Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 49.75 | 50.05 | 49.15 | 49.38 | 265,300 | +0.06(+0.12%) |
Feb 27, 2003 | 48.85 | 49.69 | 48.78 | 49.32 | 399,300 | +0.66(+1.36%) |
Feb 26, 2003 | 49.85 | 49.92 | 48.66 | 48.66 | 316,600 | -0.87(-1.76%) |
Feb 25, 2003 | 48.25 | 49.62 | 47.97 | 49.53 | 563,100 | +1.03(+2.12%) |
Feb 24, 2003 | 48.95 | 48.99 | 48.11 | 48.50 | 777,200 | -0.33(-0.68%) |
Feb 21, 2003 | 48.85 | 49.00 | 48.05 | 48.83 | 843,100 | -0.44(-0.89%) |
Feb 20, 2003 | 49.90 | 49.90 | 48.61 | 49.27 | 564,800 | -0.62(-1.24%) |
Feb 19, 2003 | 51.25 | 51.25 | 49.80 | 49.89 | 620,200 | -1.28(-2.50%) |
Feb 18, 2003 | 50.65 | 51.66 | 50.55 | 51.17 | 649,200 | +1.09(+2.18%) |
Feb 14, 2003 | 47.55 | 50.30 | 47.55 | 50.08 | 991,600 | +2.53(+5.32%) |
Feb 13, 2003 | 48.05 | 48.07 | 46.64 | 47.55 | 685,200 | -0.64(-1.33%) |
Feb 12, 2003 | 49.74 | 50.00 | 48.02 | 48.19 | 573,700 | -1.31(-2.65%) |
Feb 11, 2003 | 50.90 | 51.10 | 49.26 | 49.50 | 469,500 | -1.43(-2.81%) |
Feb 10, 2003 | 49.41 | 50.93 | 49.41 | 50.93 | 659,300 | +1.52(+3.08%) |
Feb 07, 2003 | 49.55 | 51.25 | 48.79 | 49.41 | 1,650,300 | -1.29(-2.54%) |
Feb 06, 2003 | 51.90 | 52.24 | 50.60 | 50.70 | 348,000 | -1.18(-2.27%) |
Feb 05, 2003 | 52.59 | 53.22 | 51.88 | 51.88 | 311,700 | -0.46(-0.88%) |
Feb 04, 2003 | 53.50 | 53.51 | 52.16 | 52.34 | 326,400 | -1.23(-2.30%) |
Feb 03, 2003 | 52.75 | 53.93 | 52.53 | 53.57 | 311,400 | +0.89(+1.69%) |
Jan 31, 2003 | 52.60 | 53.18 | 52.35 | 52.68 | 349,500 | +0.05(+0.10%) |
Jan 30, 2003 | 52.67 | 53.25 | 52.50 | 52.63 | 2,170,000 | -0.02(-0.04%) |
Jan 29, 2003 | 51.45 | 53.06 | 50.92 | 52.65 | 305,000 | +1.24(+2.41%) |
Jan 28, 2003 | 51.15 | 51.62 | 50.85 | 51.41 | 465,300 | +0.10(+0.19%) |
Jan 27, 2003 | 53.15 | 53.25 | 50.81 | 51.31 | 481,400 | -2.04(-3.82%) |
Jan 24, 2003 | 53.80 | 53.80 | 53.00 | 53.35 | 296,400 | -0.55(-1.02%) |
Jan 23, 2003 | 53.00 | 53.90 | 52.78 | 53.90 | 291,000 | +0.90(+1.70%) |
Jan 22, 2003 | 52.92 | 53.50 | 52.51 | 53.00 | 558,500 | +0.00(+0.00%) |
Jan 21, 2003 | 54.48 | 54.90 | 52.66 | 53.00 | 727,400 | -1.30(-2.39%) |
Jan 17, 2003 | 56.05 | 56.05 | 54.06 | 54.30 | 586,800 | -1.93(-3.43%) |
Jan 16, 2003 | 56.30 | 56.89 | 56.08 | 56.23 | 557,700 | -0.17(-0.30%) |
