Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 32.06 | 32.36 | 31.62 | 31.78 | 115,550 | -0.26(-0.80%) |
Feb 27, 2003 | 31.60 | 32.08 | 31.52 | 32.03 | 214,477 | +0.45(+1.43%) |
Feb 26, 2003 | 32.03 | 32.03 | 31.49 | 31.58 | 129,365 | -0.37(-1.15%) |
Feb 25, 2003 | 31.52 | 32.02 | 31.30 | 31.95 | 222,672 | +0.31(+0.97%) |
Feb 24, 2003 | 32.52 | 32.52 | 31.60 | 31.64 | 161,911 | -0.71(-2.19%) |
Feb 21, 2003 | 32.03 | 32.56 | 31.73 | 32.35 | 170,808 | +0.32(+0.99%) |
Feb 20, 2003 | 32.12 | 32.19 | 31.90 | 32.03 | 165,189 | -0.07(-0.21%) |
Feb 19, 2003 | 32.54 | 32.54 | 31.78 | 32.10 | 116,370 | -0.44(-1.34%) |
Feb 18, 2003 | 32.20 | 32.93 | 32.20 | 32.54 | 168,818 | +0.33(+1.03%) |
Feb 14, 2003 | 31.98 | 32.20 | 31.60 | 32.20 | 422,163 | +0.44(+1.37%) |
Feb 13, 2003 | 32.54 | 32.55 | 31.25 | 31.77 | 648,465 | -1.93(-5.73%) |
Feb 12, 2003 | 34.35 | 34.41 | 33.68 | 33.70 | 193,521 | -0.66(-1.91%) |
Feb 11, 2003 | 34.47 | 34.76 | 34.04 | 34.35 | 140,370 | -0.03(-0.10%) |
Feb 10, 2003 | 34.27 | 34.52 | 34.12 | 34.39 | 268,798 | +0.03(+0.10%) |
Feb 07, 2003 | 35.15 | 35.18 | 34.35 | 34.35 | 92,955 | -0.62(-1.78%) |
Feb 06, 2003 | 34.81 | 35.11 | 34.81 | 34.98 | 99,980 | +0.12(+0.34%) |
Feb 05, 2003 | 35.35 | 35.76 | 34.79 | 34.86 | 120,116 | -0.36(-1.02%) |
Feb 04, 2003 | 34.75 | 35.32 | 34.68 | 35.22 | 131,823 | -0.30(-0.84%) |
Feb 03, 2003 | 35.22 | 35.72 | 35.07 | 35.52 | 140,018 | +0.38(+1.09%) |
Jan 31, 2003 | 34.54 | 35.24 | 34.03 | 35.13 | 120,818 | +0.97(+2.82%) |
Jan 30, 2003 | 34.54 | 34.62 | 33.90 | 34.17 | 196,916 | -0.29(-0.84%) |
Jan 29, 2003 | 34.43 | 34.79 | 34.08 | 34.46 | 127,609 | -0.22(-0.64%) |
Jan 28, 2003 | 34.43 | 34.91 | 34.35 | 34.68 | 109,111 | +0.27(+0.79%) |
Jan 27, 2003 | 35.02 | 35.40 | 34.35 | 34.41 | 121,989 | -0.68(-1.95%) |
Jan 24, 2003 | 35.25 | 35.40 | 35.00 | 35.09 | 142,711 | -0.37(-1.04%) |
Jan 23, 2003 | 35.04 | 35.61 | 35.04 | 35.46 | 107,121 | +0.52(+1.49%) |
Jan 22, 2003 | 35.51 | 35.55 | 34.94 | 34.94 | 157,930 | -0.57(-1.61%) |
Jan 21, 2003 | 35.96 | 36.12 | 35.45 | 35.51 | 136,857 | -0.37(-1.02%) |
Jan 17, 2003 | 36.04 | 36.15 | 35.76 | 35.88 | 116,370 | -0.38(-1.04%) |
Jan 16, 2003 | 35.97 | 36.54 | 35.97 | 36.25 | 60,643 | +0.28(+0.78%) |
