Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 34.39 | 35.22 | 34.34 | 34.97 | 262,321 | +0.68(+1.98%) |
Feb 27, 2003 | 33.84 | 34.95 | 33.66 | 34.29 | 369,064 | +0.40(+1.19%) |
Feb 26, 2003 | 34.51 | 34.85 | 33.57 | 33.88 | 266,507 | -0.74(-2.14%) |
Feb 25, 2003 | 34.84 | 34.84 | 33.91 | 34.62 | 405,343 | -0.29(-0.84%) |
Feb 24, 2003 | 35.64 | 35.64 | 34.84 | 34.92 | 192,904 | -0.66(-1.86%) |
Feb 21, 2003 | 34.85 | 35.91 | 34.83 | 35.58 | 218,950 | +0.63(+1.79%) |
Feb 20, 2003 | 35.29 | 35.39 | 34.86 | 34.95 | 178,602 | -0.52(-1.45%) |
Feb 19, 2003 | 36.14 | 36.14 | 35.12 | 35.47 | 263,135 | -0.83(-2.27%) |
Feb 18, 2003 | 35.60 | 36.33 | 35.52 | 36.29 | 341,623 | +0.91(+2.58%) |
Feb 14, 2003 | 34.86 | 35.79 | 34.63 | 35.38 | 331,041 | +0.59(+1.71%) |
Feb 13, 2003 | 34.60 | 35.29 | 34.48 | 34.79 | 397,203 | +0.39(+1.12%) |
Feb 12, 2003 | 34.14 | 34.74 | 34.07 | 34.40 | 497,202 | +0.33(+0.96%) |
Feb 11, 2003 | 34.06 | 34.94 | 33.89 | 34.07 | 370,459 | +0.09(+0.25%) |
Feb 10, 2003 | 33.72 | 34.06 | 33.17 | 33.99 | 314,297 | +0.28(+0.82%) |
Feb 07, 2003 | 34.40 | 34.70 | 33.27 | 33.71 | 231,508 | -0.55(-1.61%) |
Feb 06, 2003 | 34.22 | 34.83 | 33.88 | 34.26 | 201,276 | -0.08(-0.23%) |
Feb 05, 2003 | 34.67 | 34.96 | 33.99 | 34.34 | 282,903 | -0.15(-0.42%) |
Feb 04, 2003 | 34.62 | 34.79 | 33.73 | 34.49 | 330,227 | -0.42(-1.21%) |
Feb 03, 2003 | 35.32 | 36.06 | 34.64 | 34.91 | 349,413 | -0.40(-1.14%) |
Jan 31, 2003 | 35.60 | 35.86 | 34.44 | 35.31 | 383,366 | -0.42(-1.18%) |
Jan 30, 2003 | 36.36 | 36.73 | 35.63 | 35.73 | 543,292 | -0.63(-1.73%) |
Jan 29, 2003 | 35.95 | 36.52 | 35.65 | 36.36 | 388,366 | +0.02(+0.05%) |
Jan 28, 2003 | 35.37 | 36.77 | 35.35 | 36.34 | 556,969 | +1.00(+2.82%) |
Jan 27, 2003 | 35.97 | 36.43 | 35.26 | 35.35 | 405,808 | -0.95(-2.61%) |
Jan 24, 2003 | 36.36 | 36.55 | 35.91 | 36.29 | 344,297 | -0.03(-0.07%) |
Jan 23, 2003 | 36.53 | 36.96 | 36.03 | 36.32 | 499,062 | +0.16(+0.45%) |
Jan 22, 2003 | 36.55 | 36.82 | 36.02 | 36.15 | 380,227 | -0.48(-1.31%) |
Jan 21, 2003 | 37.02 | 37.24 | 36.36 | 36.64 | 324,065 | -0.42(-1.14%) |
Jan 17, 2003 | 37.26 | 37.50 | 37.00 | 37.06 | 382,901 | -0.66(-1.76%) |
Jan 16, 2003 | 38.73 | 38.86 | 36.98 | 37.72 | 712,897 | -0.83(-2.14%) |
