Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 19.09 | 19.46 | 18.91 | 18.92 | 5,532,838 | -0.22(-1.16%) |
Feb 27, 2003 | 19.01 | 19.20 | 18.91 | 19.14 | 3,572,481 | +0.27(+1.43%) |
Feb 26, 2003 | 18.95 | 19.23 | 18.84 | 18.87 | 4,237,103 | +0.01(+0.06%) |
Feb 25, 2003 | 18.53 | 18.91 | 18.23 | 18.86 | 3,669,305 | +0.10(+0.55%) |
Feb 24, 2003 | 19.18 | 19.18 | 18.64 | 18.76 | 3,504,723 | -0.47(-2.44%) |
Feb 21, 2003 | 18.85 | 19.28 | 18.56 | 19.23 | 4,203,039 | +0.50(+2.68%) |
Feb 20, 2003 | 19.16 | 19.16 | 18.66 | 18.73 | 4,359,475 | -0.27(-1.42%) |
Feb 19, 2003 | 19.42 | 19.50 | 18.88 | 19.00 | 4,259,504 | -0.51(-2.60%) |
Feb 18, 2003 | 19.19 | 19.62 | 19.19 | 19.51 | 2,986,725 | +0.32(+1.66%) |
Feb 14, 2003 | 19.08 | 19.43 | 18.75 | 19.19 | 3,932,192 | +0.07(+0.37%) |
Feb 13, 2003 | 19.31 | 19.36 | 18.94 | 19.12 | 3,645,608 | -0.19(-1.01%) |
Feb 12, 2003 | 18.95 | 19.45 | 18.73 | 19.31 | 5,644,843 | +0.42(+2.23%) |
Feb 11, 2003 | 19.20 | 19.22 | 18.67 | 18.89 | 3,628,206 | -0.19(-1.02%) |
Feb 10, 2003 | 18.91 | 19.22 | 18.74 | 19.08 | 3,088,363 | +0.10(+0.51%) |
Feb 07, 2003 | 19.26 | 19.58 | 18.83 | 18.99 | 4,406,499 | -0.20(-1.04%) |
Feb 06, 2003 | 19.34 | 19.55 | 19.08 | 19.19 | 4,230,624 | -0.21(-1.06%) |
Feb 05, 2003 | 19.50 | 19.95 | 19.36 | 19.39 | 3,355,878 | -0.01(-0.03%) |
Feb 04, 2003 | 19.15 | 19.52 | 19.01 | 19.40 | 5,844,415 | +0.19(+1.01%) |
Feb 03, 2003 | 19.26 | 19.50 | 19.09 | 19.20 | 4,638,839 | -0.08(-0.42%) |
Jan 31, 2003 | 19.04 | 19.60 | 19.04 | 19.28 | 6,733,971 | +0.16(+0.85%) |
Jan 30, 2003 | 19.39 | 19.58 | 19.12 | 19.12 | 5,058,347 | -0.37(-1.89%) |
Jan 29, 2003 | 19.15 | 19.74 | 18.78 | 19.49 | 5,085,005 | +0.34(+1.78%) |
Jan 28, 2003 | 19.33 | 19.50 | 19.02 | 19.15 | 6,056,946 | +0.15(+0.77%) |
Jan 27, 2003 | 19.47 | 19.57 | 19.00 | 19.00 | 3,817,225 | -0.55(-2.79%) |
Jan 24, 2003 | 19.92 | 20.01 | 19.53 | 19.55 | 4,150,647 | -0.49(-2.43%) |
Jan 23, 2003 | 19.79 | 20.13 | 19.72 | 20.03 | 3,504,353 | +0.38(+1.95%) |
Jan 22, 2003 | 20.09 | 20.12 | 19.54 | 19.65 | 4,791,572 | -0.43(-2.15%) |
Jan 21, 2003 | 20.69 | 20.71 | 19.95 | 20.08 | 4,825,636 | -0.50(-2.44%) |
Jan 17, 2003 | 20.69 | 20.70 | 20.44 | 20.59 | 4,406,869 | -0.16(-0.75%) |
Jan 16, 2003 | 20.47 | 20.88 | 20.47 | 20.74 | 6,950,205 | +0.26(+1.29%) |
