Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 28.62 | 28.80 | 28.46 | 28.59 | 1,836,890 | +0.05(+0.16%) |
Feb 27, 2003 | 28.53 | 28.71 | 28.31 | 28.54 | 3,703,502 | +0.16(+0.55%) |
Feb 26, 2003 | 28.50 | 28.55 | 28.19 | 28.39 | 2,462,788 | -0.14(-0.50%) |
Feb 25, 2003 | 28.15 | 28.61 | 27.93 | 28.53 | 3,349,120 | +0.26(+0.91%) |
Feb 24, 2003 | 28.66 | 28.66 | 28.27 | 28.27 | 3,186,160 | -0.44(-1.53%) |
Feb 21, 2003 | 28.47 | 28.91 | 28.25 | 28.71 | 3,360,958 | +0.25(+0.86%) |
Feb 20, 2003 | 28.55 | 28.57 | 28.35 | 28.47 | 3,649,854 | -0.06(-0.21%) |
Feb 19, 2003 | 28.80 | 28.80 | 28.32 | 28.53 | 5,130,348 | -0.35(-1.21%) |
Feb 18, 2003 | 28.53 | 28.88 | 28.53 | 28.88 | 2,368,841 | +0.57(+2.01%) |
Feb 14, 2003 | 28.09 | 28.42 | 27.99 | 28.31 | 3,342,068 | +0.25(+0.91%) |
Feb 13, 2003 | 28.13 | 28.15 | 27.77 | 28.05 | 4,416,044 | -0.08(-0.27%) |
Feb 12, 2003 | 28.44 | 28.54 | 28.06 | 28.13 | 9,418,946 | -0.40(-1.41%) |
Feb 11, 2003 | 28.70 | 28.76 | 28.22 | 28.53 | 3,944,794 | -0.08(-0.28%) |
Feb 10, 2003 | 28.35 | 28.63 | 28.15 | 28.61 | 2,682,923 | +0.29(+1.04%) |
Feb 07, 2003 | 29.00 | 29.06 | 28.30 | 28.32 | 6,930,970 | -0.53(-1.83%) |
Feb 06, 2003 | 28.92 | 29.07 | 28.69 | 28.84 | 8,766,098 | -0.16(-0.55%) |
Feb 05, 2003 | 29.35 | 29.38 | 28.86 | 29.00 | 4,327,133 | -0.22(-0.75%) |
Feb 04, 2003 | 29.00 | 29.38 | 28.76 | 29.22 | 5,630,814 | +0.00(+0.00%) |
Feb 03, 2003 | 29.54 | 29.57 | 29.08 | 29.22 | 3,335,771 | -0.25(-0.86%) |
Jan 31, 2003 | 28.92 | 29.48 | 28.84 | 29.48 | 7,343,281 | +0.41(+1.42%) |
Jan 30, 2003 | 29.65 | 29.70 | 28.97 | 29.06 | 4,218,073 | -0.48(-1.63%) |
Jan 29, 2003 | 29.20 | 29.70 | 28.78 | 29.54 | 5,053,024 | +0.22(+0.76%) |
Jan 28, 2003 | 29.30 | 29.56 | 28.86 | 29.32 | 3,316,125 | +0.24(+0.82%) |
Jan 27, 2003 | 29.38 | 29.62 | 29.03 | 29.08 | 4,379,270 | -0.45(-1.52%) |
Jan 24, 2003 | 30.17 | 30.17 | 29.53 | 29.53 | 4,489,590 | -0.62(-2.07%) |
Jan 23, 2003 | 30.15 | 30.39 | 30.00 | 30.15 | 2,786,946 | +0.19(+0.62%) |
Jan 22, 2003 | 30.08 | 30.31 | 29.96 | 29.97 | 4,203,213 | -0.26(-0.87%) |
Jan 21, 2003 | 30.73 | 30.79 | 30.21 | 30.23 | 2,688,212 | -0.44(-1.45%) |
Jan 17, 2003 | 30.92 | 31.35 | 30.53 | 30.67 | 3,043,350 | -0.59(-1.88%) |
Jan 16, 2003 | 31.37 | 31.56 | 31.12 | 31.26 | 2,925,474 | -0.04(-0.14%) |
