Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 29.39 | 29.79 | 29.16 | 29.33 | 3,927,393 | +0.04(+0.12%) |
Feb 27, 2003 | 29.68 | 29.80 | 28.95 | 29.29 | 5,847,907 | -0.37(-1.23%) |
Feb 26, 2003 | 29.59 | 29.83 | 29.29 | 29.66 | 4,092,285 | +0.07(+0.22%) |
Feb 25, 2003 | 28.55 | 29.69 | 28.40 | 29.59 | 7,721,072 | +0.86(+3.01%) |
Feb 24, 2003 | 30.70 | 30.71 | 28.66 | 28.73 | 9,070,384 | -2.12(-6.88%) |
Feb 21, 2003 | 30.77 | 31.11 | 30.46 | 30.85 | 3,730,990 | +0.29(+0.96%) |
Feb 20, 2003 | 30.98 | 31.24 | 30.51 | 30.56 | 3,540,255 | -0.42(-1.36%) |
Feb 19, 2003 | 32.03 | 32.14 | 30.80 | 30.98 | 4,119,794 | -1.06(-3.30%) |
Feb 18, 2003 | 31.58 | 32.33 | 31.49 | 32.03 | 3,566,098 | +0.46(+1.46%) |
Feb 14, 2003 | 30.20 | 31.61 | 29.98 | 31.57 | 4,678,159 | +1.35(+4.47%) |
Feb 13, 2003 | 30.30 | 30.38 | 29.91 | 30.22 | 3,878,042 | -0.07(-0.22%) |
Feb 12, 2003 | 30.40 | 30.86 | 30.25 | 30.29 | 3,440,053 | -0.08(-0.26%) |
Feb 11, 2003 | 30.04 | 30.98 | 30.04 | 30.37 | 5,029,951 | +0.33(+1.10%) |
Feb 10, 2003 | 30.98 | 31.07 | 29.82 | 30.04 | 7,808,436 | -0.77(-2.49%) |
Feb 07, 2003 | 31.85 | 32.13 | 30.64 | 30.81 | 5,993,626 | -0.92(-2.89%) |
Feb 06, 2003 | 31.64 | 32.45 | 31.24 | 31.72 | 7,287,585 | +0.68(+2.20%) |
Feb 05, 2003 | 31.69 | 31.88 | 30.77 | 31.04 | 6,141,678 | -0.32(-1.03%) |
Feb 04, 2003 | 31.79 | 31.91 | 31.16 | 31.36 | 4,433,239 | -0.43(-1.34%) |
Feb 03, 2003 | 31.49 | 32.09 | 31.45 | 31.79 | 4,644,647 | +0.38(+1.20%) |
Jan 31, 2003 | 31.07 | 31.48 | 30.65 | 31.41 | 6,647,858 | +0.21(+0.67%) |
Jan 30, 2003 | 31.97 | 32.21 | 30.93 | 31.20 | 5,422,757 | -0.10(-0.31%) |
Jan 29, 2003 | 31.28 | 31.58 | 31.02 | 31.30 | 6,103,331 | -0.43(-1.34%) |
Jan 28, 2003 | 31.49 | 32.03 | 31.42 | 31.72 | 4,509,766 | +0.23(+0.74%) |
Jan 27, 2003 | 32.09 | 32.15 | 31.06 | 31.49 | 6,858,432 | -0.75(-2.33%) |
Jan 24, 2003 | 33.14 | 33.34 | 31.85 | 32.24 | 4,457,748 | -0.90(-2.71%) |
Jan 23, 2003 | 32.39 | 33.29 | 31.56 | 33.14 | 6,632,019 | +1.04(+3.25%) |
Jan 22, 2003 | 32.54 | 32.72 | 31.90 | 32.09 | 5,163,998 | -0.47(-1.45%) |
Jan 21, 2003 | 33.89 | 33.89 | 32.57 | 32.57 | 5,301,714 | -1.38(-4.06%) |
Jan 17, 2003 | 34.47 | 34.49 | 33.74 | 33.95 | 4,713,505 | -0.52(-1.50%) |
Jan 16, 2003 | 34.94 | 35.11 | 34.18 | 34.46 | 5,863,746 | -0.47(-1.36%) |
