Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 29.39 | 29.80 | 29.17 | 29.33 | 3,926,861 | +0.04(+0.12%) |
Feb 27, 2003 | 29.68 | 29.81 | 28.96 | 29.30 | 5,847,116 | -0.37(-1.23%) |
Feb 26, 2003 | 29.60 | 29.83 | 29.30 | 29.66 | 4,091,731 | +0.07(+0.22%) |
Feb 25, 2003 | 28.55 | 29.69 | 28.40 | 29.60 | 7,720,027 | +0.86(+3.01%) |
Feb 24, 2003 | 30.71 | 30.71 | 28.66 | 28.73 | 9,069,156 | -2.12(-6.88%) |
Feb 21, 2003 | 30.77 | 31.11 | 30.46 | 30.86 | 3,730,485 | +0.29(+0.96%) |
Feb 20, 2003 | 30.98 | 31.24 | 30.51 | 30.56 | 3,539,776 | -0.42(-1.36%) |
Feb 19, 2003 | 32.04 | 32.14 | 30.80 | 30.98 | 4,119,237 | -1.06(-3.30%) |
Feb 18, 2003 | 31.58 | 32.33 | 31.49 | 32.04 | 3,565,615 | +0.46(+1.46%) |
Feb 14, 2003 | 30.20 | 31.61 | 29.98 | 31.58 | 4,677,526 | +1.35(+4.47%) |
Feb 13, 2003 | 30.30 | 30.38 | 29.91 | 30.23 | 3,877,517 | -0.07(-0.22%) |
Feb 12, 2003 | 30.40 | 30.86 | 30.25 | 30.29 | 3,439,588 | -0.08(-0.26%) |
Feb 11, 2003 | 30.05 | 30.99 | 30.05 | 30.37 | 5,029,270 | +0.33(+1.10%) |
Feb 10, 2003 | 30.98 | 31.07 | 29.82 | 30.04 | 7,807,379 | -0.77(-2.49%) |
Feb 07, 2003 | 31.85 | 32.13 | 30.64 | 30.81 | 5,992,815 | -0.92(-2.89%) |
Feb 06, 2003 | 31.64 | 32.45 | 31.24 | 31.73 | 7,286,598 | +0.68(+2.20%) |
Feb 05, 2003 | 31.69 | 31.88 | 30.77 | 31.04 | 6,140,847 | -0.32(-1.03%) |
Feb 04, 2003 | 31.80 | 31.91 | 31.17 | 31.37 | 4,432,639 | -0.43(-1.34%) |
Feb 03, 2003 | 31.49 | 32.09 | 31.45 | 31.79 | 4,644,019 | +0.38(+1.20%) |
Jan 31, 2003 | 31.07 | 31.48 | 30.65 | 31.42 | 6,646,958 | +0.21(+0.67%) |
Jan 30, 2003 | 31.97 | 32.21 | 30.93 | 31.21 | 5,422,023 | -0.10(-0.31%) |
Jan 29, 2003 | 31.28 | 31.58 | 31.02 | 31.30 | 6,102,505 | -0.43(-1.34%) |
Jan 28, 2003 | 31.50 | 32.04 | 31.42 | 31.73 | 4,509,156 | +0.23(+0.74%) |
Jan 27, 2003 | 32.09 | 32.15 | 31.07 | 31.49 | 6,857,504 | -0.75(-2.33%) |
Jan 24, 2003 | 33.15 | 33.34 | 31.85 | 32.24 | 4,457,144 | -0.90(-2.71%) |
Jan 23, 2003 | 32.39 | 33.29 | 31.57 | 33.14 | 6,631,121 | +1.04(+3.25%) |
Jan 22, 2003 | 32.55 | 32.72 | 31.90 | 32.10 | 5,163,299 | -0.47(-1.45%) |
Jan 21, 2003 | 33.89 | 33.89 | 32.57 | 32.57 | 5,300,996 | -1.38(-4.06%) |
Jan 17, 2003 | 34.47 | 34.49 | 33.75 | 33.95 | 4,712,867 | -0.52(-1.50%) |
Jan 16, 2003 | 34.94 | 35.11 | 34.19 | 34.47 | 5,862,953 | -0.47(-1.36%) |
