Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 30.86 | 31.90 | 30.86 | 31.77 | 570,400 | +0.91(+2.97%) |
Feb 27, 2003 | 29.88 | 30.93 | 29.70 | 30.85 | 436,400 | +1.05(+3.52%) |
Feb 26, 2003 | 29.91 | 30.00 | 29.60 | 29.80 | 207,600 | -0.10(-0.33%) |
Feb 25, 2003 | 29.70 | 29.99 | 28.82 | 29.90 | 389,000 | +0.09(+0.32%) |
Feb 24, 2003 | 30.68 | 30.77 | 29.68 | 29.80 | 407,900 | -0.95(-3.09%) |
Feb 21, 2003 | 30.00 | 30.77 | 29.88 | 30.75 | 426,300 | +0.66(+2.21%) |
Feb 20, 2003 | 29.77 | 30.11 | 29.39 | 30.09 | 302,300 | +0.19(+0.64%) |
Feb 19, 2003 | 29.82 | 29.91 | 29.46 | 29.90 | 246,200 | -0.03(-0.08%) |
Feb 18, 2003 | 29.90 | 30.07 | 29.82 | 29.93 | 192,700 | +0.03(+0.08%) |
Feb 14, 2003 | 29.50 | 29.90 | 29.27 | 29.90 | 223,200 | +0.40(+1.37%) |
Feb 13, 2003 | 29.65 | 29.65 | 29.08 | 29.50 | 312,900 | -0.24(-0.82%) |
Feb 12, 2003 | 29.80 | 29.91 | 29.65 | 29.74 | 302,700 | -0.06(-0.18%) |
Feb 11, 2003 | 29.25 | 30.07 | 29.11 | 29.80 | 296,600 | +0.55(+1.88%) |
Feb 10, 2003 | 28.93 | 29.43 | 28.91 | 29.25 | 293,800 | +0.30(+1.02%) |
Feb 07, 2003 | 29.29 | 29.39 | 28.89 | 28.95 | 158,300 | -0.21(-0.74%) |
Feb 06, 2003 | 29.89 | 29.97 | 29.05 | 29.16 | 241,600 | -0.72(-2.41%) |
Feb 05, 2003 | 29.88 | 30.48 | 29.64 | 29.89 | 289,900 | +0.14(+0.45%) |
Feb 04, 2003 | 29.90 | 29.98 | 29.29 | 29.75 | 309,700 | -0.20(-0.67%) |
Feb 03, 2003 | 30.70 | 30.74 | 29.79 | 29.95 | 369,900 | -0.80(-2.60%) |
Jan 31, 2003 | 29.39 | 30.95 | 29.25 | 30.75 | 796,900 | +1.32(+4.47%) |
Jan 30, 2003 | 29.09 | 30.32 | 28.88 | 29.43 | 632,700 | +0.38(+1.29%) |
Jan 29, 2003 | 28.90 | 29.28 | 28.49 | 29.06 | 279,800 | -0.27(-0.90%) |
Jan 28, 2003 | 28.21 | 29.32 | 28.20 | 29.32 | 392,700 | +1.15(+4.08%) |
Jan 27, 2003 | 29.00 | 29.07 | 28.12 | 28.18 | 394,000 | -0.74(-2.56%) |
Jan 24, 2003 | 28.80 | 29.18 | 28.66 | 28.91 | 340,800 | +0.14(+0.49%) |
Jan 23, 2003 | 28.04 | 28.90 | 28.04 | 28.77 | 325,700 | +0.96(+3.47%) |
Jan 22, 2003 | 28.30 | 28.41 | 27.75 | 27.81 | 348,400 | -0.52(-1.82%) |
Jan 21, 2003 | 28.85 | 29.00 | 28.27 | 28.32 | 336,400 | -0.53(-1.82%) |
Jan 17, 2003 | 28.98 | 29.30 | 28.86 | 28.85 | 165,800 | -0.22(-0.77%) |
