Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 38.35 | 38.49 | 38.10 | 38.32 | 5,083,400 | +0.10(+0.26%) |
Feb 27, 2003 | 38.40 | 38.58 | 37.90 | 38.22 | 4,505,100 | -0.02(-0.05%) |
Feb 26, 2003 | 38.84 | 38.94 | 38.03 | 38.24 | 3,466,700 | -0.60(-1.54%) |
Feb 25, 2003 | 38.25 | 38.98 | 37.85 | 38.84 | 5,224,100 | +0.01(+0.03%) |
Feb 24, 2003 | 39.40 | 39.42 | 38.59 | 38.83 | 4,781,800 | -0.57(-1.45%) |
Feb 21, 2003 | 39.60 | 39.92 | 39.19 | 39.40 | 4,734,000 | +0.04(+0.10%) |
Feb 20, 2003 | 40.05 | 40.15 | 39.35 | 39.36 | 3,385,700 | -0.69(-1.72%) |
Feb 19, 2003 | 40.24 | 40.24 | 39.87 | 40.05 | 3,726,500 | -0.19(-0.47%) |
Feb 18, 2003 | 40.21 | 40.50 | 39.86 | 40.24 | 3,619,100 | +0.38(+0.95%) |
Feb 14, 2003 | 39.52 | 39.92 | 39.27 | 39.86 | 5,009,600 | +0.96(+2.47%) |
Feb 13, 2003 | 38.29 | 39.11 | 38.02 | 38.90 | 3,632,800 | +0.49(+1.28%) |
Feb 12, 2003 | 38.61 | 39.23 | 38.30 | 38.41 | 4,012,000 | +0.02(+0.05%) |
Feb 11, 2003 | 39.35 | 39.75 | 38.08 | 38.39 | 4,239,300 | -0.86(-2.19%) |
Feb 10, 2003 | 38.80 | 39.45 | 38.80 | 39.25 | 3,870,800 | +0.24(+0.62%) |
Feb 07, 2003 | 40.22 | 40.32 | 39.00 | 39.01 | 6,661,100 | -1.21(-3.01%) |
Feb 06, 2003 | 40.75 | 40.80 | 39.40 | 40.22 | 7,814,000 | -0.86(-2.09%) |
Feb 05, 2003 | 41.75 | 41.90 | 40.85 | 41.08 | 4,680,900 | -0.12(-0.29%) |
Feb 04, 2003 | 40.73 | 41.28 | 40.43 | 41.20 | 5,194,600 | +0.46(+1.13%) |
Feb 03, 2003 | 40.28 | 41.10 | 40.28 | 40.74 | 4,520,400 | +0.26(+0.64%) |
Jan 31, 2003 | 38.82 | 40.55 | 38.82 | 40.48 | 6,487,100 | +1.77(+4.57%) |
Jan 30, 2003 | 40.52 | 40.52 | 38.58 | 38.71 | 6,880,500 | -1.80(-4.44%) |
Jan 29, 2003 | 39.85 | 40.80 | 39.25 | 40.51 | 5,166,800 | -0.02(-0.05%) |
Jan 28, 2003 | 40.54 | 40.73 | 39.65 | 40.53 | 4,934,900 | -0.02(-0.05%) |
Jan 27, 2003 | 41.00 | 41.00 | 40.01 | 40.55 | 4,074,700 | -0.51(-1.24%) |
Jan 24, 2003 | 41.94 | 42.20 | 40.57 | 41.06 | 4,431,800 | -0.87(-2.07%) |
Jan 23, 2003 | 42.00 | 42.24 | 41.39 | 41.93 | 5,548,200 | -0.87(-2.03%) |
Jan 22, 2003 | 43.21 | 43.81 | 42.67 | 42.80 | 4,979,700 | -0.55(-1.27%) |
Jan 21, 2003 | 43.65 | 44.05 | 43.25 | 43.35 | 3,899,300 | -0.30(-0.69%) |
Jan 17, 2003 | 43.77 | 43.97 | 43.43 | 43.65 | 3,420,400 | -0.08(-0.18%) |
Jan 16, 2003 | 43.25 | 44.00 | 43.19 | 43.73 | 3,638,200 | +0.79(+1.84%) |
