Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 23.51 | 24.08 | 23.49 | 23.84 | 6,758,139 | +0.36(+1.51%) |
Feb 27, 2003 | 23.43 | 23.83 | 23.17 | 23.48 | 5,479,728 | +0.25(+1.07%) |
Feb 26, 2003 | 23.48 | 23.57 | 23.02 | 23.24 | 7,329,452 | -0.23(-1.00%) |
Feb 25, 2003 | 23.41 | 23.61 | 22.80 | 23.47 | 6,751,660 | +0.06(+0.24%) |
Feb 24, 2003 | 23.69 | 23.73 | 23.34 | 23.41 | 5,223,370 | -0.48(-1.99%) |
Feb 21, 2003 | 23.89 | 24.14 | 23.45 | 23.89 | 6,445,579 | -0.01(-0.06%) |
Feb 20, 2003 | 24.32 | 24.39 | 23.80 | 23.90 | 4,653,747 | -0.41(-1.69%) |
Feb 19, 2003 | 24.35 | 24.45 | 24.03 | 24.32 | 6,862,795 | -0.04(-0.15%) |
Feb 18, 2003 | 23.85 | 24.78 | 23.82 | 24.35 | 7,049,852 | +0.82(+3.47%) |
Feb 14, 2003 | 23.07 | 23.61 | 22.81 | 23.53 | 7,461,856 | +0.43(+1.84%) |
Feb 13, 2003 | 23.07 | 23.24 | 22.66 | 23.11 | 5,855,814 | +0.04(+0.15%) |
Feb 12, 2003 | 23.56 | 23.56 | 22.95 | 23.07 | 5,048,567 | -0.48(-2.02%) |
Feb 11, 2003 | 24.03 | 24.23 | 23.37 | 23.55 | 6,064,845 | -0.28(-1.19%) |
Feb 10, 2003 | 23.82 | 23.96 | 23.31 | 23.83 | 6,336,556 | -0.12(-0.50%) |
Feb 07, 2003 | 23.97 | 24.49 | 23.72 | 23.95 | 5,899,057 | -0.01(-0.06%) |
Feb 06, 2003 | 24.35 | 24.46 | 23.54 | 23.97 | 8,459,682 | -0.63(-2.57%) |
Feb 05, 2003 | 24.98 | 25.27 | 24.42 | 24.60 | 6,137,527 | -0.04(-0.14%) |
Feb 04, 2003 | 25.03 | 25.03 | 24.51 | 24.64 | 6,036,251 | -0.71(-2.80%) |
Feb 03, 2003 | 25.31 | 25.66 | 25.17 | 25.34 | 5,081,105 | +0.12(+0.48%) |
Jan 31, 2003 | 24.46 | 25.49 | 24.46 | 25.22 | 7,815,546 | +0.57(+2.33%) |
Jan 30, 2003 | 24.96 | 25.27 | 24.55 | 24.65 | 6,549,390 | -0.31(-1.25%) |
Jan 29, 2003 | 24.87 | 25.25 | 24.28 | 24.96 | 7,173,946 | +0.10(+0.40%) |
Jan 28, 2003 | 24.27 | 25.10 | 24.15 | 24.86 | 10,511,252 | +1.14(+4.79%) |
Jan 27, 2003 | 23.62 | 24.32 | 23.11 | 23.73 | 12,898,483 | -0.20(-0.83%) |
Jan 24, 2003 | 25.05 | 25.05 | 23.60 | 23.93 | 9,140,158 | -1.11(-4.45%) |
Jan 23, 2003 | 25.12 | 25.24 | 24.15 | 25.04 | 10,289,545 | +0.13(+0.54%) |
Jan 22, 2003 | 25.39 | 25.53 | 24.81 | 24.90 | 6,634,467 | -0.62(-2.42%) |
Jan 21, 2003 | 26.46 | 26.48 | 25.37 | 25.52 | 5,350,986 | -0.70(-2.65%) |
Jan 17, 2003 | 26.27 | 26.69 | 26.05 | 26.22 | 4,130,889 | -0.31(-1.18%) |
Jan 16, 2003 | 26.84 | 26.97 | 26.37 | 26.53 | 4,173,569 | -0.21(-0.80%) |
