Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 27.70 | 28.87 | 27.57 | 28.64 | 1,043,199 | +0.78(+2.81%) |
Feb 27, 2003 | 27.83 | 28.15 | 27.13 | 27.85 | 1,222,517 | +0.11(+0.38%) |
Feb 26, 2003 | 28.17 | 28.21 | 27.53 | 27.75 | 1,470,995 | -0.43(-1.53%) |
Feb 25, 2003 | 28.61 | 28.84 | 28.03 | 28.18 | 1,455,437 | -0.24(-0.84%) |
Feb 24, 2003 | 28.88 | 29.06 | 28.36 | 28.42 | 1,019,691 | +0.14(+0.50%) |
Feb 21, 2003 | 29.75 | 29.75 | 28.27 | 28.27 | 1,425,002 | -0.97(-3.31%) |
Feb 20, 2003 | 29.41 | 29.65 | 29.23 | 29.24 | 1,031,729 | +0.32(+1.10%) |
Feb 19, 2003 | 28.40 | 29.05 | 28.31 | 28.93 | 1,271,577 | +0.04(+0.15%) |
Feb 18, 2003 | 28.35 | 28.88 | 28.13 | 28.88 | 1,147,338 | +0.42(+1.49%) |
Feb 14, 2003 | 29.03 | 29.23 | 28.00 | 28.46 | 1,189,924 | -0.67(-2.30%) |
Feb 13, 2003 | 28.37 | 29.56 | 28.18 | 29.13 | 1,448,850 | +1.25(+4.49%) |
Feb 12, 2003 | 28.79 | 29.14 | 27.83 | 27.88 | 2,044,380 | -1.48(-5.04%) |
Feb 11, 2003 | 27.83 | 29.67 | 27.83 | 29.36 | 1,596,597 | +1.33(+4.74%) |
Feb 10, 2003 | 28.62 | 28.95 | 28.02 | 28.03 | 1,603,752 | -0.91(-3.13%) |
Feb 07, 2003 | 29.23 | 30.09 | 28.62 | 28.94 | 1,956,709 | -1.09(-3.64%) |
Feb 06, 2003 | 31.26 | 31.26 | 29.82 | 30.03 | 1,269,305 | -0.13(-0.44%) |
Feb 05, 2003 | 32.03 | 32.37 | 30.07 | 30.16 | 2,757,563 | -1.93(-6.01%) |
Feb 04, 2003 | 31.71 | 32.86 | 31.44 | 32.09 | 2,146,702 | +1.40(+4.56%) |
Feb 03, 2003 | 30.91 | 31.00 | 30.50 | 30.69 | 935,200 | -0.41(-1.33%) |
Jan 31, 2003 | 31.62 | 31.75 | 30.82 | 31.10 | 1,283,955 | -0.90(-2.81%) |
Jan 30, 2003 | 30.83 | 32.10 | 30.83 | 32.00 | 1,827,019 | +0.08(+0.25%) |
Jan 29, 2003 | 32.49 | 32.68 | 31.74 | 31.92 | 1,324,952 | -0.57(-1.76%) |
Jan 28, 2003 | 32.26 | 32.67 | 31.87 | 32.49 | 1,777,391 | -0.41(-1.26%) |
Jan 27, 2003 | 33.76 | 34.07 | 32.76 | 32.91 | 1,961,933 | -0.86(-2.56%) |
Jan 24, 2003 | 32.53 | 33.90 | 32.43 | 33.77 | 2,628,100 | +1.45(+4.50%) |
Jan 23, 2003 | 31.70 | 32.39 | 31.48 | 32.32 | 2,083,787 | +1.19(+3.82%) |
Jan 22, 2003 | 30.56 | 31.34 | 30.56 | 31.13 | 1,171,072 | +0.64(+2.11%) |
Jan 21, 2003 | 29.85 | 30.91 | 29.85 | 30.48 | 1,001,521 | -0.06(-0.20%) |
Jan 17, 2003 | 30.91 | 31.27 | 30.27 | 30.55 | 1,574,111 | -0.35(-1.14%) |
Jan 16, 2003 | 30.15 | 31.25 | 29.95 | 30.90 | 1,522,099 | +0.95(+3.18%) |