Jan 15, 2003 | 39.59 | 39.60 | 38.01 | 38.55 | 944,405 | -1.11(-2.80%) |
Jan 14, 2003 | 41.11 | 41.67 | 39.19 | 39.66 | 1,728,464 | -2.92(-6.85%) |
Jan 13, 2003 | 43.26 | 44.00 | 42.18 | 42.57 | 325,228 | -0.61(-1.41%) |
Jan 10, 2003 | 41.87 | 43.21 | 41.71 | 43.18 | 399,296 | +0.91(+2.16%) |
Jan 09, 2003 | 40.67 | 42.79 | 40.59 | 42.27 | 418,366 | +1.91(+4.73%) |
Jan 08, 2003 | 40.73 | 41.13 | 40.22 | 40.36 | 170,113 | -0.50(-1.22%) |
Jan 07, 2003 | 41.13 | 41.39 | 40.64 | 40.86 | 149,649 | -0.17(-0.42%) |
Jan 06, 2003 | 39.95 | 41.34 | 39.76 | 41.03 | 229,531 | +1.20(+3.00%) |
Jan 03, 2003 | 40.19 | 40.92 | 39.55 | 39.84 | 208,485 | -0.28(-0.69%) |
Jan 02, 2003 | 38.60 | 40.18 | 38.37 | 40.11 | 258,949 | +1.58(+4.11%) |
Dec 31, 2002 | 38.24 | 39.06 | 37.75 | 38.53 | 219,996 | +0.29(+0.76%) |
Dec 30, 2002 | 38.67 | 38.82 | 37.91 | 38.24 | 168,369 | -0.40(-1.02%) |
Dec 27, 2002 | 39.56 | 39.56 | 38.37 | 38.63 | 233,833 | -1.08(-2.73%) |
Dec 26, 2002 | 39.35 | 40.76 | 39.35 | 39.72 | 182,671 | +0.27(+0.68%) |
Dec 24, 2002 | 39.59 | 39.81 | 39.12 | 39.45 | 105,812 | -0.27(-0.67%) |
Dec 23, 2002 | 38.34 | 40.46 | 38.12 | 39.72 | 319,297 | +0.69(+1.76%) |
Dec 20, 2002 | 38.34 | 39.34 | 38.12 | 39.03 | 292,321 | +0.97(+2.55%) |
Dec 19, 2002 | 39.04 | 39.25 | 38.00 | 38.06 | 390,575 | -0.78(-2.02%) |
Dec 18, 2002 | 39.34 | 39.66 | 38.69 | 38.84 | 353,948 | -0.79(-2.00%) |
Dec 17, 2002 | 39.43 | 39.68 | 39.00 | 39.63 | 291,391 | +0.09(+0.22%) |
Dec 16, 2002 | 38.84 | 39.63 | 38.56 | 39.54 | 464,877 | +0.78(+2.02%) |
Dec 13, 2002 | 40.32 | 40.32 | 38.65 | 38.76 | 350,111 | -2.00(-4.90%) |
Dec 12, 2002 | 41.10 | 41.42 | 40.15 | 40.76 | 259,880 | -0.03(-0.08%) |
Dec 11, 2002 | 40.70 | 41.45 | 40.21 | 40.79 | 321,158 | +0.03(+0.06%) |
Dec 10, 2002 | 39.56 | 40.93 | 39.50 | 40.76 | 559,294 | +1.53(+3.90%) |
Dec 09, 2002 | 41.00 | 41.06 | 39.10 | 39.23 | 543,480 | -1.83(-4.46%) |
Dec 06, 2002 | 40.70 | 41.80 | 40.31 | 41.07 | 323,367 | +0.11(+0.27%) |
Dec 05, 2002 | 41.28 | 41.97 | 40.74 | 40.95 | 242,089 | -0.44(-1.06%) |
Dec 04, 2002 | 42.05 | 42.11 | 40.85 | 41.39 | 489,062 | -0.89(-2.11%) |
Dec 03, 2002 | 43.04 | 43.23 | 41.94 | 42.29 | 402,087 | -1.04(-2.40%) |