Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 21.01 | 21.01 | 20.69 | 20.89 | 170,803 | -0.17(-0.81%) |
Feb 27, 2003 | 20.80 | 21.14 | 20.69 | 21.06 | 109,127 | +0.19(+0.90%) |
Feb 26, 2003 | 20.67 | 20.90 | 20.54 | 20.87 | 112,509 | -0.02(-0.08%) |
Feb 25, 2003 | 21.01 | 21.03 | 20.09 | 20.89 | 241,573 | -0.28(-1.34%) |
Feb 24, 2003 | 21.87 | 21.91 | 20.75 | 21.17 | 147,952 | -0.79(-3.59%) |
Feb 21, 2003 | 21.79 | 22.03 | 21.52 | 21.96 | 79,397 | +0.04(+0.20%) |
Feb 20, 2003 | 21.66 | 22.04 | 21.63 | 21.91 | 187,243 | +0.44(+2.04%) |
Feb 19, 2003 | 21.57 | 21.60 | 21.36 | 21.48 | 114,840 | -0.22(-1.03%) |
Feb 18, 2003 | 21.44 | 21.79 | 21.44 | 21.70 | 180,364 | +0.26(+1.20%) |
Feb 14, 2003 | 21.31 | 21.61 | 21.31 | 21.44 | 182,346 | +0.06(+0.28%) |
Feb 13, 2003 | 21.66 | 21.67 | 21.21 | 21.38 | 168,238 | -0.39(-1.81%) |
Feb 12, 2003 | 21.91 | 21.96 | 21.66 | 21.78 | 118,221 | -0.08(-0.35%) |
Feb 11, 2003 | 21.91 | 22.13 | 21.70 | 21.85 | 222,802 | -0.08(-0.35%) |
Feb 10, 2003 | 21.87 | 21.96 | 21.77 | 21.93 | 250,901 | -0.03(-0.12%) |
Feb 07, 2003 | 22.06 | 22.39 | 21.78 | 21.96 | 213,242 | -0.15(-0.66%) |
Feb 06, 2003 | 22.09 | 22.24 | 21.78 | 22.10 | 350,468 | -0.15(-0.69%) |
Feb 05, 2003 | 20.72 | 22.56 | 20.59 | 22.26 | 387,077 | +1.59(+7.68%) |
Feb 04, 2003 | 20.33 | 20.74 | 20.09 | 20.67 | 168,821 | +0.26(+1.26%) |
Feb 03, 2003 | 20.59 | 20.67 | 20.36 | 20.41 | 116,473 | -0.04(-0.21%) |
Jan 31, 2003 | 20.11 | 20.63 | 19.73 | 20.46 | 145,037 | +0.30(+1.49%) |
Jan 30, 2003 | 20.03 | 20.77 | 19.98 | 20.16 | 113,674 | +0.13(+0.64%) |
Jan 29, 2003 | 20.11 | 20.11 | 19.64 | 20.03 | 135,710 | -0.06(-0.30%) |
Jan 28, 2003 | 19.98 | 20.14 | 19.51 | 20.09 | 112,392 | +0.36(+1.83%) |
Jan 27, 2003 | 19.94 | 20.03 | 19.31 | 19.73 | 191,440 | -0.37(-1.84%) |
Jan 24, 2003 | 20.84 | 20.84 | 20.10 | 20.10 | 161,709 | -0.76(-3.66%) |
Jan 23, 2003 | 20.93 | 21.11 | 20.57 | 20.86 | 130,813 | -0.16(-0.77%) |
Jan 22, 2003 | 21.27 | 21.30 | 20.97 | 21.02 | 144,571 | -0.44(-2.04%) |
Jan 21, 2003 | 21.55 | 21.66 | 21.25 | 21.46 | 100,150 | -0.08(-0.36%) |
Jan 17, 2003 | 22.09 | 22.09 | 21.54 | 21.54 | 78,581 | -0.55(-2.49%) |
Jan 16, 2003 | 22.21 | 22.51 | 22.08 | 22.09 | 144,104 | -0.13(-0.58%) |
