Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 28.83 | 29.01 | 28.66 | 28.80 | 1,823,518 | +0.05(+0.16%) |
Feb 27, 2003 | 28.74 | 28.92 | 28.52 | 28.75 | 3,676,541 | +0.16(+0.55%) |
Feb 26, 2003 | 28.71 | 28.76 | 28.40 | 28.60 | 2,444,859 | -0.14(-0.50%) |
Feb 25, 2003 | 28.36 | 28.82 | 28.14 | 28.74 | 3,324,739 | +0.26(+0.91%) |
Feb 24, 2003 | 28.87 | 28.87 | 28.48 | 28.48 | 3,162,965 | -0.44(-1.53%) |
Feb 21, 2003 | 28.68 | 29.12 | 28.46 | 28.92 | 3,336,491 | +0.25(+0.86%) |
Feb 20, 2003 | 28.76 | 28.78 | 28.56 | 28.68 | 3,623,283 | -0.06(-0.21%) |
Feb 19, 2003 | 29.02 | 29.02 | 28.53 | 28.74 | 5,092,999 | -0.35(-1.21%) |
Feb 18, 2003 | 28.74 | 29.10 | 28.74 | 29.09 | 2,351,596 | +0.57(+2.01%) |
Feb 14, 2003 | 28.30 | 28.63 | 28.20 | 28.52 | 3,317,738 | +0.26(+0.91%) |
Feb 13, 2003 | 28.33 | 28.35 | 27.97 | 28.26 | 4,383,895 | -0.08(-0.27%) |
Feb 12, 2003 | 28.65 | 28.75 | 28.26 | 28.34 | 9,350,376 | -0.40(-1.41%) |
Feb 11, 2003 | 28.91 | 28.98 | 28.42 | 28.74 | 3,916,076 | -0.08(-0.28%) |
Feb 10, 2003 | 28.56 | 28.84 | 28.35 | 28.82 | 2,663,392 | +0.30(+1.04%) |
Feb 07, 2003 | 29.21 | 29.28 | 28.51 | 28.52 | 6,880,512 | -0.53(-1.83%) |
Feb 06, 2003 | 29.13 | 29.28 | 28.90 | 29.06 | 8,702,280 | -0.16(-0.55%) |
Feb 05, 2003 | 29.56 | 29.60 | 29.07 | 29.22 | 4,295,632 | -0.22(-0.75%) |
Feb 04, 2003 | 29.22 | 29.60 | 28.98 | 29.44 | 5,589,822 | +0.00(+0.00%) |
Feb 03, 2003 | 29.76 | 29.79 | 29.30 | 29.44 | 3,311,487 | -0.26(-0.86%) |
Jan 31, 2003 | 29.14 | 29.69 | 29.06 | 29.69 | 7,289,822 | +0.42(+1.42%) |
Jan 30, 2003 | 29.86 | 29.92 | 29.18 | 29.28 | 4,187,366 | -0.48(-1.63%) |
Jan 29, 2003 | 29.41 | 29.92 | 28.99 | 29.76 | 5,016,238 | +0.22(+0.76%) |
Jan 28, 2003 | 29.52 | 29.78 | 29.07 | 29.54 | 3,291,984 | +0.24(+0.82%) |
Jan 27, 2003 | 29.60 | 29.84 | 29.25 | 29.30 | 4,347,389 | -0.45(-1.52%) |
Jan 24, 2003 | 30.40 | 30.40 | 29.75 | 29.75 | 4,456,906 | -0.63(-2.07%) |
Jan 23, 2003 | 30.38 | 30.61 | 30.22 | 30.38 | 2,766,657 | +0.19(+0.62%) |
Jan 22, 2003 | 30.30 | 30.54 | 30.18 | 30.19 | 4,172,614 | -0.26(-0.87%) |
Jan 21, 2003 | 30.96 | 31.01 | 30.43 | 30.45 | 2,668,642 | -0.45(-1.45%) |
Jan 17, 2003 | 31.15 | 31.58 | 30.76 | 30.90 | 3,021,194 | -0.59(-1.88%) |
Jan 16, 2003 | 31.60 | 31.80 | 31.35 | 31.49 | 2,904,177 | -0.04(-0.14%) |
