Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 38.30 | 38.72 | 38.17 | 38.71 | 15,278,083 | +0.41(+1.07%) |
Feb 27, 2003 | 37.88 | 38.51 | 37.73 | 38.30 | 14,312,043 | +0.57(+1.52%) |
Feb 26, 2003 | 37.85 | 38.58 | 37.68 | 37.73 | 17,538,904 | -0.43(-1.13%) |
Feb 25, 2003 | 37.41 | 38.22 | 36.96 | 38.16 | 19,887,380 | +0.50(+1.34%) |
Feb 24, 2003 | 38.48 | 38.75 | 37.60 | 37.65 | 14,285,224 | -1.03(-2.66%) |
Feb 21, 2003 | 38.26 | 38.75 | 37.91 | 38.68 | 15,700,266 | +0.43(+1.13%) |
Feb 20, 2003 | 38.14 | 38.35 | 37.58 | 38.25 | 14,801,132 | +0.01(+0.02%) |
Feb 19, 2003 | 37.97 | 38.27 | 37.84 | 38.24 | 13,369,434 | +0.26(+0.67%) |
Feb 18, 2003 | 37.34 | 38.00 | 37.23 | 37.99 | 12,496,977 | +0.72(+1.94%) |
Feb 14, 2003 | 36.50 | 37.36 | 36.44 | 37.27 | 13,816,884 | +0.58(+1.58%) |
Feb 13, 2003 | 37.05 | 37.05 | 36.19 | 36.68 | 15,440,830 | -0.38(-1.03%) |
Feb 12, 2003 | 37.67 | 37.94 | 36.92 | 37.07 | 15,507,171 | -0.80(-2.11%) |
Feb 11, 2003 | 37.55 | 38.23 | 37.44 | 37.87 | 18,598,668 | +0.33(+0.89%) |
Feb 10, 2003 | 36.93 | 37.55 | 36.70 | 37.53 | 14,928,451 | +0.63(+1.71%) |
Feb 07, 2003 | 36.68 | 37.05 | 36.55 | 36.90 | 14,761,892 | +0.57(+1.56%) |
Feb 06, 2003 | 36.25 | 36.63 | 35.92 | 36.34 | 12,849,573 | +0.01(+0.04%) |
Feb 05, 2003 | 36.94 | 37.26 | 36.24 | 36.32 | 17,295,700 | -0.40(-1.08%) |
Feb 04, 2003 | 36.56 | 36.83 | 36.17 | 36.72 | 13,031,941 | -0.21(-0.58%) |
Feb 03, 2003 | 36.17 | 37.04 | 36.03 | 36.93 | 13,735,016 | +0.83(+2.30%) |
Jan 31, 2003 | 36.03 | 36.75 | 35.93 | 36.10 | 16,706,676 | -0.01(-0.04%) |
Jan 30, 2003 | 36.97 | 37.21 | 36.06 | 36.12 | 12,994,859 | -0.86(-2.32%) |
Jan 29, 2003 | 36.22 | 37.11 | 35.93 | 36.97 | 17,029,772 | +0.43(+1.16%) |
Jan 28, 2003 | 36.17 | 36.78 | 35.65 | 36.55 | 17,629,664 | +0.57(+1.59%) |
Jan 27, 2003 | 36.51 | 36.71 | 35.58 | 35.98 | 18,030,252 | -1.03(-2.79%) |
Jan 24, 2003 | 37.26 | 37.66 | 36.71 | 37.01 | 21,668,146 | -0.89(-2.36%) |
Jan 23, 2003 | 37.60 | 38.04 | 36.96 | 37.90 | 25,336,246 | +0.71(+1.90%) |
Jan 22, 2003 | 36.01 | 37.55 | 35.98 | 37.19 | 24,799,872 | +1.15(+3.20%) |
Jan 21, 2003 | 36.46 | 36.53 | 35.90 | 36.04 | 22,067,040 | -0.31(-0.86%) |
Jan 17, 2003 | 36.66 | 36.85 | 36.24 | 36.35 | 26,657,846 | +0.09(+0.25%) |
Jan 16, 2003 | 36.22 | 37.09 | 36.05 | 36.26 | 25,769,582 | +0.33(+0.91%) |
