Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 22.53 | 22.58 | 22.33 | 22.47 | 802,131 | +0.02(+0.10%) |
Feb 27, 2003 | 22.39 | 22.65 | 22.39 | 22.44 | 955,720 | +0.10(+0.44%) |
Feb 26, 2003 | 22.51 | 22.65 | 22.22 | 22.35 | 937,671 | -0.31(-1.35%) |
Feb 25, 2003 | 22.41 | 22.70 | 22.28 | 22.65 | 1,006,916 | +0.24(+1.05%) |
Feb 24, 2003 | 22.80 | 22.86 | 22.41 | 22.41 | 979,322 | -0.35(-1.52%) |
Feb 21, 2003 | 22.65 | 23.02 | 22.56 | 22.76 | 771,761 | +0.14(+0.61%) |
Feb 20, 2003 | 22.73 | 22.92 | 22.58 | 22.62 | 946,522 | -0.05(-0.23%) |
Feb 19, 2003 | 22.97 | 23.01 | 22.56 | 22.67 | 1,482,433 | -0.26(-1.13%) |
Feb 18, 2003 | 23.01 | 23.01 | 22.76 | 22.93 | 1,005,007 | +0.03(+0.15%) |
Feb 14, 2003 | 22.88 | 22.90 | 22.51 | 22.90 | 1,900,160 | +0.54(+2.42%) |
Feb 13, 2003 | 21.90 | 22.50 | 21.65 | 22.36 | 1,768,091 | +0.49(+2.24%) |
Feb 12, 2003 | 22.05 | 22.14 | 21.57 | 21.87 | 1,798,809 | -0.07(-0.32%) |
Feb 11, 2003 | 22.29 | 22.53 | 21.87 | 21.94 | 1,526,861 | -0.51(-2.26%) |
Feb 10, 2003 | 22.18 | 22.49 | 22.18 | 22.44 | 1,061,063 | +0.30(+1.35%) |
Feb 07, 2003 | 22.71 | 22.81 | 22.14 | 22.14 | 1,145,406 | -0.50(-2.19%) |
Feb 06, 2003 | 22.65 | 22.83 | 22.60 | 22.64 | 762,042 | -0.01(-0.03%) |
Feb 05, 2003 | 22.79 | 22.81 | 22.59 | 22.65 | 934,721 | -0.01(-0.03%) |
Feb 04, 2003 | 22.88 | 22.88 | 22.62 | 22.65 | 1,076,161 | -0.22(-0.98%) |
Feb 03, 2003 | 22.73 | 23.00 | 22.69 | 22.88 | 961,447 | +0.21(+0.94%) |
Jan 31, 2003 | 22.70 | 22.88 | 22.56 | 22.66 | 1,696,243 | -0.04(-0.18%) |
Jan 30, 2003 | 22.90 | 23.05 | 22.67 | 22.70 | 1,439,568 | -0.20(-0.86%) |
Jan 29, 2003 | 22.77 | 22.99 | 22.60 | 22.90 | 1,333,010 | +0.08(+0.35%) |
Jan 28, 2003 | 22.73 | 22.96 | 22.69 | 22.82 | 1,742,233 | +0.31(+1.36%) |
Jan 27, 2003 | 23.08 | 23.08 | 22.41 | 22.51 | 1,796,726 | -0.56(-2.42%) |
Jan 24, 2003 | 23.25 | 23.49 | 22.99 | 23.07 | 1,176,471 | -0.41(-1.74%) |
Jan 23, 2003 | 23.39 | 23.61 | 23.37 | 23.48 | 988,000 | +0.09(+0.37%) |
Jan 22, 2003 | 23.54 | 23.57 | 23.12 | 23.39 | 1,506,904 | -0.12(-0.49%) |
Jan 21, 2003 | 23.80 | 23.81 | 23.50 | 23.51 | 1,024,271 | -0.15(-0.63%) |
Jan 17, 2003 | 23.83 | 23.86 | 23.53 | 23.66 | 1,383,512 | -0.13(-0.53%) |
Jan 16, 2003 | 23.91 | 23.91 | 23.72 | 23.79 | 1,949,100 | -0.04(-0.17%) |
