Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 34.53 | 34.91 | 34.52 | 34.80 | 247,450 | +0.17(+0.50%) |
Feb 27, 2003 | 34.03 | 34.63 | 34.03 | 34.63 | 401,037 | +0.60(+1.77%) |
Feb 26, 2003 | 33.88 | 34.07 | 33.56 | 34.03 | 332,856 | +0.10(+0.29%) |
Feb 25, 2003 | 33.26 | 33.98 | 33.12 | 33.93 | 282,830 | +0.67(+2.01%) |
Feb 24, 2003 | 33.67 | 33.67 | 32.93 | 33.26 | 254,567 | -0.41(-1.21%) |
Feb 21, 2003 | 32.96 | 33.69 | 32.92 | 33.67 | 139,764 | +0.56(+1.70%) |
Feb 20, 2003 | 33.32 | 33.56 | 32.85 | 33.11 | 191,338 | -0.20(-0.61%) |
Feb 19, 2003 | 33.16 | 33.55 | 33.16 | 33.31 | 341,005 | +0.01(+0.03%) |
Feb 18, 2003 | 32.82 | 33.43 | 32.82 | 33.30 | 241,983 | +0.55(+1.69%) |
Feb 14, 2003 | 32.28 | 32.81 | 32.19 | 32.75 | 247,244 | +0.37(+1.14%) |
Feb 13, 2003 | 32.72 | 32.81 | 32.04 | 32.38 | 263,748 | -0.42(-1.27%) |
Feb 12, 2003 | 33.63 | 33.64 | 32.60 | 32.80 | 254,877 | -0.84(-2.51%) |
Feb 11, 2003 | 33.50 | 33.84 | 33.18 | 33.64 | 437,964 | +0.06(+0.17%) |
Feb 10, 2003 | 32.87 | 33.84 | 32.80 | 33.58 | 408,257 | +0.60(+1.82%) |
Feb 07, 2003 | 32.72 | 33.45 | 32.72 | 32.98 | 271,381 | +0.07(+0.21%) |
Feb 06, 2003 | 32.48 | 33.14 | 32.48 | 32.91 | 787,531 | -0.10(-0.29%) |
Feb 05, 2003 | 33.56 | 33.59 | 32.88 | 33.01 | 217,125 | -0.31(-0.93%) |
Feb 04, 2003 | 34.43 | 34.43 | 33.25 | 33.32 | 227,233 | -1.11(-3.21%) |
Feb 03, 2003 | 34.27 | 34.61 | 34.25 | 34.43 | 342,346 | +0.16(+0.45%) |
Jan 31, 2003 | 33.62 | 34.71 | 33.20 | 34.27 | 732,140 | +1.60(+4.90%) |
Jan 30, 2003 | 32.91 | 32.91 | 32.51 | 32.67 | 237,445 | -0.24(-0.74%) |
Jan 29, 2003 | 32.35 | 32.95 | 31.93 | 32.91 | 258,590 | +0.47(+1.43%) |
Jan 28, 2003 | 31.99 | 32.47 | 31.80 | 32.45 | 325,224 | +0.82(+2.61%) |
Jan 27, 2003 | 31.98 | 31.98 | 31.32 | 31.62 | 235,588 | -0.33(-1.03%) |
Jan 24, 2003 | 32.67 | 32.67 | 31.89 | 31.95 | 281,798 | -0.60(-1.85%) |
Jan 23, 2003 | 32.61 | 32.82 | 32.38 | 32.56 | 191,854 | +0.01(+0.03%) |
Jan 22, 2003 | 32.52 | 32.90 | 32.21 | 32.55 | 317,900 | -0.16(-0.50%) |
Jan 21, 2003 | 32.91 | 33.27 | 32.60 | 32.71 | 173,906 | -0.20(-0.62%) |
Jan 17, 2003 | 33.57 | 33.57 | 32.91 | 32.91 | 223,933 | -0.42(-1.25%) |
Jan 16, 2003 | 32.67 | 33.46 | 32.67 | 33.33 | 591,757 | +0.47(+1.42%) |
