Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 19.16 | 19.27 | 19.08 | 19.27 | 1,458,938 | +0.30(+1.56%) |
Feb 27, 2003 | 18.95 | 19.07 | 18.85 | 18.97 | 1,643,773 | +0.03(+0.14%) |
Feb 26, 2003 | 18.95 | 19.02 | 18.84 | 18.95 | 2,210,309 | -0.23(-1.19%) |
Feb 25, 2003 | 19.11 | 19.23 | 18.94 | 19.18 | 2,584,791 | -0.24(-1.23%) |
Feb 24, 2003 | 19.53 | 19.56 | 19.41 | 19.41 | 1,114,781 | -0.24(-1.22%) |
Feb 21, 2003 | 19.47 | 19.68 | 19.47 | 19.65 | 1,771,328 | +0.12(+0.64%) |
Feb 20, 2003 | 19.72 | 19.72 | 19.50 | 19.53 | 402,399 | +0.02(+0.11%) |
Feb 19, 2003 | 19.72 | 19.81 | 19.51 | 19.51 | 3,513,294 | -0.47(-2.34%) |
Feb 18, 2003 | 19.88 | 19.99 | 19.84 | 19.98 | 1,027,177 | +0.29(+1.47%) |
Feb 14, 2003 | 19.53 | 19.77 | 19.44 | 19.69 | 953,532 | +0.18(+0.95%) |
Feb 13, 2003 | 19.36 | 19.54 | 19.24 | 19.50 | 803,836 | +0.28(+1.47%) |
Feb 12, 2003 | 19.38 | 19.47 | 19.22 | 19.22 | 957,383 | -0.21(-1.06%) |
Feb 11, 2003 | 19.33 | 19.58 | 19.33 | 19.43 | 1,158,101 | +0.09(+0.48%) |
Feb 10, 2003 | 19.30 | 19.37 | 19.14 | 19.33 | 853,895 | +0.07(+0.35%) |
Feb 07, 2003 | 19.52 | 19.60 | 19.24 | 19.27 | 876,999 | -0.28(-1.45%) |
Feb 06, 2003 | 19.53 | 19.60 | 19.41 | 19.55 | 839,455 | -0.19(-0.97%) |
Feb 05, 2003 | 19.79 | 20.03 | 19.70 | 19.74 | 1,285,175 | +0.03(+0.17%) |
Feb 04, 2003 | 19.66 | 19.78 | 19.57 | 19.71 | 1,048,356 | -0.29(-1.44%) |
Feb 03, 2003 | 19.86 | 20.02 | 19.79 | 19.99 | 993,483 | +0.31(+1.57%) |
Jan 31, 2003 | 19.52 | 19.77 | 19.45 | 19.68 | 1,629,814 | +0.16(+0.81%) |
Jan 30, 2003 | 19.71 | 19.71 | 19.46 | 19.53 | 2,416,322 | -0.01(-0.06%) |
Jan 29, 2003 | 19.38 | 19.71 | 19.37 | 19.54 | 2,736,413 | -0.05(-0.24%) |
Jan 28, 2003 | 19.56 | 19.64 | 19.45 | 19.59 | 1,871,927 | +0.08(+0.43%) |
Jan 27, 2003 | 19.60 | 19.75 | 19.43 | 19.50 | 1,853,637 | -0.53(-2.66%) |
Jan 24, 2003 | 20.29 | 20.29 | 19.95 | 20.04 | 868,335 | -0.21(-1.06%) |
Jan 23, 2003 | 20.46 | 20.46 | 20.15 | 20.25 | 1,317,906 | +0.14(+0.70%) |
Jan 22, 2003 | 20.12 | 20.30 | 20.03 | 20.11 | 1,707,791 | -0.29(-1.41%) |
Jan 21, 2003 | 20.53 | 20.59 | 20.32 | 20.40 | 2,316,685 | -0.37(-1.76%) |
Jan 17, 2003 | 20.86 | 20.88 | 20.68 | 20.76 | 1,292,395 | -0.22(-1.05%) |
Jan 16, 2003 | 21.00 | 21.01 | 20.88 | 20.98 | 1,150,881 | +0.09(+0.42%) |