Jan 15, 2003 | 56.98 | 57.10 | 55.83 | 56.40 | 387,100 | -0.63(-1.10%) |
Jan 14, 2003 | 57.40 | 57.51 | 56.83 | 57.03 | 264,800 | -0.37(-0.64%) |
Jan 13, 2003 | 58.50 | 58.50 | 57.39 | 57.40 | 631,200 | +0.07(+0.12%) |
Jan 10, 2003 | 57.87 | 57.90 | 57.00 | 57.33 | 703,300 | -0.53(-0.92%) |
Jan 09, 2003 | 57.14 | 58.09 | 57.14 | 57.86 | 324,700 | +0.95(+1.67%) |
Jan 08, 2003 | 57.53 | 57.69 | 56.55 | 56.91 | 446,100 | -0.62(-1.08%) |
Jan 07, 2003 | 57.90 | 57.90 | 56.65 | 57.53 | 460,900 | -0.51(-0.88%) |
Jan 06, 2003 | 57.10 | 58.43 | 56.85 | 58.04 | 275,300 | +0.73(+1.27%) |
Jan 03, 2003 | 59.21 | 59.21 | 56.96 | 57.31 | 406,300 | -1.89(-3.19%) |
Jan 02, 2003 | 56.85 | 59.38 | 56.85 | 59.20 | 337,400 | +2.25(+3.95%) |
Dec 31, 2002 | 57.05 | 57.29 | 56.65 | 56.95 | 363,800 | -0.05(-0.09%) |
Dec 30, 2002 | 57.10 | 57.47 | 55.60 | 57.00 | 543,400 | -0.25(-0.44%) |
Dec 27, 2002 | 58.70 | 58.88 | 56.82 | 57.25 | 344,200 | -1.41(-2.40%) |
Dec 26, 2002 | 58.14 | 59.40 | 58.14 | 58.66 | 175,900 | +0.51(+0.88%) |
Dec 24, 2002 | 58.52 | 58.63 | 58.00 | 58.15 | 202,600 | -0.55(-0.94%) |
Dec 23, 2002 | 60.18 | 60.25 | 58.50 | 58.70 | 346,100 | -1.58(-2.62%) |
Dec 20, 2002 | 59.70 | 60.41 | 59.70 | 60.28 | 305,000 | +0.85(+1.43%) |
Dec 19, 2002 | 60.10 | 60.98 | 59.29 | 59.43 | 414,200 | -0.71(-1.18%) |
Dec 18, 2002 | 61.22 | 61.22 | 59.90 | 60.14 | 345,200 | -1.28(-2.08%) |
Dec 17, 2002 | 61.10 | 62.04 | 60.80 | 61.42 | 519,600 | +0.21(+0.34%) |
Dec 16, 2002 | 58.21 | 61.33 | 58.21 | 61.21 | 492,500 | +3.01(+5.17%) |
Dec 13, 2002 | 59.50 | 59.55 | 58.15 | 58.20 | 202,200 | -1.44(-2.41%) |
Dec 12, 2002 | 58.00 | 60.24 | 58.00 | 59.64 | 664,400 | +1.64(+2.83%) |
Dec 11, 2002 | 57.04 | 58.02 | 56.82 | 58.00 | 528,300 | +0.96(+1.68%) |
Dec 10, 2002 | 57.40 | 57.50 | 55.77 | 57.04 | 1,099,100 | -0.36(-0.63%) |
Dec 09, 2002 | 58.50 | 59.00 | 57.17 | 57.40 | 871,300 | -1.84(-3.11%) |
Dec 06, 2002 | 60.91 | 60.91 | 59.01 | 59.24 | 566,100 | -1.66(-2.73%) |
Dec 05, 2002 | 59.80 | 61.41 | 59.10 | 60.90 | 472,400 | +1.28(+2.15%) |
Dec 04, 2002 | 60.27 | 60.27 | 59.40 | 59.62 | 655,000 | -0.64(-1.06%) |
Dec 03, 2002 | 62.10 | 62.10 | 60.18 | 60.26 | 547,100 | -2.57(-4.09%) |