Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 28.55 | 28.57 | 28.28 | 28.43 | 7,730 | +0.03(+0.10%) |
Feb 27, 2003 | 28.46 | 28.63 | 28.29 | 28.40 | 10,578 | +0.07(+0.23%) |
Feb 26, 2003 | 28.56 | 28.56 | 28.19 | 28.34 | 12,206 | -0.29(-1.03%) |
Feb 25, 2003 | 28.09 | 28.63 | 28.00 | 28.63 | 37,297 | +0.35(+1.25%) |
Feb 24, 2003 | 28.83 | 28.83 | 28.28 | 28.28 | 47,062 | -0.48(-1.67%) |
Feb 21, 2003 | 28.42 | 28.81 | 28.42 | 28.76 | 59,540 | +0.25(+0.88%) |
Feb 20, 2003 | 28.62 | 28.62 | 28.37 | 28.50 | 23,734 | -0.21(-0.74%) |
Feb 19, 2003 | 29.01 | 29.01 | 28.54 | 28.72 | 66,864 | -0.14(-0.49%) |
Feb 18, 2003 | 28.76 | 29.04 | 28.76 | 28.86 | 76,222 | +0.25(+0.88%) |
Feb 14, 2003 | 28.39 | 28.52 | 28.30 | 28.61 | 19,123 | +0.22(+0.78%) |
Feb 13, 2003 | 28.17 | 28.49 | 27.94 | 28.39 | 71,611 | +0.07(+0.26%) |
Feb 12, 2003 | 28.20 | 28.53 | 28.16 | 28.31 | 35,263 | +0.10(+0.34%) |
Feb 11, 2003 | 28.90 | 28.90 | 28.17 | 28.22 | 21,157 | -0.50(-1.75%) |
Feb 10, 2003 | 28.59 | 28.72 | 28.35 | 28.72 | 9,222 | +0.27(+0.93%) |
Feb 07, 2003 | 28.76 | 28.84 | 28.32 | 28.45 | 32,143 | -0.19(-0.67%) |
Feb 06, 2003 | 29.00 | 29.00 | 28.53 | 28.64 | 45,028 | -0.35(-1.20%) |
Feb 05, 2003 | 29.02 | 29.39 | 28.83 | 28.99 | 26,176 | -0.03(-0.10%) |
Feb 04, 2003 | 28.87 | 29.13 | 28.67 | 29.02 | 31,329 | -0.03(-0.10%) |
Feb 03, 2003 | 29.26 | 29.26 | 29.01 | 29.05 | 29,024 | +0.10(+0.33%) |
Jan 31, 2003 | 28.39 | 29.09 | 28.39 | 28.95 | 30,380 | +0.35(+1.21%) |
Jan 30, 2003 | 28.79 | 28.90 | 28.25 | 28.61 | 212,663 | -0.15(-0.54%) |
Jan 29, 2003 | 29.06 | 29.07 | 28.36 | 28.76 | 76,764 | -0.23(-0.79%) |
Jan 28, 2003 | 29.10 | 29.29 | 28.93 | 28.99 | 19,937 | +0.05(+0.18%) |
Jan 27, 2003 | 29.03 | 29.25 | 28.82 | 28.94 | 37,297 | -0.62(-2.10%) |
Jan 24, 2003 | 30.05 | 30.05 | 29.36 | 29.56 | 29,431 | -0.52(-1.74%) |
Jan 23, 2003 | 30.13 | 30.27 | 29.85 | 30.08 | 8,951 | -0.04(-0.15%) |
Jan 22, 2003 | 30.35 | 30.64 | 30.13 | 30.13 | 17,224 | -0.38(-1.23%) |
Jan 21, 2003 | 30.82 | 30.91 | 30.38 | 30.50 | 38,653 | -0.35(-1.15%) |
Jan 17, 2003 | 30.78 | 30.99 | 30.66 | 30.86 | 21,157 | +0.01(+0.05%) |
Jan 16, 2003 | 30.65 | 30.89 | 30.57 | 30.84 | 13,833 | +0.32(+1.04%) |
