Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 23.85 | 23.92 | 23.23 | 23.34 | 114,373 | -0.51(-2.13%) |
Feb 27, 2003 | 23.60 | 23.88 | 23.26 | 23.85 | 89,679 | +0.25(+1.08%) |
Feb 26, 2003 | 23.82 | 23.82 | 23.19 | 23.60 | 115,909 | -0.28(-1.17%) |
Feb 25, 2003 | 23.75 | 23.94 | 23.39 | 23.88 | 141,194 | +0.07(+0.28%) |
Feb 24, 2003 | 24.40 | 24.40 | 23.76 | 23.81 | 94,523 | -0.61(-2.50%) |
Feb 21, 2003 | 24.37 | 24.48 | 23.99 | 24.42 | 116,381 | +0.00(+0.00%) |
Feb 20, 2003 | 23.87 | 24.54 | 23.87 | 24.42 | 256,276 | +0.55(+2.30%) |
Feb 19, 2003 | 23.82 | 24.04 | 23.70 | 23.87 | 184,438 | +0.05(+0.21%) |
Feb 18, 2003 | 23.91 | 24.23 | 23.76 | 23.82 | 122,644 | +0.08(+0.32%) |
Feb 14, 2003 | 23.01 | 23.91 | 23.01 | 23.74 | 213,622 | +0.74(+3.20%) |
Feb 13, 2003 | 23.00 | 23.27 | 22.90 | 23.00 | 145,684 | -0.08(-0.33%) |
Feb 12, 2003 | 23.89 | 23.89 | 23.08 | 23.08 | 171,559 | -0.81(-3.40%) |
Feb 11, 2003 | 23.59 | 24.04 | 23.55 | 23.89 | 196,844 | +0.31(+1.33%) |
Feb 10, 2003 | 23.66 | 23.82 | 23.32 | 23.58 | 177,704 | -0.12(-0.50%) |
Feb 07, 2003 | 23.90 | 23.95 | 23.58 | 23.70 | 183,139 | -0.20(-0.85%) |
Feb 06, 2003 | 24.34 | 24.34 | 23.78 | 23.90 | 180,421 | -0.44(-1.81%) |
Feb 05, 2003 | 24.50 | 24.50 | 24.11 | 24.34 | 242,570 | -0.08(-0.35%) |
Feb 04, 2003 | 24.60 | 24.71 | 24.29 | 24.43 | 221,893 | -0.17(-0.69%) |
Feb 03, 2003 | 24.72 | 24.87 | 24.46 | 24.59 | 177,113 | -0.12(-0.48%) |
Jan 31, 2003 | 24.05 | 24.81 | 23.89 | 24.71 | 236,544 | +0.87(+3.66%) |
Jan 30, 2003 | 23.70 | 24.37 | 23.32 | 23.84 | 300,584 | +0.15(+0.64%) |
Jan 29, 2003 | 23.82 | 23.86 | 23.27 | 23.69 | 263,365 | -0.14(-0.57%) |
Jan 28, 2003 | 24.24 | 24.29 | 23.82 | 23.82 | 251,432 | -0.35(-1.44%) |
Jan 27, 2003 | 24.63 | 24.63 | 24.04 | 24.17 | 218,703 | -0.43(-1.75%) |
Jan 24, 2003 | 24.88 | 24.88 | 24.54 | 24.60 | 161,989 | -0.22(-0.89%) |
Jan 23, 2003 | 24.91 | 24.95 | 24.67 | 24.82 | 199,562 | +0.13(+0.51%) |
Jan 22, 2003 | 25.26 | 25.26 | 24.66 | 24.70 | 169,433 | -0.41(-1.62%) |
Jan 21, 2003 | 26.19 | 26.22 | 25.02 | 25.10 | 132,096 | -0.44(-1.72%) |
Jan 17, 2003 | 26.19 | 26.22 | 25.52 | 25.54 | 94,405 | -0.63(-2.42%) |
Jan 16, 2003 | 25.96 | 26.45 | 25.96 | 26.18 | 96,886 | +0.28(+1.08%) |