Jan 15, 2003 | 34.55 | 35.24 | 33.94 | 34.94 | 6,273,376 | +0.54(+1.57%) |
Jan 14, 2003 | 34.37 | 35.08 | 33.93 | 34.40 | 4,351,121 | -0.15(-0.43%) |
Jan 13, 2003 | 34.91 | 35.21 | 34.01 | 34.55 | 5,695,416 | -0.35(-1.00%) |
Jan 10, 2003 | 34.40 | 35.24 | 33.71 | 34.90 | 9,933,846 | +0.50(+1.45%) |
Jan 09, 2003 | 32.69 | 34.49 | 32.53 | 34.40 | 15,229,341 | +2.67(+8.41%) |
Jan 08, 2003 | 32.06 | 32.82 | 31.61 | 31.73 | 8,739,251 | -0.39(-1.21%) |
Jan 07, 2003 | 33.39 | 33.83 | 31.84 | 32.12 | 10,785,033 | -1.27(-3.79%) |
Jan 06, 2003 | 33.80 | 33.94 | 32.88 | 33.39 | 5,896,960 | -0.41(-1.22%) |
Jan 03, 2003 | 35.15 | 35.15 | 33.62 | 33.80 | 5,788,103 | -1.34(-3.82%) |
Jan 02, 2003 | 33.68 | 35.23 | 33.68 | 35.15 | 7,532,819 | +1.58(+4.72%) |
Dec 31, 2002 | 33.87 | 33.93 | 33.05 | 33.56 | 3,861,514 | -0.32(-0.94%) |
Dec 30, 2002 | 32.67 | 33.99 | 32.46 | 33.88 | 4,197,587 | +1.05(+3.20%) |
Dec 27, 2002 | 32.76 | 33.14 | 32.63 | 32.83 | 2,149,638 | -0.08(-0.26%) |
Dec 26, 2002 | 32.70 | 33.39 | 32.51 | 32.91 | 3,776,161 | +0.21(+0.64%) |
Dec 24, 2002 | 32.40 | 32.85 | 32.09 | 32.70 | 3,199,702 | -0.19(-0.57%) |
Dec 23, 2002 | 33.65 | 33.74 | 31.98 | 32.89 | 7,568,660 | -1.15(-3.38%) |
Dec 20, 2002 | 33.86 | 34.22 | 33.50 | 34.04 | 8,000,588 | +0.17(+0.51%) |
Dec 19, 2002 | 35.25 | 35.49 | 33.80 | 33.87 | 7,077,553 | -1.38(-3.91%) |
Dec 18, 2002 | 35.30 | 35.57 | 34.61 | 35.25 | 5,737,092 | -0.29(-0.81%) |
Dec 17, 2002 | 36.50 | 36.51 | 35.40 | 35.54 | 5,406,686 | -1.12(-3.04%) |
Dec 16, 2002 | 35.88 | 36.77 | 35.33 | 36.65 | 5,314,332 | +0.77(+2.16%) |
Dec 13, 2002 | 37.04 | 37.37 | 35.72 | 35.88 | 5,136,293 | -1.67(-4.46%) |
Dec 12, 2002 | 37.49 | 37.97 | 36.90 | 37.55 | 4,445,142 | +0.66(+1.79%) |
Dec 11, 2002 | 36.83 | 37.15 | 36.23 | 36.89 | 3,485,264 | +0.07(+0.18%) |
Dec 10, 2002 | 36.02 | 36.96 | 35.72 | 36.83 | 5,069,612 | +0.83(+2.32%) |
Dec 09, 2002 | 37.13 | 37.13 | 35.85 | 35.99 | 5,192,472 | -1.13(-3.04%) |
Dec 06, 2002 | 36.66 | 37.97 | 36.31 | 37.12 | 4,446,809 | -0.20(-0.53%) |
Dec 05, 2002 | 35.60 | 37.85 | 35.23 | 37.32 | 15,357,703 | +0.25(+0.66%) |
Dec 04, 2002 | 38.45 | 38.45 | 36.59 | 37.07 | 16,326,415 | -1.74(-4.48%) |
Dec 03, 2002 | 39.98 | 40.10 | 38.75 | 38.81 | 5,856,785 | -1.04(-2.62%) |