Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 46.54 | 46.54 | 44.68 | 45.12 | 10,790 | +0.08(+0.18%) |
Feb 27, 2003 | 44.88 | 46.46 | 44.29 | 45.04 | 6,710 | +0.51(+1.15%) |
Feb 26, 2003 | 44.80 | 45.47 | 44.09 | 44.52 | 3,270 | +0.12(+0.27%) |
Feb 25, 2003 | 44.92 | 45.63 | 43.89 | 44.41 | 3,169 | -0.67(-1.49%) |
Feb 24, 2003 | 45.47 | 46.62 | 44.17 | 45.08 | 11,987 | +0.91(+2.06%) |
Feb 21, 2003 | 44.17 | 44.48 | 44.05 | 44.17 | 14,971 | +0.04(+0.09%) |
Feb 20, 2003 | 43.89 | 44.29 | 43.50 | 44.13 | 3,119 | +0.55(+1.27%) |
Feb 19, 2003 | 43.97 | 44.48 | 42.70 | 43.57 | 3,877 | -0.71(-1.61%) |
Feb 18, 2003 | 43.38 | 44.48 | 42.70 | 44.29 | 4,029 | +0.12(+0.27%) |
Feb 14, 2003 | 44.37 | 44.84 | 43.61 | 44.17 | 9,677 | -0.71(-1.58%) |
Feb 13, 2003 | 44.68 | 45.16 | 44.29 | 44.88 | 20,248 | +0.59(+1.33%) |
Feb 12, 2003 | 44.41 | 46.66 | 44.05 | 44.29 | 15,527 | +0.12(+0.27%) |
Feb 11, 2003 | 45.47 | 45.47 | 43.50 | 44.17 | 11,464 | -1.30(-2.87%) |
Feb 10, 2003 | 43.42 | 45.47 | 43.42 | 45.47 | 11,532 | +1.98(+4.55%) |
Feb 07, 2003 | 43.77 | 44.64 | 43.14 | 43.50 | 12,122 | +0.00(+0.00%) |
Feb 06, 2003 | 42.82 | 43.57 | 42.78 | 43.50 | 9,340 | -0.12(-0.27%) |
Feb 05, 2003 | 44.17 | 44.52 | 42.90 | 43.61 | 4,720 | +0.28(+0.64%) |
Feb 04, 2003 | 43.54 | 43.54 | 42.31 | 43.34 | 2,427 | -0.55(-1.26%) |
Feb 03, 2003 | 40.13 | 43.89 | 40.10 | 43.89 | 4,636 | +1.42(+3.35%) |
Jan 31, 2003 | 43.50 | 43.50 | 39.82 | 42.47 | 1,129 | -1.03(-2.36%) |
Jan 30, 2003 | 40.63 | 44.60 | 39.34 | 43.50 | 25,374 | +2.87(+7.06%) |
Jan 29, 2003 | 40.33 | 40.65 | 38.36 | 40.63 | 7,519 | +1.68(+4.31%) |
Jan 28, 2003 | 37.37 | 39.74 | 36.58 | 38.95 | 4,518 | +2.57(+7.07%) |
Jan 27, 2003 | 35.86 | 37.52 | 35.82 | 36.38 | 4,838 | -0.31(-0.84%) |
Jan 24, 2003 | 36.38 | 37.21 | 36.38 | 36.69 | 7,620 | +0.07(+0.19%) |
Jan 23, 2003 | 38.16 | 38.16 | 35.63 | 36.62 | 10,655 | -1.98(-5.12%) |
Jan 22, 2003 | 39.66 | 39.66 | 35.43 | 38.59 | 6,929 | -1.19(-2.98%) |
Jan 21, 2003 | 43.34 | 43.34 | 39.58 | 39.78 | 4,585 | -3.14(-7.32%) |
Jan 17, 2003 | 43.30 | 43.30 | 42.51 | 42.92 | 6,322 | -0.38(-0.87%) |