Jan 15, 2003 | 22.69 | 22.69 | 22.21 | 22.21 | 182,696 | -0.41(-1.82%) |
Jan 14, 2003 | 22.43 | 22.64 | 22.30 | 22.63 | 300,684 | +0.25(+1.11%) |
Jan 13, 2003 | 22.26 | 22.63 | 22.13 | 22.38 | 69,837 | +0.24(+1.08%) |
Jan 10, 2003 | 22.00 | 22.25 | 21.74 | 22.14 | 186,193 | +0.05(+0.23%) |
Jan 09, 2003 | 21.79 | 22.26 | 21.79 | 22.09 | 130,230 | +0.30(+1.38%) |
Jan 08, 2003 | 21.91 | 22.19 | 21.75 | 21.79 | 128,481 | -0.42(-1.89%) |
Jan 07, 2003 | 22.13 | 22.47 | 22.01 | 22.21 | 62,492 | -0.08(-0.35%) |
Jan 06, 2003 | 22.30 | 23.12 | 22.00 | 22.28 | 141,773 | +0.03(+0.12%) |
Jan 03, 2003 | 22.17 | 22.31 | 22.04 | 22.26 | 47,335 | +0.04(+0.19%) |
Jan 02, 2003 | 21.57 | 22.30 | 21.53 | 22.21 | 123,351 | +0.75(+3.52%) |
Dec 31, 2002 | 21.23 | 22.05 | 21.19 | 21.46 | 201,233 | +0.02(+0.08%) |
Dec 30, 2002 | 21.58 | 21.61 | 20.95 | 21.44 | 165,207 | -0.13(-0.60%) |
Dec 27, 2002 | 21.79 | 22.00 | 21.44 | 21.57 | 57,828 | -0.30(-1.37%) |
Dec 26, 2002 | 21.61 | 22.25 | 21.61 | 21.87 | 67,738 | +0.20(+0.91%) |
Dec 24, 2002 | 21.70 | 21.88 | 21.57 | 21.67 | 80,330 | -0.15(-0.71%) |
Dec 23, 2002 | 22.00 | 22.27 | 21.57 | 21.83 | 59,344 | -0.26(-1.16%) |
Dec 20, 2002 | 21.27 | 22.09 | 21.19 | 22.09 | 141,773 | +0.47(+2.18%) |
Dec 19, 2002 | 21.96 | 22.17 | 21.44 | 21.61 | 119,737 | -0.26(-1.18%) |
Dec 18, 2002 | 21.83 | 22.17 | 21.57 | 21.87 | 91,173 | -0.14(-0.62%) |
Dec 17, 2002 | 21.96 | 22.07 | 21.67 | 22.01 | 125,683 | -0.15(-0.70%) |
Dec 16, 2002 | 22.09 | 22.39 | 21.86 | 22.16 | 156,813 | +0.08(+0.35%) |
Dec 13, 2002 | 22.47 | 22.51 | 22.09 | 22.09 | 127,665 | -0.47(-2.09%) |
Dec 12, 2002 | 23.03 | 23.03 | 22.43 | 22.56 | 122,885 | -0.56(-2.41%) |
Dec 11, 2002 | 22.73 | 23.18 | 22.44 | 23.12 | 108,078 | +0.31(+1.35%) |
Dec 10, 2002 | 22.14 | 22.99 | 21.88 | 22.81 | 108,894 | +0.68(+3.06%) |
Dec 09, 2002 | 23.46 | 23.46 | 21.83 | 22.13 | 142,122 | -1.40(-5.94%) |
Dec 06, 2002 | 23.46 | 23.53 | 23.18 | 23.53 | 120,553 | -0.15(-0.62%) |
Dec 05, 2002 | 24.37 | 24.43 | 23.67 | 23.67 | 72,518 | -0.69(-2.82%) |
Dec 04, 2002 | 24.62 | 24.66 | 24.19 | 24.36 | 102,365 | -0.27(-1.08%) |
Dec 03, 2002 | 25.65 | 25.74 | 24.36 | 24.62 | 154,714 | -1.11(-4.30%) |