Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 32.51 | 32.83 | 32.25 | 32.47 | 10,402,232 | -0.20(-0.63%) |
Feb 27, 2003 | 32.18 | 32.87 | 32.06 | 32.67 | 8,850,629 | +0.59(+1.85%) |
Feb 26, 2003 | 32.66 | 33.04 | 32.08 | 32.08 | 9,805,113 | -0.58(-1.78%) |
Feb 25, 2003 | 32.10 | 32.71 | 31.78 | 32.66 | 9,960,371 | +0.20(+0.63%) |
Feb 24, 2003 | 33.11 | 33.11 | 32.44 | 32.45 | 8,859,192 | -0.65(-1.96%) |
Feb 21, 2003 | 32.48 | 33.30 | 32.22 | 33.10 | 10,457,969 | +0.97(+3.00%) |
Feb 20, 2003 | 32.87 | 33.01 | 31.94 | 32.14 | 8,926,723 | -0.40(-1.24%) |
Feb 19, 2003 | 32.81 | 32.89 | 32.31 | 32.54 | 7,255,244 | -0.30(-0.92%) |
Feb 18, 2003 | 32.81 | 33.39 | 32.56 | 32.84 | 12,969,710 | +0.81(+2.53%) |
Feb 14, 2003 | 31.76 | 32.50 | 31.69 | 32.03 | 13,623,697 | +0.27(+0.86%) |
Feb 13, 2003 | 30.94 | 32.09 | 30.39 | 31.76 | 21,502,070 | +0.81(+2.62%) |
Feb 12, 2003 | 32.06 | 32.06 | 30.95 | 30.95 | 25,185,430 | -1.24(-3.85%) |
Feb 11, 2003 | 32.49 | 33.19 | 32.05 | 32.19 | 12,951,454 | -0.02(-0.08%) |
Feb 10, 2003 | 31.82 | 32.79 | 31.71 | 32.21 | 13,038,049 | +0.12(+0.39%) |
Feb 07, 2003 | 32.00 | 32.24 | 31.77 | 32.09 | 10,130,976 | -0.17(-0.54%) |
Feb 06, 2003 | 32.25 | 32.35 | 31.80 | 32.26 | 10,269,592 | +0.01(+0.04%) |
Feb 05, 2003 | 32.66 | 32.93 | 32.23 | 32.25 | 9,588,787 | -0.41(-1.25%) |
Feb 04, 2003 | 32.50 | 32.81 | 31.95 | 32.66 | 11,346,053 | -0.36(-1.09%) |
Feb 03, 2003 | 33.12 | 33.33 | 32.78 | 33.02 | 9,455,340 | -0.17(-0.50%) |
Jan 31, 2003 | 32.25 | 33.30 | 32.03 | 33.18 | 16,095,695 | +1.28(+4.02%) |
Jan 30, 2003 | 32.35 | 32.53 | 31.90 | 31.90 | 12,493,761 | -0.53(-1.64%) |
Jan 29, 2003 | 32.34 | 32.74 | 32.06 | 32.43 | 14,694,180 | -0.40(-1.21%) |
Jan 28, 2003 | 32.68 | 32.87 | 32.03 | 32.83 | 12,270,326 | +0.53(+1.65%) |
Jan 27, 2003 | 32.84 | 33.08 | 32.00 | 32.30 | 17,035,962 | -0.89(-2.67%) |
Jan 24, 2003 | 33.93 | 33.98 | 32.91 | 33.18 | 12,709,279 | -0.74(-2.17%) |
Jan 23, 2003 | 33.70 | 34.01 | 33.58 | 33.92 | 10,959,445 | +0.50(+1.48%) |
Jan 22, 2003 | 33.42 | 33.88 | 33.07 | 33.42 | 15,590,665 | +0.01(+0.02%) |
Jan 21, 2003 | 34.23 | 34.66 | 33.30 | 33.42 | 15,841,403 | -0.50(-1.46%) |
Jan 17, 2003 | 33.85 | 34.14 | 33.75 | 33.91 | 9,093,612 | +0.07(+0.20%) |
Jan 16, 2003 | 34.48 | 34.51 | 33.52 | 33.85 | 12,537,704 | -0.20(-0.58%) |