Jan 15, 2003 | 31.33 | 31.52 | 31.03 | 31.31 | 2,999,272 | -0.07(-0.23%) |
Jan 14, 2003 | 31.33 | 31.54 | 31.17 | 31.38 | 1,972,649 | +0.02(+0.06%) |
Jan 13, 2003 | 31.49 | 31.62 | 31.04 | 31.36 | 2,215,200 | +0.07(+0.23%) |
Jan 10, 2003 | 30.90 | 31.46 | 30.85 | 31.29 | 3,397,731 | +0.07(+0.22%) |
Jan 09, 2003 | 30.96 | 31.39 | 30.96 | 31.22 | 4,821,555 | +0.45(+1.47%) |
Jan 08, 2003 | 30.93 | 30.98 | 30.65 | 30.77 | 4,141,253 | -0.31(-1.00%) |
Jan 07, 2003 | 31.25 | 31.33 | 30.83 | 31.08 | 3,795,435 | -0.16(-0.52%) |
Jan 06, 2003 | 30.88 | 31.45 | 30.88 | 31.24 | 3,676,300 | +0.36(+1.17%) |
Jan 03, 2003 | 30.97 | 31.01 | 30.70 | 30.88 | 4,057,884 | -0.05(-0.17%) |
Jan 02, 2003 | 30.37 | 30.99 | 30.20 | 30.93 | 5,055,291 | +0.83(+2.76%) |
Dec 31, 2002 | 30.23 | 30.63 | 30.02 | 30.10 | 6,861,201 | -0.04(-0.12%) |
Dec 30, 2002 | 30.29 | 30.43 | 29.90 | 30.13 | 4,371,211 | -0.10(-0.32%) |
Dec 27, 2002 | 30.67 | 30.67 | 30.23 | 30.23 | 2,960,988 | -0.50(-1.63%) |
Dec 26, 2002 | 30.77 | 31.16 | 30.59 | 30.73 | 1,367,908 | +0.00(+0.00%) |
Dec 24, 2002 | 30.70 | 30.85 | 30.60 | 30.73 | 848,047 | -0.06(-0.19%) |
Dec 23, 2002 | 30.53 | 30.85 | 30.46 | 30.79 | 2,370,604 | +0.21(+0.67%) |
Dec 20, 2002 | 30.47 | 30.67 | 30.32 | 30.58 | 2,576,886 | +0.34(+1.13%) |
Dec 19, 2002 | 30.27 | 30.69 | 30.06 | 30.24 | 8,348,496 | -0.08(-0.25%) |
Dec 18, 2002 | 30.77 | 30.77 | 30.18 | 30.32 | 3,131,001 | -0.49(-1.60%) |
Dec 17, 2002 | 31.15 | 31.18 | 30.76 | 30.81 | 2,616,178 | -0.33(-1.06%) |
Dec 16, 2002 | 30.69 | 31.18 | 30.69 | 31.14 | 3,598,220 | +0.55(+1.79%) |
Dec 13, 2002 | 30.95 | 31.72 | 30.56 | 30.59 | 2,532,808 | -0.76(-2.43%) |
Dec 12, 2002 | 31.37 | 31.51 | 30.63 | 31.35 | 2,381,686 | +0.13(+0.41%) |
Dec 11, 2002 | 31.05 | 31.43 | 31.01 | 31.23 | 3,934,719 | +0.04(+0.11%) |
Dec 10, 2002 | 30.76 | 31.33 | 30.76 | 31.19 | 3,373,552 | +0.60(+1.95%) |
Dec 09, 2002 | 31.18 | 31.30 | 30.53 | 30.60 | 2,715,666 | -0.83(-2.65%) |
Dec 06, 2002 | 30.97 | 31.60 | 30.91 | 31.43 | 1,960,811 | +0.13(+0.41%) |
Dec 05, 2002 | 31.79 | 31.79 | 31.15 | 31.30 | 5,462,061 | -0.15(-0.47%) |
Dec 04, 2002 | 31.50 | 31.82 | 31.23 | 31.45 | 3,536,260 | -0.31(-0.99%) |
Dec 03, 2002 | 32.12 | 32.23 | 31.73 | 31.76 | 3,592,679 | -0.57(-1.76%) |