Jan 15, 2003 | 23.65 | 23.91 | 23.62 | 23.83 | 5,577,089 | +0.37(+1.60%) |
Jan 14, 2003 | 23.72 | 23.72 | 23.17 | 23.45 | 6,615,938 | -0.26(-1.09%) |
Jan 13, 2003 | 24.20 | 24.20 | 23.69 | 23.71 | 2,568,661 | -0.48(-2.00%) |
Jan 10, 2003 | 24.35 | 24.35 | 24.12 | 24.20 | 1,178,380 | -0.16(-0.66%) |
Jan 09, 2003 | 24.64 | 24.78 | 24.29 | 24.36 | 1,766,182 | -0.55(-2.22%) |
Jan 08, 2003 | 24.75 | 25.09 | 24.75 | 24.91 | 775,926 | +0.05(+0.19%) |
Jan 07, 2003 | 25.76 | 25.76 | 24.78 | 24.86 | 1,647,997 | -0.89(-3.45%) |
Jan 06, 2003 | 24.83 | 25.77 | 24.78 | 25.75 | 1,939,728 | +1.05(+4.27%) |
Jan 03, 2003 | 24.37 | 24.70 | 24.29 | 24.70 | 951,034 | +0.33(+1.37%) |
Jan 02, 2003 | 24.06 | 24.36 | 23.95 | 24.36 | 833,023 | +0.41(+1.71%) |
Dec 31, 2002 | 24.14 | 24.14 | 23.90 | 23.95 | 750,588 | -0.14(-0.60%) |
Dec 30, 2002 | 23.96 | 24.13 | 23.81 | 24.10 | 848,642 | +0.22(+0.94%) |
Dec 27, 2002 | 23.90 | 23.95 | 23.75 | 23.87 | 670,236 | -0.02(-0.10%) |
Dec 26, 2002 | 23.68 | 23.94 | 23.68 | 23.90 | 604,462 | +0.31(+1.32%) |
Dec 24, 2002 | 23.64 | 23.69 | 23.54 | 23.58 | 395,859 | -0.01(-0.02%) |
Dec 23, 2002 | 23.94 | 24.13 | 23.52 | 23.59 | 1,144,191 | -0.41(-1.70%) |
Dec 20, 2002 | 23.97 | 24.39 | 23.92 | 24.00 | 2,951,157 | +0.04(+0.17%) |
Dec 19, 2002 | 23.93 | 23.98 | 23.62 | 23.96 | 2,921,134 | +0.03(+0.14%) |
Dec 18, 2002 | 23.77 | 23.97 | 23.68 | 23.92 | 780,785 | +0.04(+0.17%) |
Dec 17, 2002 | 23.76 | 23.97 | 23.75 | 23.88 | 1,125,101 | +0.12(+0.48%) |
Dec 16, 2002 | 24.18 | 24.18 | 23.37 | 23.77 | 3,352,744 | -0.40(-1.67%) |
Dec 13, 2002 | 23.80 | 24.26 | 23.79 | 24.17 | 1,252,658 | +0.38(+1.60%) |
Dec 12, 2002 | 23.57 | 23.80 | 23.46 | 23.79 | 802,305 | +0.32(+1.35%) |
Dec 11, 2002 | 23.32 | 23.57 | 23.19 | 23.48 | 767,075 | +0.14(+0.62%) |
Dec 10, 2002 | 23.23 | 23.38 | 23.09 | 23.33 | 633,965 | +0.09(+0.40%) |
Dec 09, 2002 | 23.11 | 23.54 | 23.11 | 23.24 | 1,202,677 | -0.22(-0.93%) |
Dec 06, 2002 | 23.51 | 23.51 | 23.23 | 23.46 | 937,671 | -0.14(-0.59%) |
Dec 05, 2002 | 23.65 | 23.87 | 23.37 | 23.60 | 989,388 | -0.01(-0.05%) |
Dec 04, 2002 | 23.97 | 24.20 | 23.56 | 23.61 | 1,580,834 | -0.59(-2.45%) |
Dec 03, 2002 | 23.80 | 24.25 | 23.80 | 24.20 | 1,275,740 | +0.40(+1.69%) |