Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 35.63 | 36.18 | 35.45 | 35.81 | 374,556 | +0.18(+0.50%) |
Feb 27, 2003 | 35.24 | 35.66 | 34.97 | 35.63 | 593,583 | +0.50(+1.42%) |
Feb 26, 2003 | 35.54 | 35.75 | 35.02 | 35.13 | 373,656 | -0.58(-1.63%) |
Feb 25, 2003 | 35.52 | 35.76 | 34.71 | 35.72 | 559,778 | +0.20(+0.57%) |
Feb 24, 2003 | 36.33 | 36.33 | 35.38 | 35.52 | 321,342 | -0.81(-2.23%) |
Feb 21, 2003 | 36.25 | 36.54 | 35.57 | 36.32 | 553,865 | +0.12(+0.34%) |
Feb 20, 2003 | 36.37 | 36.54 | 35.94 | 36.20 | 487,026 | -0.10(-0.28%) |
Feb 19, 2003 | 36.66 | 36.66 | 36.04 | 36.30 | 296,920 | -0.36(-0.98%) |
Feb 18, 2003 | 36.19 | 36.82 | 36.19 | 36.66 | 470,316 | +0.74(+2.06%) |
Feb 14, 2003 | 34.78 | 35.93 | 34.78 | 35.92 | 768,779 | +1.14(+3.29%) |
Feb 13, 2003 | 34.70 | 34.93 | 34.23 | 34.78 | 492,938 | +0.02(+0.07%) |
Feb 12, 2003 | 35.38 | 35.53 | 34.66 | 34.75 | 399,492 | -0.66(-1.87%) |
Feb 11, 2003 | 34.70 | 35.69 | 34.70 | 35.41 | 954,514 | +0.95(+2.75%) |
Feb 10, 2003 | 34.54 | 34.73 | 34.04 | 34.46 | 906,056 | -0.47(-1.34%) |
Feb 07, 2003 | 35.96 | 36.02 | 34.92 | 34.93 | 287,537 | -0.86(-2.39%) |
Feb 06, 2003 | 35.94 | 36.22 | 35.51 | 35.79 | 548,852 | -0.49(-1.35%) |
Feb 05, 2003 | 36.22 | 36.76 | 36.06 | 36.28 | 646,283 | +0.06(+0.17%) |
Feb 04, 2003 | 36.33 | 36.42 | 35.93 | 36.22 | 525,715 | -0.66(-1.79%) |
Feb 03, 2003 | 36.64 | 37.23 | 36.64 | 36.88 | 332,396 | +0.08(+0.21%) |
Jan 31, 2003 | 36.18 | 36.88 | 36.16 | 36.80 | 562,220 | +0.48(+1.33%) |
Jan 30, 2003 | 37.23 | 37.23 | 35.79 | 36.32 | 882,148 | -0.91(-2.45%) |
Jan 29, 2003 | 36.29 | 37.23 | 35.48 | 37.23 | 817,623 | +0.93(+2.57%) |
Jan 28, 2003 | 36.36 | 36.39 | 35.82 | 36.29 | 321,085 | +0.09(+0.26%) |
Jan 27, 2003 | 36.60 | 36.73 | 36.11 | 36.20 | 454,506 | -0.57(-1.54%) |
Jan 24, 2003 | 37.73 | 37.76 | 36.67 | 36.77 | 340,622 | -0.95(-2.52%) |
Jan 23, 2003 | 37.86 | 37.89 | 37.04 | 37.72 | 372,242 | +0.72(+1.96%) |
Jan 22, 2003 | 37.86 | 38.12 | 36.97 | 36.99 | 278,539 | -0.67(-1.78%) |
Jan 21, 2003 | 38.47 | 38.81 | 37.66 | 37.66 | 237,407 | -0.75(-1.94%) |
Jan 17, 2003 | 39.10 | 39.21 | 38.07 | 38.41 | 256,688 | -0.71(-1.81%) |
Jan 16, 2003 | 39.21 | 39.73 | 39.08 | 39.12 | 273,012 | -0.02(-0.04%) |
