Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 41.68 | 42.04 | 41.54 | 42.01 | 439,970 | +0.51(+1.22%) |
Feb 27, 2003 | 41.27 | 41.71 | 40.96 | 41.50 | 606,757 | +0.45(+1.10%) |
Feb 26, 2003 | 41.66 | 41.89 | 40.98 | 41.05 | 443,620 | -0.65(-1.56%) |
Feb 25, 2003 | 40.82 | 41.84 | 40.55 | 41.70 | 927,500 | +0.75(+1.83%) |
Feb 24, 2003 | 42.06 | 42.12 | 40.91 | 40.95 | 397,500 | -1.25(-2.96%) |
Feb 21, 2003 | 41.23 | 42.40 | 41.08 | 42.20 | 746,778 | +1.19(+2.91%) |
Feb 20, 2003 | 41.30 | 41.58 | 40.99 | 41.00 | 450,920 | -0.30(-0.72%) |
Feb 19, 2003 | 41.64 | 41.71 | 40.99 | 41.30 | 380,688 | -0.41(-0.98%) |
Feb 18, 2003 | 41.32 | 41.83 | 41.29 | 41.71 | 474,035 | +0.59(+1.43%) |
Feb 14, 2003 | 40.46 | 41.14 | 40.32 | 41.12 | 588,286 | +0.74(+1.84%) |
Feb 13, 2003 | 41.52 | 41.56 | 40.03 | 40.38 | 1,123,485 | -1.16(-2.79%) |
Feb 12, 2003 | 42.13 | 42.28 | 41.24 | 41.54 | 635,734 | -0.60(-1.42%) |
Feb 11, 2003 | 42.54 | 42.70 | 41.88 | 42.13 | 552,894 | -0.28(-0.66%) |
Feb 10, 2003 | 42.04 | 42.75 | 41.88 | 42.41 | 609,853 | +0.03(+0.06%) |
Feb 07, 2003 | 42.91 | 43.09 | 42.33 | 42.39 | 601,558 | -0.41(-0.95%) |
Feb 06, 2003 | 43.01 | 43.37 | 42.55 | 42.79 | 771,884 | -0.31(-0.71%) |
Feb 05, 2003 | 43.57 | 44.01 | 42.89 | 43.10 | 670,684 | -0.47(-1.08%) |
Feb 04, 2003 | 43.82 | 44.01 | 43.27 | 43.57 | 772,879 | -0.52(-1.17%) |
Feb 03, 2003 | 44.16 | 44.30 | 43.82 | 44.09 | 1,359,286 | -0.07(-0.16%) |
Jan 31, 2003 | 43.07 | 44.23 | 42.99 | 44.16 | 1,698,831 | +1.08(+2.50%) |
Jan 30, 2003 | 43.17 | 43.20 | 42.63 | 43.08 | 2,024,993 | +0.50(+1.17%) |
Jan 29, 2003 | 42.27 | 42.93 | 41.99 | 42.59 | 2,315,542 | +0.03(+0.06%) |
Jan 28, 2003 | 41.96 | 42.60 | 41.54 | 42.56 | 1,196,260 | +0.61(+1.44%) |
Jan 27, 2003 | 42.39 | 42.44 | 41.84 | 41.95 | 1,326,216 | -0.43(-1.00%) |
Jan 24, 2003 | 42.45 | 42.45 | 41.95 | 42.38 | 824,088 | -0.03(-0.06%) |
Jan 23, 2003 | 42.22 | 42.45 | 42.02 | 42.40 | 1,221,919 | +1.23(+2.99%) |
Jan 22, 2003 | 40.96 | 41.59 | 40.77 | 41.17 | 437,980 | +0.07(+0.18%) |
Jan 21, 2003 | 41.36 | 41.75 | 40.99 | 41.10 | 662,610 | -0.20(-0.48%) |
Jan 17, 2003 | 41.77 | 41.87 | 41.15 | 41.30 | 461,538 | -0.49(-1.17%) |
Jan 16, 2003 | 42.00 | 42.04 | 41.50 | 41.79 | 520,156 | +0.05(+0.11%) |
