Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 36.89 | 36.93 | 36.44 | 36.67 | 4,177,200 | -0.05(-0.14%) |
Feb 27, 2003 | 36.74 | 37.20 | 36.33 | 36.72 | 4,392,300 | -0.16(-0.43%) |
Feb 26, 2003 | 36.46 | 37.15 | 36.38 | 36.88 | 5,265,800 | +0.58(+1.60%) |
Feb 25, 2003 | 36.50 | 36.55 | 35.76 | 36.30 | 5,674,200 | -0.57(-1.55%) |
Feb 24, 2003 | 37.54 | 37.54 | 36.87 | 36.87 | 3,629,400 | -0.67(-1.78%) |
Feb 21, 2003 | 37.35 | 37.54 | 36.86 | 37.54 | 4,597,800 | +0.67(+1.82%) |
Feb 20, 2003 | 37.36 | 37.38 | 36.63 | 36.87 | 3,921,400 | -0.24(-0.65%) |
Feb 19, 2003 | 38.00 | 38.09 | 36.97 | 37.11 | 3,392,700 | -0.79(-2.08%) |
Feb 18, 2003 | 37.80 | 38.27 | 37.67 | 37.90 | 3,981,000 | +0.81(+2.18%) |
Feb 14, 2003 | 37.15 | 37.80 | 36.64 | 37.09 | 4,600,500 | -0.09(-0.24%) |
Feb 13, 2003 | 36.70 | 37.47 | 36.35 | 37.18 | 4,990,500 | +1.13(+3.13%) |
Feb 12, 2003 | 36.41 | 36.55 | 35.85 | 36.05 | 2,893,400 | -0.35(-0.96%) |
Feb 11, 2003 | 37.06 | 37.22 | 36.03 | 36.40 | 4,476,300 | -0.55(-1.49%) |
Feb 10, 2003 | 37.33 | 37.37 | 36.50 | 36.95 | 5,216,100 | +0.00(+0.00%) |
Feb 07, 2003 | 37.25 | 37.25 | 36.70 | 36.95 | 2,777,300 | +0.25(+0.68%) |
Feb 06, 2003 | 37.25 | 37.56 | 36.57 | 36.70 | 2,775,200 | -0.70(-1.87%) |
Feb 05, 2003 | 37.61 | 38.15 | 37.30 | 37.40 | 2,869,300 | -0.20(-0.53%) |
Feb 04, 2003 | 37.80 | 37.81 | 37.24 | 37.60 | 2,502,100 | -0.56(-1.47%) |
Feb 03, 2003 | 38.10 | 38.49 | 37.94 | 38.16 | 2,866,100 | +0.29(+0.77%) |
Jan 31, 2003 | 37.00 | 38.25 | 37.00 | 37.87 | 5,382,700 | +0.66(+1.77%) |
Jan 30, 2003 | 38.73 | 38.73 | 37.20 | 37.21 | 4,605,200 | -1.52(-3.92%) |
Jan 29, 2003 | 38.05 | 39.05 | 37.76 | 38.73 | 4,187,200 | +0.00(+0.00%) |
Jan 28, 2003 | 38.60 | 38.94 | 37.90 | 38.73 | 5,559,900 | +0.27(+0.70%) |
Jan 27, 2003 | 39.93 | 39.93 | 38.33 | 38.46 | 4,085,800 | -1.46(-3.66%) |
Jan 24, 2003 | 40.75 | 40.96 | 39.80 | 39.92 | 2,670,900 | -1.04(-2.54%) |
Jan 23, 2003 | 40.78 | 41.31 | 40.75 | 40.96 | 3,043,100 | +0.31(+0.76%) |
Jan 22, 2003 | 41.30 | 41.64 | 40.45 | 40.65 | 3,154,400 | -1.00(-2.40%) |
Jan 21, 2003 | 42.24 | 42.25 | 41.35 | 41.65 | 2,754,400 | -0.51(-1.21%) |
Jan 17, 2003 | 42.00 | 42.54 | 41.94 | 42.16 | 2,722,800 | -0.22(-0.52%) |
Jan 16, 2003 | 42.45 | 42.85 | 42.28 | 42.38 | 3,206,400 | -0.12(-0.28%) |