Jan 15, 2003 | 43.81 | 43.85 | 42.88 | 42.94 | 3,364,600 | -0.51(-1.17%) |
Jan 14, 2003 | 42.99 | 43.47 | 42.70 | 43.45 | 2,891,700 | +0.21(+0.49%) |
Jan 13, 2003 | 42.86 | 43.50 | 42.53 | 43.24 | 2,955,300 | +0.38(+0.89%) |
Jan 10, 2003 | 43.00 | 43.09 | 42.61 | 42.86 | 2,911,000 | -0.28(-0.65%) |
Jan 09, 2003 | 42.95 | 43.29 | 42.50 | 43.14 | 3,762,800 | +0.44(+1.03%) |
Jan 08, 2003 | 42.46 | 42.96 | 42.40 | 42.70 | 4,514,600 | +0.52(+1.23%) |
Jan 07, 2003 | 42.70 | 42.81 | 42.00 | 42.18 | 4,796,800 | -0.78(-1.82%) |
Jan 06, 2003 | 43.25 | 43.68 | 42.79 | 42.96 | 4,139,400 | -0.44(-1.01%) |
Jan 03, 2003 | 43.29 | 43.49 | 42.78 | 43.40 | 3,153,400 | +0.30(+0.70%) |
Jan 02, 2003 | 42.12 | 43.20 | 42.12 | 43.10 | 3,523,500 | +0.88(+2.08%) |
Dec 31, 2002 | 41.77 | 42.40 | 41.30 | 42.22 | 2,992,900 | +0.17(+0.40%) |
Dec 30, 2002 | 41.60 | 42.36 | 41.52 | 42.05 | 2,910,400 | +0.38(+0.91%) |
Dec 27, 2002 | 42.40 | 42.58 | 41.52 | 41.67 | 3,114,200 | -0.74(-1.74%) |
Dec 26, 2002 | 42.20 | 42.70 | 42.01 | 42.41 | 3,149,200 | +0.41(+0.98%) |
Dec 24, 2002 | 41.30 | 42.04 | 41.30 | 42.00 | 1,539,900 | +0.26(+0.62%) |
Dec 23, 2002 | 41.65 | 42.31 | 41.19 | 41.74 | 4,159,400 | +0.48(+1.16%) |
Dec 20, 2002 | 40.72 | 41.42 | 40.70 | 41.26 | 10,230,700 | +0.79(+1.95%) |
Dec 19, 2002 | 40.70 | 41.10 | 40.31 | 40.47 | 6,012,900 | -0.38(-0.93%) |
Dec 18, 2002 | 41.20 | 41.55 | 40.65 | 40.85 | 5,865,500 | -0.33(-0.80%) |
Dec 17, 2002 | 42.00 | 42.48 | 41.05 | 41.18 | 5,993,400 | -1.22(-2.88%) |
Dec 16, 2002 | 41.60 | 42.49 | 41.60 | 42.40 | 5,587,600 | +0.55(+1.31%) |
Dec 13, 2002 | 43.19 | 43.19 | 41.47 | 41.85 | 6,354,300 | -1.33(-3.08%) |
Dec 12, 2002 | 43.00 | 43.35 | 42.60 | 43.18 | 4,077,700 | +0.03(+0.07%) |
Dec 11, 2002 | 43.35 | 43.49 | 42.96 | 43.15 | 4,362,300 | -0.60(-1.37%) |
Dec 10, 2002 | 43.00 | 43.90 | 42.86 | 43.75 | 3,033,800 | +0.54(+1.25%) |
Dec 09, 2002 | 43.97 | 43.97 | 43.15 | 43.21 | 3,696,200 | -0.76(-1.73%) |
Dec 06, 2002 | 43.30 | 43.97 | 43.01 | 43.97 | 4,481,000 | +0.74(+1.71%) |
Dec 05, 2002 | 43.38 | 43.57 | 42.87 | 43.23 | 3,734,200 | -0.14(-0.32%) |
Dec 04, 2002 | 43.00 | 43.90 | 42.94 | 43.37 | 5,243,400 | +0.47(+1.10%) |
Dec 03, 2002 | 42.05 | 43.10 | 42.05 | 42.90 | 5,204,100 | +0.69(+1.63%) |