Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 30.02 | 30.40 | 29.87 | 30.08 | 493,621 | +0.07(+0.23%) |
Feb 27, 2003 | 29.63 | 30.41 | 29.51 | 30.01 | 510,547 | +0.60(+2.02%) |
Feb 26, 2003 | 29.64 | 29.64 | 29.32 | 29.41 | 716,667 | -0.22(-0.73%) |
Feb 25, 2003 | 29.50 | 29.76 | 29.12 | 29.63 | 611,868 | +0.00(+0.00%) |
Feb 24, 2003 | 30.15 | 30.15 | 29.41 | 29.63 | 990,721 | -0.69(-2.28%) |
Feb 21, 2003 | 30.16 | 30.45 | 30.02 | 30.32 | 1,036,513 | +0.16(+0.54%) |
Feb 20, 2003 | 30.10 | 30.28 | 29.91 | 30.16 | 784,601 | +0.06(+0.20%) |
Feb 19, 2003 | 30.49 | 30.54 | 29.79 | 30.10 | 448,293 | -0.37(-1.22%) |
Feb 18, 2003 | 29.33 | 30.75 | 29.33 | 30.47 | 406,212 | +0.53(+1.79%) |
Feb 14, 2003 | 29.33 | 30.10 | 29.33 | 29.93 | 521,328 | +0.60(+2.03%) |
Feb 13, 2003 | 29.75 | 30.28 | 29.06 | 29.34 | 773,356 | -0.58(-1.93%) |
Feb 12, 2003 | 30.03 | 30.41 | 29.83 | 29.92 | 764,313 | -0.06(-0.20%) |
Feb 11, 2003 | 30.36 | 30.54 | 29.85 | 29.98 | 555,527 | -0.28(-0.91%) |
Feb 10, 2003 | 29.89 | 30.36 | 29.84 | 30.25 | 530,950 | +0.41(+1.39%) |
Feb 07, 2003 | 30.15 | 30.19 | 29.72 | 29.84 | 763,386 | +0.09(+0.29%) |
Feb 06, 2003 | 30.88 | 30.89 | 29.74 | 29.75 | 1,101,432 | -1.22(-3.93%) |
Feb 05, 2003 | 31.14 | 31.31 | 30.77 | 30.97 | 722,927 | +0.01(+0.03%) |
Feb 04, 2003 | 31.68 | 31.68 | 30.42 | 30.96 | 571,757 | -0.72(-2.29%) |
Feb 03, 2003 | 31.83 | 31.92 | 31.40 | 31.68 | 601,087 | -0.15(-0.46%) |
Jan 31, 2003 | 30.85 | 31.99 | 30.83 | 31.83 | 768,951 | +0.96(+3.10%) |
Jan 30, 2003 | 31.38 | 31.74 | 30.86 | 30.87 | 396,590 | -0.53(-1.68%) |
Jan 29, 2003 | 30.92 | 31.43 | 30.78 | 31.40 | 702,640 | +0.28(+0.92%) |
Jan 28, 2003 | 31.27 | 31.44 | 30.81 | 31.11 | 751,098 | +0.03(+0.08%) |
Jan 27, 2003 | 31.53 | 31.76 | 30.71 | 31.09 | 1,076,856 | -0.44(-1.40%) |
Jan 24, 2003 | 32.43 | 32.44 | 31.35 | 31.53 | 644,212 | -1.07(-3.28%) |
Jan 23, 2003 | 32.39 | 32.62 | 31.79 | 32.60 | 1,651,975 | +0.21(+0.64%) |
Jan 22, 2003 | 33.58 | 33.60 | 32.36 | 32.39 | 1,002,314 | -1.19(-3.54%) |
Jan 21, 2003 | 34.63 | 34.63 | 33.50 | 33.58 | 537,674 | -0.88(-2.55%) |
Jan 17, 2003 | 34.98 | 35.06 | 34.42 | 34.46 | 537,790 | -0.66(-1.87%) |
Jan 16, 2003 | 34.95 | 35.58 | 34.95 | 35.12 | 1,413,975 | +0.18(+0.52%) |