Jan 15, 2003 | 43.60 | 43.61 | 42.45 | 42.50 | 5,328,700 | -1.50(-3.41%) |
Jan 14, 2003 | 43.81 | 44.22 | 43.57 | 44.00 | 1,967,300 | +0.27(+0.62%) |
Jan 13, 2003 | 44.46 | 44.58 | 43.56 | 43.73 | 3,356,500 | -0.30(-0.68%) |
Jan 10, 2003 | 44.29 | 44.37 | 43.40 | 44.03 | 3,655,200 | -0.26(-0.59%) |
Jan 09, 2003 | 43.80 | 44.54 | 43.65 | 44.29 | 2,723,100 | +0.71(+1.63%) |
Jan 08, 2003 | 44.25 | 44.59 | 43.58 | 43.58 | 3,497,000 | -1.00(-2.24%) |
Jan 07, 2003 | 44.51 | 45.00 | 44.15 | 44.58 | 2,889,500 | -0.13(-0.29%) |
Jan 06, 2003 | 43.40 | 44.89 | 43.40 | 44.71 | 2,967,600 | +1.05(+2.40%) |
Jan 03, 2003 | 43.45 | 43.73 | 43.08 | 43.66 | 2,514,400 | +0.22(+0.51%) |
Jan 02, 2003 | 42.45 | 43.67 | 42.16 | 43.44 | 2,917,500 | +1.04(+2.45%) |
Dec 31, 2002 | 42.03 | 42.48 | 41.60 | 42.40 | 2,314,800 | +0.09(+0.21%) |
Dec 30, 2002 | 42.68 | 42.81 | 41.76 | 42.31 | 2,753,700 | +0.00(+0.00%) |
Dec 27, 2002 | 42.50 | 42.65 | 42.12 | 42.31 | 2,262,400 | -0.29(-0.68%) |
Dec 26, 2002 | 42.60 | 43.08 | 42.37 | 42.60 | 1,664,600 | -0.05(-0.12%) |
Dec 24, 2002 | 42.65 | 42.88 | 42.50 | 42.65 | 611,900 | -0.10(-0.23%) |
Dec 23, 2002 | 42.89 | 43.02 | 42.45 | 42.75 | 2,429,200 | -0.21(-0.49%) |
Dec 20, 2002 | 42.88 | 43.31 | 42.63 | 42.96 | 4,529,400 | +0.43(+1.01%) |
Dec 19, 2002 | 43.35 | 43.42 | 42.28 | 42.53 | 4,142,100 | -0.98(-2.25%) |
Dec 18, 2002 | 43.30 | 43.70 | 43.12 | 43.51 | 3,922,100 | -0.57(-1.29%) |
Dec 17, 2002 | 44.60 | 44.60 | 44.08 | 44.08 | 3,162,300 | -0.25(-0.56%) |
Dec 16, 2002 | 42.61 | 44.33 | 42.60 | 44.33 | 2,773,100 | +1.77(+4.16%) |
Dec 13, 2002 | 43.13 | 43.48 | 42.54 | 42.56 | 2,826,600 | -0.50(-1.16%) |
Dec 12, 2002 | 43.55 | 43.75 | 42.72 | 43.06 | 2,880,100 | -0.69(-1.58%) |
Dec 11, 2002 | 43.00 | 44.09 | 42.63 | 43.75 | 3,327,600 | +0.75(+1.74%) |
Dec 10, 2002 | 42.70 | 43.09 | 42.27 | 43.00 | 1,879,600 | +0.48(+1.13%) |
Dec 09, 2002 | 43.32 | 43.46 | 42.51 | 42.52 | 2,062,400 | -1.28(-2.92%) |
Dec 06, 2002 | 43.12 | 44.00 | 42.41 | 43.80 | 2,057,200 | +0.69(+1.60%) |
Dec 05, 2002 | 43.80 | 43.93 | 43.08 | 43.11 | 1,959,000 | -0.79(-1.80%) |
Dec 04, 2002 | 43.90 | 44.26 | 43.10 | 43.90 | 2,695,000 | -0.38(-0.86%) |
Dec 03, 2002 | 43.95 | 44.36 | 43.66 | 44.28 | 2,496,400 | +0.28(+0.64%) |