Jan 15, 2003 | 36.30 | 36.46 | 35.78 | 35.97 | 81,014 | -0.25(-0.68%) |
Jan 14, 2003 | 36.29 | 36.31 | 35.53 | 36.22 | 174,906 | -0.19(-0.52%) |
Jan 13, 2003 | 36.73 | 36.81 | 36.30 | 36.40 | 166,243 | -0.32(-0.86%) |
Jan 10, 2003 | 36.70 | 36.97 | 36.26 | 36.72 | 120,584 | -0.01(-0.02%) |
Jan 09, 2003 | 36.47 | 37.10 | 36.30 | 36.73 | 90,262 | +0.28(+0.77%) |
Jan 08, 2003 | 36.71 | 36.92 | 36.34 | 36.45 | 118,945 | -0.28(-0.77%) |
Jan 07, 2003 | 37.13 | 37.16 | 36.68 | 36.73 | 204,408 | -0.61(-1.65%) |
Jan 06, 2003 | 37.50 | 37.93 | 37.31 | 37.34 | 212,369 | -0.15(-0.41%) |
Jan 03, 2003 | 37.78 | 37.78 | 37.46 | 37.50 | 95,765 | -0.41(-1.08%) |
Jan 02, 2003 | 36.85 | 37.93 | 36.64 | 37.91 | 176,077 | +1.27(+3.47%) |
Dec 31, 2002 | 35.94 | 36.70 | 35.70 | 36.64 | 143,179 | +1.01(+2.83%) |
Dec 30, 2002 | 35.35 | 35.75 | 34.94 | 35.63 | 171,511 | +0.35(+0.99%) |
Dec 27, 2002 | 35.67 | 35.76 | 35.27 | 35.28 | 63,687 | -0.52(-1.46%) |
Dec 26, 2002 | 35.88 | 36.20 | 35.70 | 35.80 | 75,277 | +0.00(+0.00%) |
Dec 24, 2002 | 35.73 | 36.14 | 35.62 | 35.80 | 53,033 | -0.06(-0.17%) |
Dec 23, 2002 | 35.72 | 35.94 | 35.53 | 35.86 | 122,106 | +0.26(+0.74%) |
Dec 20, 2002 | 35.60 | 35.76 | 35.22 | 35.59 | 358,125 | -0.01(-0.02%) |
Dec 19, 2002 | 35.47 | 35.88 | 35.24 | 35.60 | 219,511 | +0.26(+0.75%) |
Dec 18, 2002 | 35.55 | 35.64 | 35.02 | 35.34 | 189,189 | -0.09(-0.24%) |
Dec 17, 2002 | 36.17 | 36.34 | 35.41 | 35.42 | 123,862 | -0.75(-2.08%) |
Dec 16, 2002 | 35.81 | 36.39 | 35.65 | 36.17 | 145,989 | +0.38(+1.05%) |
Dec 13, 2002 | 36.62 | 36.71 | 35.74 | 35.80 | 108,058 | -0.85(-2.31%) |
Dec 12, 2002 | 36.99 | 36.99 | 36.31 | 36.64 | 114,028 | -0.23(-0.63%) |
Dec 11, 2002 | 36.65 | 37.07 | 36.22 | 36.87 | 148,096 | +0.27(+0.75%) |
Dec 10, 2002 | 36.47 | 36.78 | 35.79 | 36.60 | 127,726 | +0.34(+0.94%) |
Dec 09, 2002 | 36.40 | 36.73 | 36.17 | 36.26 | 128,311 | -0.44(-1.19%) |
Dec 06, 2002 | 36.54 | 37.11 | 36.15 | 36.70 | 111,804 | -0.02(-0.05%) |
Dec 05, 2002 | 36.90 | 37.10 | 36.58 | 36.71 | 87,687 | -0.18(-0.49%) |
Dec 04, 2002 | 37.22 | 37.50 | 36.64 | 36.89 | 142,594 | -0.36(-0.96%) |
Dec 03, 2002 | 36.88 | 37.34 | 36.80 | 37.25 | 155,706 | -0.02(-0.05%) |