Jan 15, 2003 | 21.00 | 21.00 | 20.81 | 20.90 | 800,948 | -0.20(-0.96%) |
Jan 14, 2003 | 20.96 | 21.14 | 20.90 | 21.10 | 2,228,118 | +0.16(+0.76%) |
Jan 13, 2003 | 21.06 | 21.12 | 20.83 | 20.94 | 1,888,293 | +0.04(+0.21%) |
Jan 10, 2003 | 20.86 | 21.02 | 20.78 | 20.89 | 1,084,457 | -0.03(-0.13%) |
Jan 09, 2003 | 20.65 | 20.95 | 20.65 | 20.92 | 3,886,813 | +0.25(+1.23%) |
Jan 08, 2003 | 20.53 | 20.78 | 20.51 | 20.67 | 1,137,885 | -0.28(-1.36%) |
Jan 07, 2003 | 20.95 | 21.05 | 20.83 | 20.95 | 10,790,661 | -0.33(-1.56%) |
Jan 06, 2003 | 21.00 | 21.39 | 20.94 | 21.28 | 2,571,313 | +0.26(+1.24%) |
Jan 03, 2003 | 21.05 | 21.13 | 20.96 | 21.02 | 1,063,759 | +0.02(+0.10%) |
Jan 02, 2003 | 20.74 | 21.06 | 20.64 | 21.00 | 1,380,962 | +0.43(+2.11%) |
Dec 31, 2002 | 20.69 | 20.69 | 20.36 | 20.57 | 2,242,559 | +0.09(+0.42%) |
Dec 30, 2002 | 20.42 | 20.60 | 20.41 | 20.48 | 2,011,034 | +0.30(+1.49%) |
Dec 27, 2002 | 20.33 | 20.42 | 20.14 | 20.18 | 1,800,208 | -0.32(-1.57%) |
Dec 26, 2002 | 20.56 | 20.67 | 20.46 | 20.51 | 1,633,665 | +0.07(+0.34%) |
Dec 24, 2002 | 20.55 | 20.56 | 20.42 | 20.44 | 964,122 | -0.04(-0.18%) |
Dec 23, 2002 | 20.51 | 20.53 | 20.25 | 20.47 | 3,296,691 | -0.35(-1.70%) |
Dec 20, 2002 | 20.62 | 20.87 | 20.55 | 20.83 | 3,197,054 | +0.12(+0.60%) |
Dec 19, 2002 | 20.44 | 20.70 | 20.39 | 20.70 | 2,015,366 | +0.11(+0.56%) |
Dec 18, 2002 | 20.61 | 20.71 | 20.58 | 20.59 | 2,520,773 | -0.44(-2.11%) |
Dec 17, 2002 | 20.99 | 21.19 | 20.99 | 21.03 | 2,504,888 | -0.11(-0.50%) |
Dec 16, 2002 | 20.87 | 21.19 | 20.84 | 21.14 | 2,789,841 | +0.45(+2.16%) |
Dec 13, 2002 | 20.71 | 20.76 | 20.57 | 20.69 | 1,504,666 | -0.20(-0.94%) |
Dec 12, 2002 | 20.83 | 20.95 | 20.79 | 20.89 | 8,266,037 | -0.04(-0.20%) |
Dec 11, 2002 | 20.85 | 20.98 | 20.79 | 20.93 | 3,401,623 | -0.03(-0.13%) |
Dec 10, 2002 | 20.87 | 20.96 | 20.72 | 20.96 | 1,122,001 | +0.28(+1.36%) |
Dec 09, 2002 | 20.98 | 21.06 | 20.64 | 20.68 | 1,901,770 | -0.54(-2.56%) |
Dec 06, 2002 | 20.89 | 21.27 | 20.89 | 21.22 | 1,707,791 | +0.15(+0.70%) |
Dec 05, 2002 | 21.29 | 21.37 | 20.99 | 21.07 | 1,212,974 | -0.24(-1.12%) |
Dec 04, 2002 | 21.21 | 21.49 | 21.15 | 21.31 | 2,066,388 | -0.10(-0.46%) |
Dec 03, 2002 | 21.49 | 21.52 | 21.30 | 21.41 | 939,574 | -0.39(-1.77%) |