Jan 15, 2003 | 35.03 | 35.04 | 33.96 | 34.04 | 12,534,796 | -0.84(-2.41%) |
Jan 14, 2003 | 34.41 | 34.95 | 34.41 | 34.89 | 8,058,187 | +0.20(+0.57%) |
Jan 13, 2003 | 35.41 | 35.41 | 34.51 | 34.69 | 12,244,800 | -0.72(-2.03%) |
Jan 10, 2003 | 35.19 | 35.44 | 34.87 | 35.41 | 8,385,665 | +0.22(+0.62%) |
Jan 09, 2003 | 34.89 | 35.34 | 34.61 | 35.19 | 9,612,375 | +0.69(+2.01%) |
Jan 08, 2003 | 34.70 | 34.89 | 34.32 | 34.50 | 8,963,881 | -0.20(-0.59%) |
Jan 07, 2003 | 35.34 | 35.36 | 34.60 | 34.70 | 10,546,180 | -0.80(-2.25%) |
Jan 06, 2003 | 35.01 | 35.62 | 34.89 | 35.50 | 9,565,684 | +0.33(+0.95%) |
Jan 03, 2003 | 34.66 | 35.24 | 34.66 | 35.16 | 14,126,304 | +0.92(+2.67%) |
Jan 02, 2003 | 33.58 | 34.28 | 33.33 | 34.25 | 10,474,448 | +1.00(+3.02%) |
Dec 31, 2002 | 33.30 | 33.53 | 32.96 | 33.24 | 10,214,178 | -0.04(-0.13%) |
Dec 30, 2002 | 32.93 | 33.51 | 32.87 | 33.29 | 8,830,434 | +0.41(+1.26%) |
Dec 27, 2002 | 33.27 | 33.52 | 32.81 | 32.87 | 6,958,947 | -0.46(-1.39%) |
Dec 26, 2002 | 34.02 | 34.14 | 33.23 | 33.34 | 7,374,312 | -0.64(-1.89%) |
Dec 24, 2002 | 33.58 | 34.28 | 33.58 | 33.98 | 5,385,211 | +0.25(+0.73%) |
Dec 23, 2002 | 33.98 | 33.98 | 33.46 | 33.73 | 8,269,666 | -0.01(-0.04%) |
Dec 20, 2002 | 33.39 | 33.98 | 33.27 | 33.75 | 17,428,548 | +0.69(+2.08%) |
Dec 19, 2002 | 32.92 | 33.54 | 32.92 | 33.06 | 9,146,118 | -0.18(-0.54%) |
Dec 18, 2002 | 33.57 | 33.78 | 32.91 | 33.24 | 13,260,192 | -0.60(-1.77%) |
Dec 17, 2002 | 34.01 | 34.04 | 33.58 | 33.84 | 10,565,890 | -0.56(-1.64%) |
Dec 16, 2002 | 33.90 | 34.42 | 33.70 | 34.40 | 11,607,777 | +0.41(+1.22%) |
Dec 13, 2002 | 34.08 | 34.31 | 33.70 | 33.99 | 9,858,266 | -0.09(-0.25%) |
Dec 12, 2002 | 34.77 | 34.77 | 33.99 | 34.07 | 10,692,874 | -0.69(-1.99%) |
Dec 11, 2002 | 34.29 | 34.90 | 34.29 | 34.77 | 8,891,180 | +0.19(+0.56%) |
Dec 10, 2002 | 34.57 | 34.59 | 34.04 | 34.58 | 12,257,886 | +0.19(+0.54%) |
Dec 09, 2002 | 34.09 | 34.63 | 33.98 | 34.39 | 10,281,871 | +0.18(+0.52%) |
Dec 06, 2002 | 34.04 | 34.47 | 33.93 | 34.21 | 11,056,703 | -0.37(-1.07%) |
Dec 05, 2002 | 35.24 | 35.24 | 34.46 | 34.58 | 9,060,654 | -0.53(-1.52%) |
Dec 04, 2002 | 34.56 | 35.32 | 34.46 | 35.11 | 11,124,719 | +0.56(+1.61%) |
Dec 03, 2002 | 34.48 | 34.94 | 34.35 | 34.56 | 12,898,625 | +0.08(+0.23%) |