Jan 15, 2003 | 20.53 | 20.63 | 20.41 | 20.48 | 4,942,454 | -0.17(-0.84%) |
Jan 14, 2003 | 20.49 | 20.66 | 20.28 | 20.65 | 5,417,687 | +0.16(+0.79%) |
Jan 13, 2003 | 20.34 | 20.57 | 20.10 | 20.49 | 7,618,159 | +0.15(+0.74%) |
Jan 10, 2003 | 19.55 | 20.34 | 19.49 | 20.34 | 8,497,349 | +0.60(+3.04%) |
Jan 09, 2003 | 19.27 | 19.80 | 19.19 | 19.74 | 4,936,530 | +0.60(+3.13%) |
Jan 08, 2003 | 19.42 | 19.43 | 19.07 | 19.14 | 4,508,136 | -0.46(-2.34%) |
Jan 07, 2003 | 19.46 | 19.68 | 19.32 | 19.60 | 4,955,599 | +0.10(+0.53%) |
Jan 06, 2003 | 18.99 | 19.68 | 18.99 | 19.49 | 5,147,765 | +0.47(+2.47%) |
Jan 03, 2003 | 19.09 | 19.19 | 18.85 | 19.02 | 4,181,749 | -0.17(-0.87%) |
Jan 02, 2003 | 18.91 | 19.31 | 18.66 | 19.19 | 5,558,942 | +0.30(+1.60%) |
Dec 31, 2002 | 18.69 | 18.97 | 18.51 | 18.89 | 3,888,316 | -0.08(-0.40%) |
Dec 30, 2002 | 18.74 | 19.01 | 18.51 | 18.96 | 2,732,725 | +0.29(+1.56%) |
Dec 27, 2002 | 19.04 | 19.07 | 18.67 | 18.67 | 2,258,418 | -0.31(-1.62%) |
Dec 26, 2002 | 18.96 | 19.19 | 18.89 | 18.98 | 2,650,527 | +0.11(+0.60%) |
Dec 24, 2002 | 18.95 | 18.99 | 18.82 | 18.87 | 1,288,700 | -0.14(-0.71%) |
Dec 23, 2002 | 18.86 | 19.22 | 18.80 | 19.00 | 3,436,780 | -0.08(-0.42%) |
Dec 20, 2002 | 18.61 | 19.12 | 18.59 | 19.08 | 8,552,333 | +0.22(+1.17%) |
Dec 19, 2002 | 18.88 | 19.19 | 18.81 | 18.86 | 4,946,157 | -0.18(-0.94%) |
Dec 18, 2002 | 18.88 | 19.16 | 18.84 | 19.04 | 4,696,785 | +0.16(+0.86%) |
Dec 17, 2002 | 19.04 | 19.23 | 18.88 | 18.88 | 5,729,078 | -0.08(-0.43%) |
Dec 16, 2002 | 18.72 | 19.04 | 18.66 | 18.96 | 9,817,151 | +0.47(+2.54%) |
Dec 13, 2002 | 18.47 | 18.78 | 18.45 | 18.49 | 6,639,925 | -0.29(-1.52%) |
Dec 12, 2002 | 19.51 | 19.51 | 18.74 | 18.78 | 9,910,457 | -0.72(-3.71%) |
Dec 11, 2002 | 19.36 | 19.62 | 19.18 | 19.50 | 7,870,678 | +0.03(+0.14%) |
Dec 10, 2002 | 19.61 | 19.79 | 19.33 | 19.47 | 5,702,234 | -0.08(-0.41%) |
Dec 09, 2002 | 20.12 | 20.12 | 19.53 | 19.55 | 3,927,378 | -0.63(-3.11%) |
Dec 06, 2002 | 20.07 | 20.20 | 19.67 | 20.18 | 2,899,343 | +0.11(+0.54%) |
Dec 05, 2002 | 20.38 | 20.38 | 19.99 | 20.07 | 2,346,541 | -0.17(-0.85%) |
Dec 04, 2002 | 20.32 | 20.49 | 20.05 | 20.25 | 4,594,407 | -0.38(-1.86%) |
Dec 03, 2002 | 20.68 | 20.77 | 20.50 | 20.63 | 3,954,963 | -0.11(-0.52%) |