Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 17.94 | 18.24 | 17.93 | 18.18 | 9,649,425 | -0.12(-0.68%) |
Feb 27, 2003 | 18.35 | 18.49 | 18.20 | 18.31 | 7,847,768 | -0.20(-1.08%) |
Feb 26, 2003 | 18.35 | 18.89 | 18.32 | 18.51 | 7,214,590 | -0.39(-2.05%) |
Feb 25, 2003 | 18.85 | 19.08 | 18.70 | 18.89 | 10,551,930 | -0.10(-0.50%) |
Feb 24, 2003 | 18.94 | 19.13 | 18.91 | 18.99 | 5,089,323 | -0.08(-0.43%) |
Feb 21, 2003 | 18.53 | 19.08 | 18.53 | 19.07 | 9,310,304 | +0.71(+3.87%) |
Feb 20, 2003 | 18.57 | 18.66 | 18.36 | 18.36 | 4,652,742 | +0.01(+0.05%) |
Feb 19, 2003 | 18.29 | 18.56 | 18.16 | 18.35 | 6,143,153 | -0.20(-1.08%) |
Feb 18, 2003 | 18.46 | 18.70 | 18.44 | 18.55 | 5,628,394 | +0.16(+0.86%) |
Feb 14, 2003 | 18.18 | 18.51 | 18.13 | 18.39 | 5,643,066 | +0.24(+1.31%) |
Feb 13, 2003 | 17.98 | 18.23 | 17.84 | 18.15 | 10,042,620 | +0.17(+0.93%) |
Feb 12, 2003 | 18.18 | 18.18 | 17.84 | 17.99 | 7,656,620 | -0.19(-1.05%) |
Feb 11, 2003 | 18.35 | 18.42 | 18.18 | 18.18 | 6,899,991 | +0.07(+0.37%) |
Feb 10, 2003 | 17.98 | 18.13 | 17.86 | 18.11 | 8,179,134 | +0.13(+0.74%) |
Feb 07, 2003 | 17.99 | 18.03 | 17.81 | 17.98 | 7,145,424 | +0.00(+0.03%) |
Feb 06, 2003 | 18.47 | 18.47 | 17.85 | 17.97 | 7,598,563 | -0.50(-2.69%) |
Feb 05, 2003 | 18.68 | 18.74 | 18.45 | 18.47 | 5,822,477 | -0.06(-0.33%) |
Feb 04, 2003 | 18.49 | 18.63 | 18.36 | 18.53 | 7,103,925 | +0.01(+0.08%) |
Feb 03, 2003 | 18.61 | 18.65 | 18.37 | 18.52 | 5,793,972 | -0.10(-0.51%) |
Jan 31, 2003 | 17.90 | 18.63 | 17.80 | 18.61 | 13,957,597 | +0.72(+4.00%) |
Jan 30, 2003 | 18.26 | 18.26 | 17.82 | 17.90 | 10,214,276 | -0.38(-2.06%) |
Jan 29, 2003 | 17.49 | 18.32 | 17.44 | 18.27 | 16,486,329 | +0.86(+4.96%) |
Jan 28, 2003 | 16.93 | 17.46 | 16.91 | 17.41 | 13,302,830 | +0.53(+3.17%) |
Jan 27, 2003 | 16.67 | 17.10 | 16.54 | 16.88 | 11,932,305 | -0.30(-1.75%) |
Jan 24, 2003 | 17.54 | 17.54 | 17.07 | 17.18 | 9,737,873 | -0.36(-2.04%) |
Jan 23, 2003 | 17.69 | 17.70 | 17.43 | 17.53 | 10,073,849 | -0.15(-0.86%) |
Jan 22, 2003 | 17.56 | 17.91 | 17.53 | 17.69 | 7,690,783 | -0.21(-1.15%) |
Jan 21, 2003 | 18.01 | 18.08 | 17.89 | 17.89 | 8,710,870 | -0.73(-3.90%) |
Jan 17, 2003 | 18.83 | 18.85 | 18.61 | 18.62 | 3,958,571 | -0.21(-1.09%) |
Jan 16, 2003 | 18.76 | 18.89 | 18.70 | 18.82 | 4,952,040 | +0.15(+0.82%) |