Jan 15, 2003 | 30.62 | 30.67 | 30.33 | 30.52 | 13,562 | -0.28(-0.91%) |
Jan 14, 2003 | 30.78 | 30.80 | 30.49 | 30.80 | 10,307 | +0.10(+0.31%) |
Jan 13, 2003 | 30.78 | 30.87 | 30.52 | 30.71 | 8,815 | +0.05(+0.17%) |
Jan 10, 2003 | 30.67 | 30.77 | 30.51 | 30.66 | 14,240 | -0.06(-0.19%) |
Jan 09, 2003 | 30.37 | 30.72 | 30.30 | 30.72 | 10,578 | +0.51(+1.68%) |
Jan 08, 2003 | 30.60 | 30.69 | 30.21 | 30.21 | 28,752 | -0.31(-1.01%) |
Jan 07, 2003 | 30.71 | 30.72 | 30.48 | 30.52 | 24,955 | -0.23(-0.74%) |
Jan 06, 2003 | 30.55 | 30.84 | 30.33 | 30.75 | 23,192 | +0.28(+0.92%) |
Jan 03, 2003 | 30.60 | 30.75 | 30.42 | 30.47 | 10,172 | -0.15(-0.51%) |
Jan 02, 2003 | 30.30 | 30.75 | 30.23 | 30.62 | 33,906 | +0.65(+2.16%) |
Dec 31, 2002 | 30.13 | 30.23 | 29.72 | 29.97 | 52,216 | -0.16(-0.54%) |
Dec 30, 2002 | 30.16 | 30.27 | 29.98 | 30.13 | 22,649 | +0.05(+0.17%) |
Dec 27, 2002 | 30.38 | 30.38 | 30.00 | 30.08 | 17,902 | -0.26(-0.85%) |
Dec 26, 2002 | 30.44 | 30.63 | 30.30 | 30.34 | 19,394 | +0.01(+0.02%) |
Dec 24, 2002 | 30.34 | 30.41 | 30.23 | 30.33 | 15,325 | -0.01(-0.02%) |
Dec 23, 2002 | 30.45 | 30.45 | 30.16 | 30.34 | 54,929 | +0.21(+0.71%) |
Dec 20, 2002 | 30.01 | 30.20 | 29.93 | 30.13 | 76,358 | +0.39(+1.31%) |
Dec 19, 2002 | 29.94 | 30.16 | 29.61 | 29.74 | 82,054 | -0.35(-1.18%) |
Dec 18, 2002 | 30.16 | 30.23 | 29.98 | 30.09 | 53,030 | -0.05(-0.17%) |
Dec 17, 2002 | 30.35 | 30.48 | 30.05 | 30.14 | 20,750 | -0.32(-1.06%) |
Dec 16, 2002 | 30.34 | 30.48 | 30.12 | 30.47 | 29,566 | +0.13(+0.44%) |
Dec 13, 2002 | 30.08 | 30.41 | 30.03 | 30.33 | 15,597 | -0.21(-0.68%) |
Dec 12, 2002 | 30.38 | 30.64 | 30.38 | 30.54 | 26,176 | -0.07(-0.22%) |
Dec 11, 2002 | 30.82 | 30.82 | 30.50 | 30.61 | 16,817 | -0.27(-0.88%) |
Dec 10, 2002 | 30.52 | 30.88 | 30.50 | 30.88 | 46,248 | +0.45(+1.48%) |
Dec 09, 2002 | 30.50 | 30.61 | 30.31 | 30.43 | 9,222 | -0.02(-0.07%) |
Dec 06, 2002 | 30.27 | 30.66 | 30.27 | 30.45 | 10,036 | +0.18(+0.58%) |
Dec 05, 2002 | 30.64 | 30.78 | 30.24 | 30.27 | 44,756 | -0.46(-1.49%) |
Dec 04, 2002 | 30.32 | 30.80 | 30.32 | 30.73 | 51,402 | +0.41(+1.36%) |
Dec 03, 2002 | 30.08 | 30.34 | 29.97 | 30.32 | 25,633 | +0.24(+0.78%) |