Jan 15, 2003 | 40.04 | 40.07 | 39.27 | 39.13 | 401,934 | -0.91(-2.27%) |
Jan 14, 2003 | 39.86 | 40.07 | 39.29 | 40.04 | 273,655 | +0.18(+0.45%) |
Jan 13, 2003 | 40.42 | 40.45 | 39.44 | 39.86 | 384,325 | -0.47(-1.18%) |
Jan 10, 2003 | 40.32 | 40.66 | 40.07 | 40.34 | 263,886 | -0.37(-0.92%) |
Jan 09, 2003 | 39.90 | 40.71 | 39.79 | 40.71 | 387,924 | +0.82(+2.05%) |
Jan 08, 2003 | 40.77 | 40.59 | 39.83 | 39.90 | 287,408 | -0.68(-1.69%) |
Jan 07, 2003 | 40.77 | 41.00 | 40.38 | 40.58 | 394,479 | -0.45(-1.10%) |
Jan 06, 2003 | 40.77 | 41.23 | 40.77 | 41.03 | 409,518 | +0.03(+0.08%) |
Jan 03, 2003 | 41.16 | 41.23 | 40.49 | 41.00 | 409,004 | -0.32(-0.77%) |
Jan 02, 2003 | 40.22 | 41.47 | 40.07 | 41.32 | 678,674 | +1.21(+3.03%) |
Dec 31, 2002 | 39.32 | 40.11 | 38.98 | 40.11 | 484,969 | +0.59(+1.50%) |
Dec 30, 2002 | 39.21 | 39.52 | 38.90 | 39.51 | 344,221 | +0.40(+1.03%) |
Dec 27, 2002 | 39.44 | 39.50 | 38.98 | 39.11 | 332,782 | -0.26(-0.65%) |
Dec 26, 2002 | 39.17 | 40.20 | 39.17 | 39.37 | 261,444 | +0.24(+0.62%) |
Dec 24, 2002 | 39.41 | 39.44 | 39.09 | 39.12 | 67,996 | -0.36(-0.91%) |
Dec 23, 2002 | 39.60 | 39.82 | 39.30 | 39.48 | 341,393 | +0.06(+0.16%) |
Dec 20, 2002 | 38.82 | 39.60 | 38.78 | 39.42 | 795,514 | +0.75(+1.95%) |
Dec 19, 2002 | 39.02 | 39.55 | 38.45 | 38.67 | 395,250 | -0.31(-0.80%) |
Dec 18, 2002 | 39.91 | 40.47 | 38.88 | 38.98 | 510,934 | -0.79(-2.00%) |
Dec 17, 2002 | 39.64 | 40.26 | 39.60 | 39.77 | 582,657 | +0.21(+0.53%) |
Dec 16, 2002 | 38.90 | 40.14 | 38.90 | 39.56 | 1,076,882 | +0.43(+1.09%) |
Dec 13, 2002 | 40.03 | 40.26 | 39.04 | 39.13 | 497,437 | -1.09(-2.71%) |
Dec 12, 2002 | 39.76 | 40.53 | 39.58 | 40.22 | 362,731 | +0.52(+1.31%) |
Dec 11, 2002 | 39.77 | 39.85 | 39.13 | 39.70 | 390,109 | -0.14(-0.35%) |
Dec 10, 2002 | 39.52 | 39.93 | 39.26 | 39.84 | 333,167 | +0.41(+1.05%) |
Dec 09, 2002 | 40.30 | 40.30 | 39.41 | 39.43 | 344,607 | -1.04(-2.58%) |
Dec 06, 2002 | 39.87 | 40.65 | 39.87 | 40.47 | 371,600 | +0.44(+1.11%) |
Dec 05, 2002 | 40.79 | 40.79 | 39.91 | 40.03 | 456,563 | -0.66(-1.63%) |
Dec 04, 2002 | 40.42 | 40.84 | 39.83 | 40.69 | 574,688 | +0.17(+0.42%) |
Dec 03, 2002 | 41.61 | 41.65 | 40.49 | 40.52 | 283,552 | -1.17(-2.82%) |