Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 22.44 | 22.65 | 22.24 | 22.42 | 1,521,856 | +0.26(+1.17%) |
Feb 27, 2003 | 21.97 | 22.31 | 21.69 | 22.16 | 1,392,476 | +0.39(+1.77%) |
Feb 26, 2003 | 22.20 | 22.21 | 21.70 | 21.78 | 1,986,682 | -0.41(-1.86%) |
Feb 25, 2003 | 21.85 | 22.21 | 21.53 | 22.19 | 2,777,813 | +0.25(+1.12%) |
Feb 24, 2003 | 22.38 | 22.39 | 21.88 | 21.95 | 1,607,253 | -0.60(-2.64%) |
Feb 21, 2003 | 22.30 | 22.69 | 21.95 | 22.54 | 1,536,422 | +0.35(+1.58%) |
Feb 20, 2003 | 22.47 | 22.49 | 22.06 | 22.19 | 1,399,474 | -0.19(-0.84%) |
Feb 19, 2003 | 22.69 | 22.70 | 22.24 | 22.38 | 1,454,310 | -0.34(-1.51%) |
Feb 18, 2003 | 22.76 | 23.19 | 22.49 | 22.72 | 1,530,282 | +0.06(+0.25%) |
Feb 14, 2003 | 22.02 | 22.68 | 21.81 | 22.67 | 1,285,088 | +0.59(+2.66%) |
Feb 13, 2003 | 22.06 | 22.37 | 21.71 | 22.08 | 1,342,495 | +0.00(+0.00%) |
Feb 12, 2003 | 22.42 | 22.70 | 22.00 | 22.08 | 2,010,816 | -0.34(-1.53%) |
Feb 11, 2003 | 23.01 | 23.23 | 22.20 | 22.42 | 2,074,220 | -0.55(-2.41%) |
Feb 10, 2003 | 22.59 | 23.02 | 22.52 | 22.98 | 1,229,109 | +0.38(+1.70%) |
Feb 07, 2003 | 23.02 | 23.21 | 22.58 | 22.59 | 1,673,942 | -0.20(-0.89%) |
Feb 06, 2003 | 23.22 | 23.22 | 22.69 | 22.79 | 1,953,266 | -0.43(-1.87%) |
Feb 05, 2003 | 23.42 | 23.79 | 23.07 | 23.23 | 1,524,855 | -0.18(-0.75%) |
Feb 04, 2003 | 23.82 | 23.88 | 23.18 | 23.40 | 1,700,504 | -0.45(-1.88%) |
Feb 03, 2003 | 23.75 | 24.08 | 23.72 | 23.85 | 1,869,297 | +0.00(+0.00%) |
Jan 31, 2003 | 23.01 | 24.42 | 22.95 | 23.85 | 2,879,775 | -0.03(-0.11%) |
Jan 30, 2003 | 24.66 | 24.69 | 23.82 | 23.88 | 2,075,921 | -0.78(-3.16%) |
Jan 29, 2003 | 24.46 | 24.89 | 24.03 | 24.66 | 1,536,994 | -0.02(-0.08%) |
Jan 28, 2003 | 24.46 | 24.77 | 24.39 | 24.68 | 1,588,688 | +0.31(+1.26%) |
Jan 27, 2003 | 24.26 | 24.89 | 24.20 | 24.37 | 2,472,928 | -0.06(-0.23%) |
Jan 24, 2003 | 25.03 | 25.10 | 24.37 | 24.43 | 2,122,345 | -0.67(-2.68%) |
Jan 23, 2003 | 24.03 | 25.22 | 24.00 | 25.10 | 2,926,043 | +1.07(+4.46%) |
Jan 22, 2003 | 24.44 | 24.84 | 23.83 | 24.03 | 4,311,809 | -1.20(-4.75%) |
Jan 21, 2003 | 25.75 | 25.80 | 25.15 | 25.22 | 1,240,676 | -0.48(-1.85%) |
Jan 17, 2003 | 25.21 | 25.80 | 25.21 | 25.70 | 1,108,583 | +0.16(+0.63%) |
Jan 16, 2003 | 25.59 | 26.02 | 25.45 | 25.54 | 1,238,391 | -0.08(-0.33%) |