Jan 15, 2003 | 27.20 | 27.25 | 26.57 | 26.74 | 4,098,774 | -0.54(-1.98%) |
Jan 14, 2003 | 27.23 | 27.65 | 26.96 | 27.28 | 4,973,491 | -0.08(-0.29%) |
Jan 13, 2003 | 27.52 | 27.65 | 27.11 | 27.36 | 4,629,520 | +0.26(+0.94%) |
Jan 10, 2003 | 26.55 | 27.39 | 26.45 | 27.11 | 5,962,724 | +0.06(+0.24%) |
Jan 09, 2003 | 26.59 | 27.35 | 26.59 | 27.04 | 7,730,610 | +0.56(+2.12%) |
Jan 08, 2003 | 26.69 | 27.11 | 26.31 | 26.48 | 5,457,895 | -0.20(-0.75%) |
Jan 07, 2003 | 26.87 | 27.12 | 26.50 | 26.68 | 4,454,436 | -0.36(-1.34%) |
Jan 06, 2003 | 26.07 | 27.18 | 26.02 | 27.04 | 6,108,933 | +0.92(+3.51%) |
Jan 03, 2003 | 26.05 | 26.36 | 25.93 | 26.13 | 3,605,073 | +0.09(+0.35%) |
Jan 02, 2003 | 25.42 | 26.07 | 25.10 | 26.03 | 4,508,525 | +0.94(+3.73%) |
Dec 31, 2002 | 25.20 | 25.24 | 24.51 | 25.10 | 4,461,901 | -0.22(-0.87%) |
Dec 30, 2002 | 25.51 | 25.55 | 24.95 | 25.32 | 3,529,574 | -0.01(-0.06%) |
Dec 27, 2002 | 25.74 | 25.89 | 25.13 | 25.33 | 3,123,063 | -0.54(-2.09%) |
Dec 26, 2002 | 25.95 | 26.52 | 25.70 | 25.87 | 2,643,307 | -0.01(-0.05%) |
Dec 24, 2002 | 26.03 | 26.20 | 25.77 | 25.88 | 1,568,011 | -0.32(-1.22%) |
Dec 23, 2002 | 26.34 | 26.61 | 25.99 | 26.20 | 4,227,517 | -0.08(-0.30%) |
Dec 20, 2002 | 25.88 | 26.39 | 25.70 | 26.28 | 9,493,003 | +0.80(+3.15%) |
Dec 19, 2002 | 25.20 | 26.05 | 25.15 | 25.48 | 6,978,861 | -0.11(-0.42%) |
Dec 18, 2002 | 26.13 | 26.13 | 25.34 | 25.59 | 5,030,960 | -0.53(-2.04%) |
Dec 17, 2002 | 26.14 | 26.66 | 25.91 | 26.12 | 4,714,175 | -0.02(-0.08%) |
Dec 16, 2002 | 25.54 | 26.21 | 25.52 | 26.14 | 5,265,768 | +0.62(+2.45%) |
Dec 13, 2002 | 26.03 | 26.03 | 25.38 | 25.52 | 4,701,498 | -0.50(-1.94%) |
Dec 12, 2002 | 25.89 | 26.45 | 25.74 | 26.02 | 3,804,103 | -0.01(-0.03%) |
Dec 11, 2002 | 25.88 | 26.24 | 25.68 | 26.03 | 3,732,970 | -0.18(-0.68%) |
Dec 10, 2002 | 26.09 | 26.36 | 25.92 | 26.20 | 4,862,355 | +0.22(+0.85%) |
Dec 09, 2002 | 26.30 | 26.59 | 25.98 | 25.98 | 5,088,852 | -0.71(-2.66%) |
Dec 06, 2002 | 25.95 | 26.96 | 25.91 | 26.69 | 5,113,784 | +0.17(+0.64%) |
Dec 05, 2002 | 27.01 | 27.11 | 26.32 | 26.52 | 4,871,652 | -0.30(-1.11%) |
Dec 04, 2002 | 26.68 | 26.96 | 26.35 | 26.82 | 6,668,132 | -0.16(-0.61%) |
Dec 03, 2002 | 27.42 | 27.42 | 26.87 | 26.98 | 5,661,151 | -0.43(-1.58%) |