Jan 15, 2003 | 35.66 | 35.66 | 34.88 | 34.94 | 753,996 | -0.72(-2.03%) |
Jan 14, 2003 | 35.26 | 35.66 | 34.81 | 35.66 | 818,916 | +0.51(+1.45%) |
Jan 13, 2003 | 35.88 | 35.88 | 35.12 | 35.15 | 624,388 | +0.00(+0.00%) |
Jan 10, 2003 | 34.50 | 35.54 | 34.44 | 35.15 | 606,999 | +0.22(+0.62%) |
Jan 09, 2003 | 34.07 | 35.08 | 34.07 | 34.94 | 664,383 | +0.87(+2.56%) |
Jan 08, 2003 | 33.94 | 34.42 | 33.43 | 34.06 | 967,304 | -0.05(-0.15%) |
Jan 07, 2003 | 34.72 | 34.76 | 34.07 | 34.12 | 406,559 | -0.60(-1.74%) |
Jan 06, 2003 | 33.50 | 34.94 | 33.50 | 34.72 | 771,617 | +1.22(+3.63%) |
Jan 03, 2003 | 33.30 | 33.85 | 33.21 | 33.50 | 644,676 | +0.13(+0.39%) |
Jan 02, 2003 | 32.26 | 33.38 | 32.05 | 33.37 | 507,417 | +1.33(+4.15%) |
Dec 31, 2002 | 31.94 | 32.49 | 31.92 | 32.05 | 587,987 | +0.25(+0.79%) |
Dec 30, 2002 | 30.89 | 31.92 | 30.71 | 31.80 | 573,612 | +0.99(+3.22%) |
Dec 27, 2002 | 31.36 | 31.42 | 30.67 | 30.80 | 296,544 | -0.55(-1.76%) |
Dec 26, 2002 | 31.57 | 31.86 | 31.27 | 31.36 | 367,839 | -0.20(-0.63%) |
Dec 24, 2002 | 31.44 | 31.64 | 31.14 | 31.55 | 195,570 | -0.09(-0.27%) |
Dec 23, 2002 | 31.70 | 31.92 | 31.47 | 31.64 | 439,251 | -0.06(-0.19%) |
Dec 20, 2002 | 31.66 | 32.01 | 31.53 | 31.70 | 924,758 | +0.06(+0.19%) |
Dec 19, 2002 | 32.67 | 32.99 | 31.57 | 31.64 | 678,179 | -0.81(-2.50%) |
Dec 18, 2002 | 32.43 | 32.60 | 32.26 | 32.45 | 641,546 | +0.05(+0.16%) |
Dec 17, 2002 | 32.78 | 32.99 | 32.36 | 32.40 | 457,104 | -0.14(-0.42%) |
Dec 16, 2002 | 31.74 | 32.74 | 31.74 | 32.54 | 754,460 | +0.81(+2.56%) |
Dec 13, 2002 | 32.54 | 32.54 | 31.70 | 31.73 | 1,096,100 | -0.97(-2.98%) |
Dec 12, 2002 | 33.38 | 33.42 | 32.49 | 32.70 | 609,202 | -0.63(-1.89%) |
Dec 11, 2002 | 32.52 | 33.93 | 32.50 | 33.33 | 711,682 | +0.81(+2.49%) |
Dec 10, 2002 | 32.67 | 32.81 | 32.15 | 32.52 | 830,045 | -0.06(-0.19%) |
Dec 09, 2002 | 32.91 | 33.19 | 32.49 | 32.58 | 677,367 | -0.41(-1.23%) |
Dec 06, 2002 | 33.21 | 33.37 | 32.90 | 32.99 | 456,177 | -0.57(-1.70%) |
Dec 05, 2002 | 34.12 | 34.22 | 33.37 | 33.56 | 320,888 | -0.47(-1.39%) |
Dec 04, 2002 | 33.93 | 34.25 | 33.27 | 34.03 | 736,491 | +0.11(+0.33%) |
Dec 03, 2002 | 35.38 | 35.50 | 33.89 | 33.92 | 752,489 | -1.66(-4.68%) |