Jan 15, 2003 | 31.56 | 31.76 | 31.26 | 31.54 | 2,977,438 | -0.07(-0.23%) |
Jan 14, 2003 | 31.56 | 31.78 | 31.40 | 31.61 | 1,958,288 | +0.02(+0.06%) |
Jan 13, 2003 | 31.72 | 31.85 | 31.27 | 31.59 | 2,199,073 | +0.07(+0.23%) |
Jan 10, 2003 | 31.13 | 31.70 | 31.08 | 31.52 | 3,372,996 | +0.07(+0.22%) |
Jan 09, 2003 | 31.19 | 31.62 | 31.19 | 31.45 | 4,786,454 | +0.46(+1.47%) |
Jan 08, 2003 | 31.16 | 31.21 | 30.88 | 30.99 | 4,111,105 | -0.31(-1.00%) |
Jan 07, 2003 | 31.48 | 31.56 | 31.05 | 31.30 | 3,767,804 | -0.16(-0.52%) |
Jan 06, 2003 | 31.10 | 31.68 | 31.10 | 31.47 | 3,649,537 | +0.36(+1.17%) |
Jan 03, 2003 | 31.20 | 31.24 | 30.93 | 31.10 | 4,028,342 | -0.05(-0.17%) |
Jan 02, 2003 | 30.60 | 31.22 | 30.42 | 31.16 | 5,018,488 | +0.84(+2.76%) |
Dec 31, 2002 | 30.45 | 30.86 | 30.24 | 30.32 | 6,811,252 | -0.04(-0.12%) |
Dec 30, 2002 | 30.52 | 30.65 | 30.12 | 30.36 | 4,339,388 | -0.10(-0.32%) |
Dec 27, 2002 | 30.90 | 30.90 | 30.45 | 30.45 | 2,939,432 | -0.50(-1.63%) |
Dec 26, 2002 | 31.00 | 31.39 | 30.82 | 30.96 | 1,357,949 | +0.00(+0.00%) |
Dec 24, 2002 | 30.93 | 31.08 | 30.83 | 30.96 | 841,873 | -0.06(-0.19%) |
Dec 23, 2002 | 30.76 | 31.08 | 30.68 | 31.02 | 2,353,346 | +0.21(+0.67%) |
Dec 20, 2002 | 30.69 | 30.90 | 30.54 | 30.81 | 2,558,126 | +0.34(+1.13%) |
Dec 19, 2002 | 30.50 | 30.92 | 30.28 | 30.46 | 8,287,719 | -0.08(-0.25%) |
Dec 18, 2002 | 31.00 | 31.00 | 30.40 | 30.54 | 3,108,207 | -0.50(-1.60%) |
Dec 17, 2002 | 31.38 | 31.41 | 30.99 | 31.04 | 2,597,132 | -0.33(-1.06%) |
Dec 16, 2002 | 30.92 | 31.41 | 30.92 | 31.37 | 3,572,025 | +0.55(+1.79%) |
Dec 13, 2002 | 31.18 | 31.96 | 30.78 | 30.82 | 2,514,370 | -0.77(-2.43%) |
Dec 12, 2002 | 31.60 | 31.74 | 30.86 | 31.58 | 2,364,348 | +0.13(+0.41%) |
Dec 11, 2002 | 31.28 | 31.66 | 31.24 | 31.46 | 3,906,074 | +0.04(+0.11%) |
Dec 10, 2002 | 30.99 | 31.56 | 30.98 | 31.42 | 3,348,992 | +0.60(+1.95%) |
Dec 09, 2002 | 31.41 | 31.53 | 30.76 | 30.82 | 2,695,896 | -0.84(-2.65%) |
Dec 06, 2002 | 31.20 | 31.83 | 31.14 | 31.66 | 1,946,536 | +0.13(+0.41%) |
Dec 05, 2002 | 32.03 | 32.03 | 31.38 | 31.53 | 5,422,298 | -0.15(-0.47%) |
Dec 04, 2002 | 31.73 | 32.06 | 31.46 | 31.68 | 3,510,516 | -0.32(-0.99%) |
Dec 03, 2002 | 32.36 | 32.47 | 31.97 | 32.00 | 3,566,524 | -0.57(-1.76%) |