Jan 15, 2003 | 34.55 | 35.24 | 33.94 | 34.94 | 6,274,225 | +0.54(+1.57%) |
Jan 14, 2003 | 34.37 | 35.08 | 33.92 | 34.40 | 4,351,710 | -0.15(-0.43%) |
Jan 13, 2003 | 34.90 | 35.20 | 34.00 | 34.55 | 5,696,187 | -0.35(-1.00%) |
Jan 10, 2003 | 34.40 | 35.24 | 33.71 | 34.90 | 9,935,191 | +0.50(+1.45%) |
Jan 09, 2003 | 32.69 | 34.49 | 32.53 | 34.40 | 15,231,403 | +2.67(+8.41%) |
Jan 08, 2003 | 32.06 | 32.81 | 31.61 | 31.73 | 8,740,434 | -0.39(-1.21%) |
Jan 07, 2003 | 33.38 | 33.83 | 31.84 | 32.12 | 10,786,493 | -1.27(-3.79%) |
Jan 06, 2003 | 33.80 | 33.94 | 32.88 | 33.38 | 5,897,758 | -0.41(-1.22%) |
Jan 03, 2003 | 35.15 | 35.15 | 33.62 | 33.80 | 5,788,886 | -1.34(-3.82%) |
Jan 02, 2003 | 33.68 | 35.23 | 33.68 | 35.14 | 7,533,839 | +1.58(+4.72%) |
Dec 31, 2002 | 33.87 | 33.93 | 33.05 | 33.56 | 3,862,036 | -0.32(-0.94%) |
Dec 30, 2002 | 32.67 | 33.99 | 32.45 | 33.88 | 4,198,156 | +1.05(+3.20%) |
Dec 27, 2002 | 32.76 | 33.13 | 32.63 | 32.83 | 2,149,929 | -0.08(-0.25%) |
Dec 26, 2002 | 32.70 | 33.39 | 32.51 | 32.91 | 3,776,673 | +0.21(+0.64%) |
Dec 24, 2002 | 32.39 | 32.85 | 32.09 | 32.70 | 3,200,135 | -0.19(-0.57%) |
Dec 23, 2002 | 33.65 | 33.74 | 31.97 | 32.89 | 7,569,685 | -1.15(-3.38%) |
Dec 20, 2002 | 33.86 | 34.21 | 33.50 | 34.04 | 8,001,671 | +0.17(+0.51%) |
Dec 19, 2002 | 35.25 | 35.48 | 33.80 | 33.86 | 7,078,511 | -1.38(-3.91%) |
Dec 18, 2002 | 35.30 | 35.57 | 34.61 | 35.24 | 5,737,868 | -0.29(-0.81%) |
Dec 17, 2002 | 36.50 | 36.50 | 35.39 | 35.53 | 5,407,418 | -1.12(-3.04%) |
Dec 16, 2002 | 35.88 | 36.77 | 35.33 | 36.65 | 5,315,052 | +0.77(+2.16%) |
Dec 13, 2002 | 37.04 | 37.37 | 35.72 | 35.87 | 5,136,989 | -1.67(-4.46%) |
Dec 12, 2002 | 37.49 | 37.97 | 36.90 | 37.55 | 4,445,743 | +0.66(+1.79%) |
Dec 11, 2002 | 36.83 | 37.14 | 36.23 | 36.89 | 3,485,736 | +0.07(+0.18%) |
Dec 10, 2002 | 36.02 | 36.96 | 35.72 | 36.82 | 5,070,298 | +0.83(+2.32%) |
Dec 09, 2002 | 37.12 | 37.12 | 35.84 | 35.99 | 5,193,175 | -1.13(-3.04%) |
Dec 06, 2002 | 36.65 | 37.97 | 36.31 | 37.11 | 4,447,411 | -0.20(-0.53%) |
Dec 05, 2002 | 35.60 | 37.85 | 35.23 | 37.31 | 15,359,782 | +0.25(+0.66%) |
Dec 04, 2002 | 38.45 | 38.45 | 36.59 | 37.07 | 16,328,625 | -1.74(-4.48%) |
Dec 03, 2002 | 39.98 | 40.10 | 38.75 | 38.81 | 5,857,577 | -1.04(-2.62%) |