Jan 16, 2003 | 42.90 | 43.50 | 42.07 | 43.30 | 2,394 | -0.20(-0.45%) |
Jan 15, 2003 | 42.78 | 43.50 | 42.55 | 43.50 | 2,023 | +0.00(+0.00%) |
Jan 14, 2003 | 44.88 | 45.04 | 41.52 | 43.50 | 9,795 | -1.23(-2.74%) |
Jan 13, 2003 | 45.08 | 45.67 | 44.09 | 44.72 | 5,125 | +0.63(+1.44%) |
Jan 10, 2003 | 43.65 | 44.68 | 43.65 | 44.09 | 2,765 | -0.40(-0.89%) |
Jan 09, 2003 | 47.45 | 47.45 | 44.13 | 44.48 | 2,883 | +0.32(+0.72%) |
Jan 08, 2003 | 46.62 | 46.62 | 43.93 | 44.17 | 2,883 | -2.29(-4.94%) |
Jan 07, 2003 | 48.16 | 49.03 | 43.50 | 46.46 | 15,797 | -0.95(-2.00%) |
Jan 06, 2003 | 45.12 | 48.04 | 43.50 | 47.41 | 17,315 | +2.29(+5.08%) |
Jan 03, 2003 | 44.68 | 45.43 | 43.69 | 45.12 | 3,641 | -18.03(-28.55%) |
Dec 31, 2002 | 61.05 | 63.39 | 60.10 | 63.15 | 4,248 | +2.57(+4.24%) |
Dec 30, 2002 | 58.36 | 60.58 | 57.69 | 60.58 | 2,984 | +1.38(+2.34%) |
Dec 27, 2002 | 59.87 | 59.87 | 58.36 | 59.19 | 1,652 | -0.67(-1.12%) |
Dec 26, 2002 | 59.55 | 60.26 | 59.55 | 59.87 | 2,697 | +0.16(+0.26%) |
Dec 24, 2002 | 60.46 | 60.46 | 59.55 | 59.71 | 1,567 | -0.20(-0.33%) |
Dec 23, 2002 | 59.31 | 59.91 | 59.43 | 59.91 | 4,467 | +0.16(+0.26%) |
Dec 20, 2002 | 59.31 | 59.91 | 59.11 | 59.75 | 2,630 | +0.00(+0.00%) |
Dec 19, 2002 | 58.96 | 61.17 | 58.92 | 59.75 | 9,222 | -0.55(-0.92%) |
Dec 18, 2002 | 60.30 | 60.89 | 59.79 | 60.30 | 6,221 | +0.00(+0.00%) |
Dec 17, 2002 | 60.30 | 60.85 | 58.88 | 60.30 | 8,109 | +0.00(+0.01%) |
Dec 16, 2002 | 60.30 | 60.70 | 59.31 | 60.30 | 4,484 | +1.18(+2.00%) |
Dec 13, 2002 | 60.89 | 60.89 | 58.32 | 59.11 | 14,685 | -1.18(-1.96%) |
Dec 12, 2002 | 59.55 | 61.29 | 56.07 | 60.30 | 7,755 | +0.94(+1.59%) |
Dec 11, 2002 | 60.18 | 60.70 | 59.35 | 59.35 | 3,945 | -1.54(-2.53%) |
Dec 10, 2002 | 60.50 | 62.67 | 60.50 | 60.89 | 5,057 | +0.04(+0.07%) |
Dec 09, 2002 | 58.17 | 62.08 | 58.17 | 60.85 | 4,687 | +2.65(+4.55%) |
Dec 06, 2002 | 57.34 | 58.80 | 54.41 | 58.20 | 12,999 | +1.11(+1.94%) |
Dec 05, 2002 | 69.95 | 71.13 | 55.56 | 57.10 | 63,342 | -10.32(-15.31%) |
Dec 04, 2002 | 65.05 | 70.62 | 64.69 | 67.42 | 4,855 | -0.00(-0.01%) |
Dec 03, 2002 | 67.26 | 69.36 | 67.02 | 67.42 | 9,542 | -0.59(-0.87%) |