Jan 15, 2003 | 29.60 | 30.70 | 29.60 | 29.95 | 1,207,186 | -0.18(-0.61%) |
Jan 14, 2003 | 31.45 | 31.68 | 30.12 | 30.13 | 1,733,555 | -1.14(-3.63%) |
Jan 13, 2003 | 31.49 | 31.98 | 31.13 | 31.27 | 980,285 | -0.21(-0.67%) |
Jan 10, 2003 | 30.83 | 31.64 | 30.50 | 31.48 | 1,103,843 | +0.70(+2.29%) |
Jan 09, 2003 | 31.09 | 31.10 | 30.38 | 30.78 | 1,306,668 | -0.48(-1.55%) |
Jan 08, 2003 | 30.52 | 31.48 | 30.14 | 31.26 | 1,907,536 | +0.80(+2.63%) |
Jan 07, 2003 | 30.86 | 31.23 | 30.34 | 30.46 | 1,131,893 | -0.59(-1.90%) |
Jan 06, 2003 | 32.56 | 32.56 | 30.95 | 31.05 | 1,723,675 | -0.48(-1.54%) |
Jan 03, 2003 | 30.70 | 32.12 | 30.48 | 31.53 | 1,475,424 | +0.83(+2.70%) |
Jan 02, 2003 | 29.77 | 30.73 | 29.76 | 30.71 | 1,017,988 | +0.54(+1.78%) |
Dec 31, 2002 | 30.68 | 30.91 | 30.17 | 30.17 | 787,566 | -0.51(-1.66%) |
Dec 30, 2002 | 30.65 | 30.93 | 30.04 | 30.68 | 2,182,247 | +0.03(+0.09%) |
Dec 27, 2002 | 30.20 | 31.11 | 30.12 | 30.65 | 1,350,049 | +0.23(+0.75%) |
Dec 26, 2002 | 29.25 | 30.42 | 29.24 | 30.42 | 1,025,938 | +1.18(+4.03%) |
Dec 24, 2002 | 29.93 | 29.93 | 29.24 | 29.24 | 449,259 | -0.48(-1.60%) |
Dec 23, 2002 | 28.64 | 29.81 | 28.62 | 29.72 | 930,884 | +1.36(+4.81%) |
Dec 20, 2002 | 28.21 | 28.66 | 27.57 | 28.35 | 1,209,684 | +0.14(+0.50%) |
Dec 19, 2002 | 29.05 | 29.40 | 27.98 | 28.21 | 1,687,903 | -0.85(-2.91%) |
Dec 18, 2002 | 27.92 | 29.05 | 27.74 | 29.06 | 2,168,733 | +1.04(+3.71%) |
Dec 17, 2002 | 30.07 | 30.12 | 27.91 | 28.02 | 2,171,459 | -2.06(-6.85%) |
Dec 16, 2002 | 29.89 | 30.12 | 29.27 | 30.08 | 1,357,204 | +0.15(+0.50%) |
Dec 13, 2002 | 28.77 | 30.04 | 28.58 | 29.93 | 2,449,350 | +1.16(+4.04%) |
Dec 12, 2002 | 26.40 | 28.82 | 26.28 | 28.77 | 2,393,817 | +2.31(+8.72%) |
Dec 11, 2002 | 26.39 | 26.75 | 25.93 | 26.46 | 902,039 | +0.20(+0.77%) |
Dec 10, 2002 | 27.58 | 27.59 | 26.24 | 26.26 | 1,335,400 | -1.32(-4.79%) |
Dec 09, 2002 | 27.73 | 27.86 | 27.22 | 27.58 | 1,155,287 | +0.33(+1.20%) |
Dec 06, 2002 | 26.33 | 27.29 | 26.26 | 27.25 | 1,303,261 | +1.23(+4.74%) |
Dec 05, 2002 | 25.53 | 26.16 | 25.24 | 26.02 | 689,334 | +0.31(+1.20%) |
Dec 04, 2002 | 25.92 | 25.93 | 25.02 | 25.71 | 1,112,019 | +0.35(+1.39%) |
Dec 03, 2002 | 24.00 | 25.48 | 23.92 | 25.36 | 1,134,051 | +1.76(+7.46%) |