Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 27.70 | 27.86 | 27.55 | 27.62 | 56,786 | +0.00(+0.00%) |
Feb 27, 2003 | 27.25 | 27.64 | 26.56 | 27.62 | 391,779 | +0.41(+1.51%) |
Feb 26, 2003 | 27.81 | 27.87 | 27.03 | 27.21 | 81,940 | -0.60(-2.17%) |
Feb 25, 2003 | 27.54 | 27.81 | 27.14 | 27.81 | 64,317 | +0.27(+0.99%) |
Feb 24, 2003 | 28.12 | 28.16 | 27.27 | 27.54 | 82,543 | -0.71(-2.51%) |
Feb 21, 2003 | 27.65 | 28.25 | 27.51 | 28.25 | 53,171 | +0.53(+1.92%) |
Feb 20, 2003 | 27.60 | 27.72 | 27.09 | 27.72 | 104,082 | +0.11(+0.41%) |
Feb 19, 2003 | 27.82 | 27.94 | 27.55 | 27.60 | 106,944 | -0.28(-1.00%) |
Feb 18, 2003 | 27.78 | 27.90 | 27.33 | 27.88 | 104,685 | +0.20(+0.72%) |
Feb 14, 2003 | 27.44 | 27.68 | 27.32 | 27.68 | 70,794 | +0.31(+1.14%) |
Feb 13, 2003 | 27.44 | 27.52 | 27.23 | 27.37 | 90,827 | -0.13(-0.48%) |
Feb 12, 2003 | 27.46 | 27.62 | 27.42 | 27.51 | 60,250 | +0.15(+0.53%) |
Feb 11, 2003 | 27.69 | 27.73 | 27.14 | 27.36 | 75,313 | -0.20(-0.72%) |
Feb 10, 2003 | 27.72 | 27.92 | 27.45 | 27.56 | 79,078 | -0.17(-0.60%) |
Feb 07, 2003 | 27.67 | 27.78 | 27.60 | 27.72 | 52,568 | +0.13(+0.48%) |
Feb 06, 2003 | 27.87 | 27.95 | 27.55 | 27.59 | 44,736 | -0.22(-0.79%) |
Feb 05, 2003 | 28.08 | 28.41 | 27.75 | 27.81 | 81,037 | -0.27(-0.95%) |
Feb 04, 2003 | 28.25 | 28.78 | 28.02 | 28.08 | 170,358 | +0.06(+0.21%) |
Feb 03, 2003 | 28.05 | 28.05 | 27.74 | 28.02 | 137,070 | -0.03(-0.12%) |
Jan 31, 2003 | 27.29 | 28.15 | 27.15 | 28.05 | 188,283 | +0.66(+2.42%) |
Jan 30, 2003 | 27.22 | 27.64 | 27.22 | 27.39 | 87,212 | +0.19(+0.68%) |
Jan 29, 2003 | 27.27 | 27.27 | 27.13 | 27.20 | 56,936 | -0.15(-0.56%) |
Jan 28, 2003 | 27.15 | 27.36 | 27.15 | 27.35 | 63,564 | +0.37(+1.35%) |
Jan 27, 2003 | 26.56 | 27.05 | 26.42 | 26.99 | 183,462 | +0.35(+1.30%) |
Jan 24, 2003 | 27.05 | 27.05 | 26.55 | 26.64 | 47,748 | -0.35(-1.28%) |
Jan 23, 2003 | 27.20 | 27.33 | 26.85 | 26.99 | 49,104 | -0.15(-0.54%) |
Jan 22, 2003 | 27.18 | 27.32 | 26.79 | 27.13 | 89,923 | +0.18(+0.67%) |
Jan 21, 2003 | 27.75 | 27.75 | 26.95 | 26.95 | 127,881 | -0.80(-2.87%) |
Jan 17, 2003 | 27.65 | 27.90 | 27.59 | 27.75 | 116,584 | +0.10(+0.36%) |
Jan 16, 2003 | 27.58 | 27.98 | 27.19 | 27.65 | 98,509 | +0.10(+0.36%) |
