 24.79 | 3,941,292 | +0.49(+2.00%) |
Feb 20, 2003 | 24.43 | 24.45 | 24.15 | 24.30 | 4,675,857 | -0.09(-0.37%) |
Feb 19, 2003 | 24.35 | 24.55 | 24.27 | 24.39 | 5,612,729 | -0.04(-0.17%) |
Feb 18, 2003 | 24.14 | 24.62 | 24.14 | 24.43 | 6,811,294 | +0.28(+1.18%) |
Feb 14, 2003 | 23.38 | 24.15 | 23.38 | 24.15 | 6,293,329 | +0.77(+3.30%) |
Feb 13, 2003 | 23.13 | 23.63 | 23.13 | 23.38 | 5,612,359 | +0.07(+0.31%) |
Feb 12, 2003 | 22.82 | 23.52 | 22.79 | 23.30 | 5,183,843 | +0.51(+2.24%) |
Feb 11, 2003 | 23.21 | 23.46 | 22.73 | 22.79 | 3,808,844 | -0.39(-1.68%) |
Feb 10, 2003 | 23.20 | 23.66 | 22.93 | 23.18 | 3,838,291 | -0.01(-0.03%) |
Feb 07, 2003 | 23.41 | 23.46 | 22.85 | 23.19 | 4,238,593 | -0.10(-0.42%) |
Feb 06, 2003 | 23.25 | 23.45 | 23.13 | 23.29 | 3,907,780 | -0.17(-0.73%) |
Feb 05, 2003 | 23.54 | 23.79 | 23.41 | 23.46 | 4,640,250 | -0.23(-0.96%) |
Feb 04, 2003 | 23.70 | 23.78 | 23.13 | 23.68 | 5,601,024 | -0.30(-1.25%) |
Feb 03, 2003 | 24.27 | 24.32 | 23.97 | 23.98 | 3,413,594 | -0.28(-1.17%) |
Jan 31, 2003 | 23.62 | 24.44 | 23.62 | 24.27 | 4,538,111 | +0.32(+1.36%) |
Jan 30, 2003 | 24.44 | 24.44 | 23.05 | 23.94 | 12,580,251 | -0.49(-1.99%) |
Jan 29, 2003 | 24.23 | 24.58 | 24.07 | 24.43 | 4,088,649 | -0.03(-0.13%) |
Jan 28, 2003 | 24.44 | 24.71 | 24.35 | 24.46 | 4,119,328 | +0.11(+0.43%) |
Jan 27, 2003 | 24.43 | 24.65 | 24.35 | 24.36 | 3,703,132 | -0.35(-1.41%) |
Jan 24, 2003 | 25.02 | 25.08 | 24.63 | 24.71 | 2,425,344 | -0.33(-1.33%) |
Jan 23, 2003 | 25.26 | 25.40 | 24.92 | 25.04 | 3,414,579 | -0.27(-1.06%) |
Jan 22, 2003 | 25.60 | 25.83 | 25.26 | 25.31 | 3,053,704 | -0.28(-1.11%) |
Jan 21, 2003 | 26.00 | 26.22 | 25.58 | 25.59 | 2,698,496 | -0.41(-1.56%) |
Jan 17, 2003 | 26.13 | 26.25 | 25.92 | 26.00 | 4,357,119 | -0.04(-0.16%) |
Jan 16, 2003 | 25.48 | 26.06 | 25.33 | 26.04 | 3,692,166 | +0.76(+3.02%) |
Jan 15, 2003 | 25.53 | 25.53 | 25.17 | 25.27 | 2,303,369 | -0.08(-0.32%) |
Jan 14, 2003 | 24.90 | 25.40 | 24.89 | 25.36 | 3,027,953 | +0.25(+1.00%) |
Jan 13, 2003 | 25.40 | 25.40 | 24.97 | 25.10 | 2,333,924 | -0.30(-1.18%) |
Jan 10, 2003 | 25.28 | 25.45 | 25.20 | 25.40 | 2,983,106 | +0.32(+1.29%) |
Jan 09, 2003 | 24.84 | 25.17 | 24.81 | 25.08 | 2,398,362 | +0.34(+1.38%) |
Jan 08, 2003 | 25.08 | 25.27 | 24.58 | 24.74 | 3,119,004 | -0.24(-0.97%) |
Jan 07, 2003 | 25.85 | 25.85 | 24.93 | 24.98 | 4,441,886 | -0.71(-2.75%) |
Jan 06, 2003 | 25.26 | 25.82 | 25.26 | 25.69 | 2,733,980 | +0.41(+1.61%) |
Jan 03, 2003 | 25.37 | 25.39 | 25.01 | 25.28 | 1,928,571 | -0.11(-0.42%) |
Jan 02, 2003 | 24.97 | 25.40 | 24.64 | 25.39 | 3,298,887 | +0.75(+3.03%) |
Dec 31, 2002 | 24.51 | 24.68 | 24.35 | 24.64 | 2,185,089 | +0.00(+0.00%) |
Dec 30, 2002 | 24.43 | 24.96 | 24.36 | 24.64 | 3,151,038 | +0.27(+1.10%) |
Dec 27, 2002 | 24.63 | 24.71 | 24.37 | 24.37 | 2,167,101 | -0.29(-1.18%) |
Dec 26, 2002 | 24.63 | 24.92 | 24.56 | 24.67 | 1,450,155 | -0.02(-0.07%) |
Dec 24, 2002 | 24.59 | 24.81 | 24.57 | 24.68 | 1,225,054 | -0.23(-0.91%) |
Dec 23, 2002 | 24.63 | 25.10 | 24.51 | 24.91 | 2,963,762 | +0.24(+0.99%) |
Dec 20, 2002 | 24.61 | 24.70 | 24.37 | 24.67 | 4,168,488 | +0.26(+1.06%) |
Dec 19, 2002 | 24.37 | 24.56 | 24.26 | 24.41 | 4,047,251 | +0.02(+0.07%) |
Dec 18, 2002 | 24.35 | 24.59 | 24.31 | 24.39 | 2,324,807 | +0.04(+0.17%) |
Dec 17, 2002 | 24.41 | 24.60 | 24.34 | 24.35 | 3,261,432 | -0.30(-1.22%) |
Dec 16, 2002 | 24.39 | 24.65 | 24.33 | 24.65 | 3,498,114 | +0.09(+0.36%) |
Dec 13, 2002 | 24.29 | 24.67 | 24.15 | 24.56 | 3,537,541 | +0.28(+1.14%) |
Dec 12, 2002 | 24.29 | 24.45 | 24.04 | 24.28 | 3,405,585 | -0.01(-0.03%) |
Dec 11, 2002 | 24.50 | 24.50 | 24.22 | 24.29 | 3,015,633 | -0.19(-0.80%) |
Dec 10, 2002 | 24.45 | 24.51 | 24.15 | 24.49 | 3,985,524 | +0.04(+0.17%) |
Dec 09, 2002 | 24.78 | 24.84 | 24.40 | 24.45 | 2,308,174 | -0.32(-1.31%) |
Dec 06, 2002 | 24.73 | 24.88 | 24.45 | 24.77 | 1,999,785 | +0.05(+0.20%) |
Dec 05, 2002 | 25.08 | 25.16 | 24.68 | 24.72 | 3,292,727 | -0.39(-1.55%) |
Dec 04, 2002 | 24.61 | 25.21 | 24.61 | 25.11 | 3,882,646 | +0.54(+2.18%) |
Dec 03, 2002 | 24.47 | 24.84 | 24.47 | 24.58 | 3,122,947 | +0.11(+0.43%) |