Jan 15, 2003 | 18.77 | 18.85 | 18.58 | 18.67 | 5,275,650 | -0.25(-1.31%) |
Jan 14, 2003 | 18.85 | 18.94 | 18.75 | 18.92 | 5,317,988 | -0.25(-1.29%) |
Jan 13, 2003 | 19.25 | 19.30 | 19.04 | 19.17 | 4,655,047 | -0.21(-1.08%) |
Jan 10, 2003 | 19.37 | 19.56 | 19.26 | 19.38 | 3,694,066 | -0.07(-0.34%) |
Jan 09, 2003 | 19.07 | 19.47 | 19.03 | 19.44 | 6,112,972 | +0.29(+1.49%) |
Jan 08, 2003 | 19.08 | 19.23 | 19.08 | 19.16 | 4,819,787 | -0.15(-0.79%) |
Jan 07, 2003 | 19.59 | 19.61 | 19.25 | 19.31 | 7,342,231 | -0.67(-3.37%) |
Jan 06, 2003 | 19.47 | 20.01 | 19.40 | 19.98 | 8,459,988 | +0.35(+1.80%) |
Jan 03, 2003 | 19.56 | 19.68 | 19.49 | 19.63 | 3,429,351 | -0.08(-0.39%) |
Jan 02, 2003 | 19.49 | 19.71 | 19.44 | 19.70 | 3,949,349 | +0.31(+1.60%) |
Dec 31, 2002 | 19.47 | 19.49 | 19.23 | 19.39 | 5,118,246 | +0.07(+0.37%) |
Dec 30, 2002 | 19.47 | 19.50 | 19.18 | 19.32 | 4,491,984 | +0.38(+2.02%) |
Dec 27, 2002 | 19.17 | 19.23 | 18.92 | 18.94 | 4,516,087 | -0.25(-1.32%) |
Dec 26, 2002 | 19.11 | 19.35 | 19.11 | 19.19 | 1,902,470 | +0.09(+0.45%) |
Dec 24, 2002 | 19.37 | 19.38 | 19.11 | 19.11 | 1,941,454 | -0.19(-0.99%) |
Dec 23, 2002 | 19.39 | 19.42 | 19.20 | 19.30 | 3,887,100 | +0.15(+0.77%) |
Dec 20, 2002 | 19.01 | 19.22 | 18.90 | 19.15 | 4,385,092 | +0.11(+0.60%) |
Dec 19, 2002 | 18.89 | 19.07 | 18.84 | 19.04 | 4,762,358 | +0.07(+0.38%) |
Dec 18, 2002 | 19.16 | 19.16 | 18.83 | 18.97 | 5,026,654 | -0.19(-1.00%) |
Dec 17, 2002 | 19.65 | 19.70 | 19.13 | 19.16 | 6,625,635 | -0.29(-1.47%) |
Dec 16, 2002 | 19.08 | 19.47 | 19.07 | 19.44 | 8,277,013 | +0.71(+3.77%) |
Dec 13, 2002 | 18.64 | 18.79 | 18.57 | 18.74 | 5,569,499 | -0.10(-0.56%) |
Dec 12, 2002 | 18.71 | 18.96 | 18.61 | 18.84 | 6,247,740 | +0.05(+0.25%) |
Dec 11, 2002 | 18.84 | 18.97 | 18.75 | 18.79 | 4,539,771 | -0.10(-0.53%) |
Dec 10, 2002 | 18.70 | 18.94 | 18.53 | 18.89 | 4,616,901 | +0.31(+1.67%) |
Dec 09, 2002 | 18.73 | 18.89 | 18.56 | 18.58 | 5,687,709 | -0.28(-1.47%) |
Dec 06, 2002 | 18.40 | 18.89 | 18.37 | 18.86 | 6,104,588 | +0.03(+0.15%) |
Dec 05, 2002 | 18.94 | 18.94 | 18.70 | 18.83 | 5,632,586 | +0.19(+1.00%) |
Dec 04, 2002 | 18.75 | 18.75 | 18.46 | 18.65 | 5,656,689 | -0.10(-0.56%) |
Dec 03, 2002 | 18.66 | 18.89 | 18.54 | 18.75 | 7,474,065 | +0.26(+1.42%) |