Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 32.75 | 32.93 | 32.50 | 32.83 | 435,700 | -0.04(-0.12%) |
Feb 27, 2003 | 33.25 | 33.33 | 32.60 | 32.87 | 381,100 | -0.30(-0.90%) |
Feb 26, 2003 | 32.87 | 33.31 | 32.71 | 33.17 | 310,200 | +0.35(+1.07%) |
Feb 25, 2003 | 33.34 | 33.50 | 32.72 | 32.82 | 588,600 | -0.31(-0.94%) |
Feb 24, 2003 | 31.97 | 33.25 | 31.97 | 33.13 | 1,354,300 | +1.17(+3.66%) |
Feb 21, 2003 | 31.69 | 32.05 | 31.69 | 31.96 | 1,406,700 | +0.28(+0.88%) |
Feb 20, 2003 | 31.54 | 31.84 | 31.42 | 31.68 | 331,500 | +0.65(+2.09%) |
Feb 19, 2003 | 31.05 | 31.10 | 30.81 | 31.03 | 206,000 | -0.09(-0.29%) |
Feb 18, 2003 | 30.70 | 31.20 | 30.70 | 31.12 | 208,700 | +0.20(+0.65%) |
Feb 14, 2003 | 30.84 | 31.16 | 30.15 | 30.92 | 202,800 | -0.04(-0.13%) |
Feb 13, 2003 | 30.97 | 31.19 | 30.74 | 30.96 | 211,400 | +0.10(+0.32%) |
Feb 12, 2003 | 31.09 | 31.22 | 30.82 | 30.86 | 338,600 | -0.22(-0.71%) |
Feb 11, 2003 | 31.13 | 31.18 | 30.91 | 31.08 | 446,400 | +0.08(+0.26%) |
Feb 10, 2003 | 31.15 | 31.19 | 30.90 | 31.00 | 216,900 | -0.12(-0.39%) |
Feb 07, 2003 | 31.06 | 31.30 | 30.81 | 31.12 | 341,300 | +0.02(+0.06%) |
Feb 06, 2003 | 31.12 | 31.32 | 30.87 | 31.10 | 391,100 | -0.10(-0.32%) |
Feb 05, 2003 | 31.40 | 31.56 | 31.02 | 31.20 | 498,500 | -0.41(-1.30%) |
Feb 04, 2003 | 31.55 | 31.61 | 30.72 | 31.61 | 309,200 | +0.00(+0.00%) |
Feb 03, 2003 | 31.16 | 31.64 | 31.12 | 31.61 | 231,200 | +0.20(+0.64%) |
Jan 31, 2003 | 30.80 | 31.43 | 30.66 | 31.41 | 367,100 | +0.41(+1.32%) |
Jan 30, 2003 | 31.00 | 31.19 | 30.75 | 31.00 | 647,100 | +0.01(+0.03%) |
Jan 29, 2003 | 30.61 | 31.15 | 30.00 | 30.99 | 271,200 | +0.41(+1.34%) |
Jan 28, 2003 | 30.71 | 30.75 | 30.10 | 30.58 | 340,800 | -0.13(-0.42%) |
Jan 27, 2003 | 31.10 | 31.10 | 30.52 | 30.71 | 332,000 | -0.54(-1.73%) |
Jan 24, 2003 | 31.64 | 31.84 | 31.06 | 31.25 | 330,500 | -0.27(-0.86%) |
Jan 23, 2003 | 31.22 | 31.66 | 31.22 | 31.52 | 215,500 | +0.45(+1.45%) |
Jan 22, 2003 | 31.00 | 31.07 | 30.66 | 31.07 | 491,100 | +0.04(+0.13%) |
Jan 21, 2003 | 31.41 | 31.60 | 30.92 | 31.03 | 399,800 | -0.11(-0.35%) |
Jan 17, 2003 | 30.99 | 31.35 | 30.78 | 31.14 | 413,800 | +0.19(+0.61%) |
Jan 16, 2003 | 30.65 | 31.09 | 30.60 | 30.95 | 987,100 | +0.71(+2.35%) |