Jan 15, 2003 | 36.49 | 36.66 | 35.85 | 35.93 | 16,799,412 | -0.27(-0.74%) |
Jan 14, 2003 | 36.34 | 36.63 | 36.10 | 36.20 | 13,906,656 | -0.30(-0.82%) |
Jan 13, 2003 | 36.12 | 36.60 | 35.78 | 36.50 | 18,209,232 | +0.77(+2.14%) |
Jan 10, 2003 | 34.82 | 35.92 | 34.71 | 35.73 | 17,881,196 | +0.53(+1.51%) |
Jan 09, 2003 | 34.99 | 35.75 | 34.67 | 35.20 | 19,678,900 | +0.57(+1.66%) |
Jan 08, 2003 | 35.42 | 35.53 | 34.57 | 34.63 | 17,134,928 | -0.96(-2.71%) |
Jan 07, 2003 | 36.09 | 36.12 | 35.37 | 35.59 | 22,257,170 | -0.02(-0.06%) |
Jan 06, 2003 | 34.75 | 35.74 | 34.58 | 35.61 | 20,709,164 | +0.77(+2.20%) |
Jan 03, 2003 | 35.03 | 35.17 | 34.42 | 34.85 | 11,732,078 | -0.09(-0.26%) |
Jan 02, 2003 | 34.25 | 35.00 | 34.07 | 34.94 | 20,120,844 | +0.69(+2.03%) |
Dec 31, 2002 | 34.71 | 34.92 | 33.98 | 34.25 | 16,248,781 | -0.58(-1.67%) |
Dec 30, 2002 | 34.93 | 35.15 | 34.32 | 34.83 | 14,166,233 | -0.27(-0.77%) |
Dec 27, 2002 | 35.76 | 35.78 | 34.75 | 35.10 | 12,091,167 | -0.81(-2.27%) |
Dec 26, 2002 | 36.54 | 36.80 | 35.78 | 35.91 | 11,687,474 | -0.54(-1.48%) |
Dec 24, 2002 | 37.31 | 37.56 | 36.22 | 36.45 | 14,737,614 | -0.14(-0.37%) |
Dec 23, 2002 | 36.56 | 36.92 | 36.03 | 36.59 | 13,055,937 | +0.11(+0.31%) |
Dec 20, 2002 | 36.43 | 36.75 | 35.64 | 36.47 | 26,483,242 | +0.50(+1.40%) |
Dec 19, 2002 | 36.77 | 37.20 | 35.88 | 35.97 | 19,432,874 | -0.69(-1.89%) |
Dec 18, 2002 | 36.41 | 37.02 | 36.15 | 36.66 | 16,932,942 | +0.09(+0.25%) |
Dec 17, 2002 | 35.56 | 36.98 | 35.54 | 36.57 | 23,725,710 | +0.79(+2.20%) |
Dec 16, 2002 | 35.67 | 35.88 | 35.16 | 35.78 | 20,386,350 | +0.13(+0.38%) |
Dec 13, 2002 | 35.45 | 36.20 | 35.44 | 35.65 | 20,960,696 | -0.09(-0.26%) |
Dec 12, 2002 | 35.01 | 35.92 | 34.94 | 35.74 | 44,294,708 | +2.25(+6.73%) |
Dec 11, 2002 | 33.29 | 33.86 | 33.21 | 33.49 | 21,389,372 | +0.13(+0.40%) |
Dec 10, 2002 | 34.10 | 34.35 | 33.23 | 33.35 | 19,678,476 | -0.40(-1.18%) |
Dec 09, 2002 | 34.79 | 35.41 | 33.74 | 33.75 | 22,477,650 | -1.25(-3.56%) |
Dec 06, 2002 | 33.50 | 35.16 | 33.31 | 35.00 | 24,086,916 | +0.97(+2.85%) |
Dec 05, 2002 | 33.84 | 34.16 | 33.47 | 34.03 | 18,784,424 | +0.78(+2.34%) |
Dec 04, 2002 | 33.29 | 33.87 | 32.99 | 33.25 | 17,644,344 | -0.16(-0.47%) |
Dec 03, 2002 | 34.21 | 34.30 | 33.39 | 33.40 | 14,661,957 | -1.01(-2.92%) |