Jan 15, 2003 | 28.15 | 28.15 | 27.12 | 27.55 | 171,563 | -0.33(-1.19%) |
Jan 14, 2003 | 27.98 | 28.18 | 27.80 | 27.88 | 90,074 | -0.07(-0.24%) |
Jan 13, 2003 | 28.27 | 28.55 | 27.95 | 27.95 | 167,044 | -0.15(-0.54%) |
Jan 10, 2003 | 27.88 | 28.28 | 27.88 | 28.10 | 125,170 | +0.20(+0.71%) |
Jan 09, 2003 | 27.35 | 27.90 | 27.29 | 27.90 | 45,489 | +0.62(+2.26%) |
Jan 08, 2003 | 27.22 | 27.45 | 27.17 | 27.29 | 61,304 | +0.09(+0.34%) |
Jan 07, 2003 | 27.44 | 27.55 | 27.16 | 27.19 | 41,422 | -0.15(-0.53%) |
Jan 06, 2003 | 27.35 | 27.96 | 27.17 | 27.34 | 118,994 | +0.15(+0.56%) |
Jan 03, 2003 | 26.66 | 27.30 | 26.60 | 27.19 | 42,777 | +0.46(+1.74%) |
Jan 02, 2003 | 26.28 | 26.79 | 26.28 | 26.72 | 38,710 | +0.56(+2.16%) |
Dec 31, 2002 | 25.83 | 26.16 | 25.70 | 26.16 | 88,417 | +0.33(+1.26%) |
Dec 30, 2002 | 25.77 | 26.05 | 25.69 | 25.83 | 150,927 | -0.04(-0.15%) |
Dec 27, 2002 | 26.15 | 26.16 | 25.77 | 25.87 | 63,263 | -0.21(-0.81%) |
Dec 26, 2002 | 26.49 | 26.62 | 26.01 | 26.08 | 125,019 | -0.40(-1.50%) |
Dec 24, 2002 | 26.69 | 26.82 | 26.48 | 26.48 | 88,116 | -0.21(-0.77%) |
Dec 23, 2002 | 26.68 | 26.79 | 26.62 | 26.69 | 241,906 | +0.01(+0.02%) |
Dec 20, 2002 | 26.94 | 27.00 | 26.60 | 26.68 | 189,789 | -0.26(-0.96%) |
Dec 19, 2002 | 26.89 | 26.99 | 26.89 | 26.94 | 77,271 | +0.05(+0.20%) |
Dec 18, 2002 | 26.97 | 26.97 | 26.82 | 26.89 | 123,513 | -0.18(-0.66%) |
Dec 17, 2002 | 27.22 | 27.25 | 26.95 | 27.07 | 113,421 | -0.09(-0.32%) |
Dec 16, 2002 | 27.35 | 27.35 | 27.01 | 27.15 | 227,144 | -0.24(-0.87%) |
Dec 13, 2002 | 27.12 | 27.55 | 26.89 | 27.39 | 162,375 | +0.35(+1.30%) |
Dec 12, 2002 | 26.29 | 27.05 | 26.27 | 27.04 | 92,635 | +0.75(+2.85%) |
Dec 11, 2002 | 26.29 | 26.52 | 26.10 | 26.29 | 95,798 | +0.00(+0.00%) |
Dec 10, 2002 | 25.56 | 26.29 | 25.56 | 26.29 | 74,560 | +0.73(+2.86%) |
Dec 09, 2002 | 26.06 | 26.06 | 25.31 | 25.56 | 39,765 | -0.43(-1.66%) |
Dec 06, 2002 | 25.39 | 25.99 | 25.29 | 25.99 | 61,606 | +0.43(+1.69%) |
Dec 05, 2002 | 26.36 | 26.49 | 25.56 | 25.56 | 146,408 | -0.63(-2.41%) |
Dec 04, 2002 | 26.00 | 26.22 | 25.63 | 26.19 | 85,857 | +0.20(+0.77%) |
Dec 03, 2002 | 26.40 | 26.40 | 25.89 | 25.99 | 85,254 | -0.47(-1.78%) |