Jan 15, 2003 | 42.33 | 42.33 | 41.63 | 41.74 | 570,701 | -0.59(-1.39%) |
Jan 14, 2003 | 42.40 | 42.40 | 41.86 | 42.33 | 495,824 | -0.07(-0.17%) |
Jan 13, 2003 | 42.86 | 42.96 | 42.25 | 42.40 | 543,935 | -0.37(-0.87%) |
Jan 10, 2003 | 42.78 | 42.88 | 42.36 | 42.78 | 498,478 | -0.18(-0.42%) |
Jan 09, 2003 | 41.91 | 42.96 | 41.91 | 42.96 | 447,049 | +0.99(+2.35%) |
Jan 08, 2003 | 42.68 | 42.77 | 41.84 | 41.97 | 495,603 | -0.67(-1.57%) |
Jan 07, 2003 | 43.13 | 43.14 | 42.55 | 42.64 | 597,909 | -0.68(-1.57%) |
Jan 06, 2003 | 42.22 | 43.40 | 42.22 | 43.32 | 635,181 | +0.91(+2.15%) |
Jan 03, 2003 | 42.59 | 42.63 | 42.08 | 42.40 | 334,789 | -0.20(-0.47%) |
Jan 02, 2003 | 41.36 | 42.60 | 41.29 | 42.60 | 533,318 | +1.26(+3.04%) |
Dec 31, 2002 | 41.23 | 41.38 | 40.74 | 41.35 | 643,366 | +0.03(+0.07%) |
Dec 30, 2002 | 40.52 | 41.36 | 40.23 | 41.32 | 760,381 | +1.08(+2.67%) |
Dec 27, 2002 | 41.21 | 41.25 | 40.19 | 40.24 | 323,618 | -0.95(-2.30%) |
Dec 26, 2002 | 41.14 | 41.81 | 40.98 | 41.19 | 447,712 | +0.26(+0.64%) |
Dec 24, 2002 | 40.99 | 41.14 | 40.86 | 40.93 | 202,952 | +0.04(+0.09%) |
Dec 23, 2002 | 40.91 | 41.17 | 40.46 | 40.89 | 637,614 | -0.17(-0.42%) |
Dec 20, 2002 | 40.69 | 41.14 | 40.33 | 41.07 | 1,020,073 | +0.76(+1.88%) |
Dec 19, 2002 | 40.32 | 41.17 | 40.05 | 40.31 | 853,507 | +0.00(+0.00%) |
Dec 18, 2002 | 41.14 | 41.14 | 40.28 | 40.31 | 704,086 | -0.65(-1.59%) |
Dec 17, 2002 | 40.69 | 41.15 | 40.69 | 40.96 | 918,651 | +0.00(+0.00%) |
Dec 16, 2002 | 41.05 | 41.20 | 40.87 | 40.96 | 1,677,374 | -0.20(-0.48%) |
Dec 13, 2002 | 41.09 | 41.30 | 40.74 | 41.16 | 817,562 | -0.24(-0.59%) |
Dec 12, 2002 | 42.40 | 42.40 | 40.80 | 41.40 | 1,543,658 | -0.88(-2.07%) |
Dec 11, 2002 | 41.82 | 43.12 | 41.55 | 42.28 | 1,421,444 | +0.39(+0.93%) |
Dec 10, 2002 | 41.33 | 42.00 | 40.91 | 41.89 | 508,543 | +0.57(+1.38%) |
Dec 09, 2002 | 42.54 | 42.54 | 41.32 | 41.32 | 547,364 | -1.37(-3.20%) |
Dec 06, 2002 | 42.00 | 43.11 | 41.86 | 42.69 | 536,193 | +0.34(+0.81%) |
Dec 05, 2002 | 42.50 | 42.59 | 41.95 | 42.34 | 507,879 | +0.07(+0.17%) |
Dec 04, 2002 | 42.30 | 42.68 | 41.75 | 42.27 | 813,802 | -0.03(-0.06%) |
Dec 03, 2002 | 42.59 | 43.08 | 42.22 | 42.30 | 615,605 | -0.77(-1.78%) |