Jan 15, 2003 | 25.99 | 25.99 | 25.51 | 25.62 | 1,208,546 | -0.41(-1.59%) |
Jan 14, 2003 | 25.91 | 26.30 | 25.83 | 26.04 | 1,505,720 | +0.15(+0.60%) |
Jan 13, 2003 | 25.96 | 26.40 | 25.67 | 25.88 | 1,029,756 | +0.01(+0.05%) |
Jan 10, 2003 | 25.66 | 26.07 | 25.45 | 25.87 | 1,122,578 | +0.00(+0.00%) |
Jan 09, 2003 | 25.43 | 26.00 | 25.36 | 25.87 | 1,737,490 | +0.43(+1.71%) |
Jan 08, 2003 | 25.85 | 25.91 | 25.31 | 25.43 | 1,545,847 | -0.48(-1.84%) |
Jan 07, 2003 | 26.18 | 26.29 | 25.82 | 25.91 | 1,708,929 | -0.31(-1.18%) |
Jan 06, 2003 | 25.52 | 26.38 | 25.43 | 26.22 | 1,686,080 | +0.83(+3.25%) |
Jan 03, 2003 | 25.57 | 25.71 | 25.16 | 25.39 | 1,682,368 | -0.15(-0.58%) |
Jan 02, 2003 | 24.68 | 25.57 | 24.40 | 25.54 | 1,537,422 | +1.44(+5.96%) |
Dec 31, 2002 | 24.54 | 24.62 | 24.20 | 24.10 | 1,582,405 | -0.57(-2.30%) |
Dec 30, 2002 | 24.66 | 24.78 | 24.33 | 24.67 | 1,242,961 | +0.29(+1.21%) |
Dec 27, 2002 | 24.79 | 24.86 | 24.38 | 24.38 | 1,614,822 | -0.47(-1.89%) |
Dec 26, 2002 | 24.75 | 25.26 | 24.54 | 24.85 | 1,396,475 | +0.34(+1.37%) |
Dec 24, 2002 | 24.64 | 24.79 | 24.45 | 24.51 | 886,666 | -0.21(-0.85%) |
Dec 23, 2002 | 24.13 | 24.79 | 23.55 | 24.72 | 1,569,838 | +0.06(+0.23%) |
Dec 20, 2002 | 24.13 | 24.74 | 23.55 | 24.66 | 3,849,982 | +0.51(+2.12%) |
Dec 19, 2002 | 24.03 | 24.68 | 23.90 | 24.15 | 2,220,023 | -0.01(-0.03%) |
Dec 18, 2002 | 25.22 | 25.38 | 24.05 | 24.16 | 3,294,048 | -1.41(-5.53%) |
Dec 17, 2002 | 25.81 | 25.99 | 25.45 | 25.57 | 1,379,053 | -0.22(-0.87%) |
Dec 16, 2002 | 25.13 | 25.80 | 25.03 | 25.80 | 1,626,531 | +0.71(+2.85%) |
Dec 13, 2002 | 25.33 | 25.43 | 24.92 | 25.08 | 1,270,379 | -0.35(-1.38%) |
Dec 12, 2002 | 25.70 | 25.91 | 25.22 | 25.43 | 1,216,257 | -0.18(-0.68%) |
Dec 11, 2002 | 25.55 | 25.94 | 25.36 | 25.61 | 1,249,959 | +0.04(+0.16%) |
Dec 10, 2002 | 25.64 | 25.71 | 25.17 | 25.57 | 1,196,978 | +0.25(+0.97%) |
Dec 09, 2002 | 26.15 | 26.26 | 25.24 | 25.32 | 1,574,837 | -0.92(-3.52%) |
Dec 06, 2002 | 26.18 | 26.41 | 25.63 | 26.25 | 1,763,052 | +0.10(+0.37%) |
Dec 05, 2002 | 27.23 | 27.24 | 25.97 | 26.15 | 1,778,474 | -0.88(-3.26%) |
Dec 04, 2002 | 27.34 | 27.65 | 26.74 | 27.03 | 2,195,318 | -0.39(-1.41%) |
Dec 03, 2002 | 27.66 | 27.92 | 27.39 | 27.42 | 1,955,551 | -0.62(-2.20%) |