Jan 15, 2003 | 29.93 | 30.69 | 29.92 | 30.24 | 399,700 | +0.32(+1.07%) |
Jan 14, 2003 | 30.45 | 30.60 | 29.91 | 29.92 | 478,700 | -0.36(-1.19%) |
Jan 13, 2003 | 31.03 | 31.03 | 30.17 | 30.28 | 396,800 | -0.74(-2.39%) |
Jan 10, 2003 | 30.90 | 31.28 | 30.82 | 31.02 | 352,400 | +0.12(+0.39%) |
Jan 09, 2003 | 30.64 | 30.94 | 30.45 | 30.90 | 201,800 | +0.51(+1.68%) |
Jan 08, 2003 | 30.53 | 30.79 | 30.39 | 30.39 | 270,800 | -0.29(-0.95%) |
Jan 07, 2003 | 31.55 | 31.56 | 30.63 | 30.68 | 335,200 | -0.95(-3.00%) |
Jan 06, 2003 | 31.75 | 31.92 | 31.59 | 31.63 | 233,100 | +0.10(+0.32%) |
Jan 03, 2003 | 31.50 | 31.66 | 31.45 | 31.53 | 141,300 | +0.03(+0.10%) |
Jan 02, 2003 | 31.13 | 31.56 | 31.02 | 31.50 | 292,700 | +0.40(+1.29%) |
Dec 31, 2002 | 30.75 | 31.25 | 30.55 | 31.10 | 271,900 | +0.17(+0.55%) |
Dec 30, 2002 | 30.73 | 31.05 | 30.39 | 30.93 | 222,600 | +0.25(+0.81%) |
Dec 27, 2002 | 30.95 | 31.20 | 30.60 | 30.68 | 236,200 | -0.48(-1.54%) |
Dec 26, 2002 | 31.50 | 31.50 | 30.92 | 31.16 | 115,800 | -0.40(-1.27%) |
Dec 24, 2002 | 31.45 | 31.74 | 31.45 | 31.56 | 107,600 | +0.01(+0.03%) |
Dec 23, 2002 | 31.05 | 31.63 | 31.01 | 31.55 | 310,200 | +0.84(+2.74%) |
Dec 20, 2002 | 30.95 | 30.95 | 30.42 | 30.71 | 427,800 | -0.15(-0.49%) |
Dec 19, 2002 | 31.35 | 31.57 | 30.75 | 30.86 | 423,900 | -0.31(-0.99%) |
Dec 18, 2002 | 31.85 | 31.95 | 30.95 | 31.17 | 462,900 | -0.93(-2.90%) |
Dec 17, 2002 | 31.82 | 32.29 | 31.66 | 32.10 | 308,500 | +0.20(+0.63%) |
Dec 16, 2002 | 30.98 | 31.90 | 30.98 | 31.90 | 663,700 | +1.03(+3.34%) |
Dec 13, 2002 | 30.10 | 30.95 | 30.10 | 30.87 | 360,600 | +0.66(+2.18%) |
Dec 12, 2002 | 29.15 | 30.21 | 29.01 | 30.21 | 562,100 | +1.15(+3.96%) |
Dec 11, 2002 | 29.38 | 29.70 | 28.90 | 29.06 | 176,200 | -0.44(-1.49%) |
Dec 10, 2002 | 29.55 | 29.84 | 29.31 | 29.50 | 428,500 | -0.08(-0.27%) |
Dec 09, 2002 | 29.15 | 29.76 | 29.15 | 29.58 | 588,000 | +0.43(+1.48%) |
Dec 06, 2002 | 28.20 | 29.15 | 28.19 | 29.15 | 199,700 | +0.33(+1.15%) |
Dec 05, 2002 | 28.05 | 28.82 | 27.80 | 28.82 | 208,900 | +0.87(+3.11%) |
Dec 04, 2002 | 27.79 | 28.05 | 27.61 | 27.95 | 269,100 | -0.02(-0.07%) |
Dec 03, 2002 | 27.47 | 28.26 | 27.47 | 27.97 | 214,700 | +0.57(+2.08%) |