Jan 15, 2003 | 26.28 | 26.28 | 25.81 | 25.90 | 133,278 | -0.21(-0.81%) |
Jan 14, 2003 | 26.11 | 26.19 | 25.86 | 26.11 | 165,770 | +0.00(+0.00%) |
Jan 13, 2003 | 26.63 | 26.82 | 25.98 | 26.11 | 143,557 | -0.31(-1.19%) |
Jan 10, 2003 | 26.27 | 26.50 | 26.11 | 26.42 | 147,456 | +0.15(+0.58%) |
Jan 09, 2003 | 26.11 | 26.58 | 26.11 | 26.27 | 133,514 | +0.37(+1.44%) |
Jan 08, 2003 | 26.14 | 26.49 | 25.86 | 25.90 | 245,760 | -0.24(-0.91%) |
Jan 07, 2003 | 26.47 | 26.57 | 26.09 | 26.14 | 158,681 | -0.25(-0.93%) |
Jan 06, 2003 | 26.73 | 26.74 | 26.15 | 26.38 | 213,504 | -0.43(-1.61%) |
Jan 03, 2003 | 26.90 | 27.09 | 26.66 | 26.81 | 307,319 | +0.00(+0.00%) |
Jan 02, 2003 | 26.03 | 26.87 | 25.98 | 26.81 | 149,465 | +0.86(+3.33%) |
Dec 31, 2002 | 25.27 | 26.07 | 25.16 | 25.95 | 190,228 | +0.69(+2.71%) |
Dec 30, 2002 | 24.97 | 25.35 | 24.93 | 25.26 | 279,552 | -0.08(-0.33%) |
Dec 27, 2002 | 25.73 | 25.73 | 25.34 | 25.35 | 195,781 | -0.40(-1.55%) |
Dec 26, 2002 | 25.79 | 25.93 | 25.52 | 25.75 | 175,459 | +0.17(+0.66%) |
Dec 24, 2002 | 25.73 | 25.73 | 25.52 | 25.58 | 85,425 | +0.03(+0.13%) |
Dec 23, 2002 | 25.81 | 25.86 | 25.48 | 25.54 | 244,933 | -0.17(-0.66%) |
Dec 20, 2002 | 25.81 | 25.92 | 25.66 | 25.71 | 254,622 | +0.07(+0.26%) |
Dec 19, 2002 | 25.60 | 26.03 | 25.44 | 25.64 | 274,117 | +0.04(+0.17%) |
Dec 18, 2002 | 26.58 | 26.59 | 25.38 | 25.60 | 386,128 | -1.07(-4.03%) |
Dec 17, 2002 | 26.91 | 27.24 | 26.61 | 26.68 | 222,602 | -0.36(-1.32%) |
Dec 16, 2002 | 26.24 | 27.03 | 26.23 | 27.03 | 230,046 | +0.95(+3.63%) |
Dec 13, 2002 | 26.36 | 26.53 | 26.07 | 26.08 | 176,758 | -0.35(-1.31%) |
Dec 12, 2002 | 26.30 | 26.47 | 25.88 | 26.43 | 214,922 | +0.09(+0.35%) |
Dec 11, 2002 | 25.62 | 26.36 | 25.38 | 26.34 | 176,522 | +0.51(+1.97%) |
Dec 10, 2002 | 25.46 | 25.90 | 25.42 | 25.83 | 176,522 | +0.12(+0.46%) |
Dec 09, 2002 | 25.77 | 25.98 | 25.39 | 25.71 | 173,923 | -0.27(-1.04%) |
Dec 06, 2002 | 25.73 | 26.15 | 25.56 | 25.98 | 208,424 | +0.15(+0.59%) |
Dec 05, 2002 | 26.45 | 26.45 | 25.55 | 25.83 | 145,329 | -0.11(-0.42%) |
Dec 04, 2002 | 26.18 | 26.49 | 25.81 | 25.94 | 207,360 | -0.26(-1.00%) |
Dec 03, 2002 | 26.66 | 26.66 | 26.14 | 26.20 | 186,211 | -0.40(-1.50%) |