Jan 15, 2003 | 32.82 | 32.89 | 32.53 | 32.87 | 457,046 | -0.05(-0.15%) |
Jan 14, 2003 | 31.80 | 32.91 | 31.76 | 32.91 | 1,042,821 | +0.94(+2.94%) |
Jan 13, 2003 | 32.54 | 32.56 | 31.87 | 31.97 | 369,990 | -0.32(-0.99%) |
Jan 10, 2003 | 32.43 | 32.57 | 32.09 | 32.29 | 585,465 | -0.16(-0.51%) |
Jan 09, 2003 | 32.66 | 32.88 | 32.42 | 32.46 | 358,024 | -0.35(-1.06%) |
Jan 08, 2003 | 32.93 | 33.02 | 32.77 | 32.81 | 161,941 | -0.13(-0.38%) |
Jan 07, 2003 | 33.30 | 33.38 | 32.90 | 32.93 | 187,625 | -0.44(-1.31%) |
Jan 06, 2003 | 33.10 | 33.84 | 33.05 | 33.37 | 310,577 | +0.27(+0.82%) |
Jan 03, 2003 | 33.35 | 33.39 | 32.91 | 33.10 | 285,409 | -0.35(-1.04%) |
Jan 02, 2003 | 33.47 | 33.69 | 33.12 | 33.45 | 313,052 | +0.01(+0.03%) |
Dec 31, 2002 | 33.06 | 33.62 | 32.52 | 33.44 | 210,524 | +0.36(+1.08%) |
Dec 30, 2002 | 33.52 | 33.52 | 32.82 | 33.08 | 233,938 | -0.35(-1.04%) |
Dec 27, 2002 | 33.84 | 33.93 | 33.29 | 33.43 | 111,192 | -0.50(-1.49%) |
Dec 26, 2002 | 33.57 | 34.06 | 33.57 | 33.93 | 91,904 | +0.31(+0.92%) |
Dec 24, 2002 | 33.50 | 33.79 | 33.35 | 33.62 | 49,304 | -0.02(-0.06%) |
Dec 23, 2002 | 34.42 | 34.56 | 33.43 | 33.64 | 202,684 | -1.02(-2.94%) |
Dec 20, 2002 | 34.03 | 34.66 | 33.64 | 34.66 | 182,674 | +0.82(+2.44%) |
Dec 19, 2002 | 33.74 | 34.15 | 33.64 | 33.84 | 121,817 | +0.15(+0.43%) |
Dec 18, 2002 | 33.83 | 33.88 | 33.64 | 33.69 | 198,455 | -0.38(-1.11%) |
Dec 17, 2002 | 33.70 | 34.20 | 33.59 | 34.07 | 123,364 | +0.36(+1.06%) |
Dec 16, 2002 | 33.45 | 33.78 | 33.10 | 33.71 | 183,086 | +0.02(+0.06%) |
Dec 13, 2002 | 33.84 | 34.04 | 33.47 | 33.69 | 145,437 | -0.19(-0.57%) |
Dec 12, 2002 | 34.32 | 34.42 | 33.88 | 33.88 | 105,107 | -0.50(-1.47%) |
Dec 11, 2002 | 33.94 | 34.56 | 33.93 | 34.39 | 135,535 | +0.46(+1.34%) |
Dec 10, 2002 | 33.87 | 34.03 | 33.50 | 33.93 | 243,221 | +0.12(+0.34%) |
Dec 09, 2002 | 34.67 | 34.71 | 33.79 | 33.82 | 198,765 | -0.95(-2.73%) |
Dec 06, 2002 | 34.22 | 34.89 | 33.97 | 34.77 | 259,312 | +0.39(+1.13%) |
Dec 05, 2002 | 34.27 | 34.46 | 34.10 | 34.38 | 150,904 | +0.16(+0.48%) |
Dec 04, 2002 | 34.03 | 34.39 | 33.84 | 34.21 | 93,967 | +0.12(+0.34%) |
Dec 03, 2002 | 34.19 | 34.38 | 34.06 | 34.10 | 105,107 | -0.13(-0.37%) |