Jan 16, 2003 | 29.43 | 29.66 | 28.95 | 29.07 | 334,500 | -0.35(-1.19%) |
Jan 15, 2003 | 29.80 | 29.80 | 29.15 | 29.43 | 248,200 | -0.32(-1.09%) |
Jan 14, 2003 | 29.90 | 29.91 | 29.45 | 29.75 | 321,900 | -0.25(-0.85%) |
Jan 13, 2003 | 31.05 | 31.05 | 29.90 | 30.00 | 264,100 | -0.87(-2.82%) |
Jan 10, 2003 | 29.90 | 31.15 | 29.82 | 30.88 | 242,500 | +0.85(+2.83%) |
Jan 09, 2003 | 29.27 | 30.23 | 29.27 | 30.02 | 237,700 | +0.85(+2.91%) |
Jan 08, 2003 | 29.62 | 29.62 | 29.02 | 29.18 | 211,600 | -0.45(-1.52%) |
Jan 07, 2003 | 30.31 | 30.31 | 29.62 | 29.62 | 266,500 | -0.68(-2.26%) |
Jan 06, 2003 | 29.93 | 30.35 | 29.82 | 30.31 | 196,600 | +0.38(+1.27%) |
Jan 03, 2003 | 30.35 | 30.50 | 29.82 | 29.93 | 168,700 | -0.49(-1.61%) |
Jan 02, 2003 | 29.75 | 30.64 | 29.62 | 30.42 | 218,000 | +0.67(+2.25%) |
Dec 31, 2002 | 29.48 | 29.88 | 29.32 | 29.75 | 238,900 | -28.30(-48.75%) |
Dec 26, 2002 | 57.00 | 58.29 | 56.95 | 58.05 | 217,700 | +1.40(+2.47%) |
Dec 24, 2002 | 56.35 | 57.09 | 56.35 | 56.65 | 71,700 | +0.15(+0.27%) |
Dec 23, 2002 | 56.50 | 56.60 | 55.98 | 56.50 | 122,800 | -0.21(-0.37%) |
Dec 20, 2002 | 56.28 | 56.80 | 56.19 | 56.71 | 156,800 | +0.53(+0.94%) |
Dec 19, 2002 | 57.05 | 57.06 | 56.09 | 56.18 | 164,000 | -0.82(-1.44%) |
Dec 18, 2002 | 57.60 | 57.63 | 56.47 | 57.00 | 181,900 | -0.60(-1.04%) |
Dec 17, 2002 | 57.80 | 58.45 | 57.20 | 57.60 | 164,900 | -0.30(-0.52%) |
Dec 16, 2002 | 57.95 | 58.23 | 57.35 | 57.90 | 140,700 | +0.14(+0.24%) |
Dec 13, 2002 | 58.90 | 59.15 | 57.75 | 57.76 | 176,200 | -1.25(-2.12%) |
Dec 12, 2002 | 59.30 | 59.31 | 58.34 | 59.01 | 358,400 | -0.29(-0.49%) |
Dec 11, 2002 | 59.00 | 59.75 | 58.60 | 59.30 | 378,300 | +0.40(+0.68%) |
Dec 10, 2002 | 57.40 | 58.90 | 57.40 | 58.90 | 338,100 | +1.65(+2.88%) |
Dec 09, 2002 | 57.50 | 57.97 | 56.77 | 57.25 | 182,400 | -0.75(-1.29%) |
Dec 06, 2002 | 58.67 | 58.80 | 57.50 | 58.00 | 204,200 | -0.79(-1.34%) |
Dec 05, 2002 | 59.00 | 59.00 | 58.45 | 58.79 | 174,700 | -0.15(-0.25%) |
Dec 04, 2002 | 60.35 | 60.61 | 58.35 | 58.94 | 412,900 | -1.52(-2.51%) |
Dec 03, 2002 | 60.80 | 61.60 | 60.15 | 60.46 | 513,700 | -0.44(-0.72%) |