Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 28.54 | 28.71 | 28.39 | 28.46 | 55,103 | +0.00(+0.00%) |
Feb 27, 2003 | 28.08 | 28.49 | 27.37 | 28.46 | 380,172 | +0.42(+1.51%) |
Feb 26, 2003 | 28.66 | 28.72 | 27.85 | 28.04 | 79,513 | -0.62(-2.17%) |
Feb 25, 2003 | 28.38 | 28.66 | 27.97 | 28.66 | 62,412 | +0.28(+0.99%) |
Feb 24, 2003 | 28.97 | 29.02 | 28.10 | 28.38 | 80,097 | -0.73(-2.51%) |
Feb 21, 2003 | 28.50 | 29.11 | 28.34 | 29.11 | 51,595 | +0.55(+1.92%) |
Feb 20, 2003 | 28.45 | 28.56 | 27.92 | 28.56 | 100,999 | +0.12(+0.41%) |
Feb 19, 2003 | 28.67 | 28.79 | 28.39 | 28.45 | 103,776 | -0.29(-1.00%) |
Feb 18, 2003 | 28.63 | 28.75 | 28.17 | 28.73 | 101,583 | +0.21(+0.72%) |
Feb 14, 2003 | 28.28 | 28.53 | 28.15 | 28.53 | 68,697 | +0.32(+1.14%) |
Feb 13, 2003 | 28.28 | 28.36 | 28.06 | 28.21 | 88,136 | -0.14(-0.48%) |
Feb 12, 2003 | 28.30 | 28.46 | 28.26 | 28.34 | 58,465 | +0.15(+0.53%) |
Feb 11, 2003 | 28.54 | 28.58 | 27.97 | 28.19 | 73,081 | -0.21(-0.72%) |
Feb 10, 2003 | 28.57 | 28.78 | 28.28 | 28.40 | 76,736 | -0.17(-0.60%) |
Feb 07, 2003 | 28.52 | 28.63 | 28.44 | 28.57 | 51,011 | +0.14(+0.48%) |
Feb 06, 2003 | 28.72 | 28.80 | 28.39 | 28.43 | 43,410 | -0.23(-0.79%) |
Feb 05, 2003 | 28.94 | 29.28 | 28.60 | 28.66 | 78,636 | -0.27(-0.95%) |
Feb 04, 2003 | 29.11 | 29.66 | 28.87 | 28.93 | 165,311 | +0.06(+0.21%) |
Feb 03, 2003 | 28.91 | 28.91 | 28.59 | 28.87 | 133,009 | -0.03(-0.12%) |
Jan 31, 2003 | 28.12 | 29.01 | 27.98 | 28.91 | 182,704 | +0.68(+2.42%) |
Jan 30, 2003 | 28.05 | 28.49 | 28.05 | 28.22 | 84,628 | +0.19(+0.68%) |
Jan 29, 2003 | 28.11 | 28.11 | 27.96 | 28.03 | 55,249 | -0.16(-0.56%) |
Jan 28, 2003 | 27.98 | 28.19 | 27.98 | 28.19 | 61,681 | +0.38(+1.35%) |
Jan 27, 2003 | 27.37 | 27.88 | 27.22 | 27.81 | 178,027 | +0.36(+1.30%) |
Jan 24, 2003 | 27.88 | 27.88 | 27.36 | 27.46 | 46,333 | -0.36(-1.28%) |
Jan 23, 2003 | 28.03 | 28.17 | 27.67 | 27.81 | 47,649 | -0.15(-0.54%) |
Jan 22, 2003 | 28.01 | 28.15 | 27.61 | 27.96 | 87,259 | +0.18(+0.66%) |
Jan 21, 2003 | 28.60 | 28.60 | 27.77 | 27.78 | 124,093 | -0.82(-2.87%) |
Jan 17, 2003 | 28.50 | 28.76 | 28.43 | 28.60 | 113,130 | +0.10(+0.36%) |
Jan 16, 2003 | 28.43 | 28.83 | 28.02 | 28.50 | 95,591 | +0.10(+0.36%) |
Jan 15, 2003 | 29.01 | 29.01 | 27.95 | 28.39 | 166,480 | -0.34(-1.19%) |
Jan 14, 2003 | 28.84 | 29.04 | 28.65 | 28.73 | 87,406 | -0.07(-0.24%) |
Jan 13, 2003 | 29.13 | 29.42 | 28.80 | 28.80 | 162,095 | -0.16(-0.54%) |
Jan 10, 2003 | 28.73 | 29.15 | 28.73 | 28.96 | 121,462 | +0.21(+0.71%) |
Jan 09, 2003 | 28.19 | 28.76 | 28.12 | 28.76 | 44,141 | +0.64(+2.26%) |
Jan 08, 2003 | 28.05 | 28.28 | 28.00 | 28.12 | 59,488 | +0.10(+0.34%) |
Jan 07, 2003 | 28.28 | 28.39 | 27.99 | 28.02 | 40,195 | -0.15(-0.53%) |
Jan 06, 2003 | 28.19 | 28.82 | 28.00 | 28.17 | 115,469 | +0.16(+0.56%) |
Jan 03, 2003 | 27.47 | 28.13 | 27.41 | 28.02 | 41,510 | +0.48(+1.74%) |
Jan 02, 2003 | 27.08 | 27.61 | 27.08 | 27.54 | 37,564 | +0.58(+2.16%) |
Dec 31, 2002 | 26.62 | 26.96 | 26.48 | 26.96 | 85,798 | +0.34(+1.26%) |
Dec 30, 2002 | 26.56 | 26.85 | 26.48 | 26.62 | 146,456 | -0.04(-0.15%) |
Dec 27, 2002 | 26.95 | 26.96 | 26.55 | 26.66 | 61,388 | -0.22(-0.81%) |
Dec 26, 2002 | 27.30 | 27.43 | 26.81 | 26.88 | 121,316 | -0.41(-1.50%) |
Dec 24, 2002 | 27.50 | 27.64 | 27.29 | 27.29 | 85,505 | -0.21(-0.77%) |
Dec 23, 2002 | 27.50 | 27.61 | 27.43 | 27.50 | 234,739 | +0.01(+0.03%) |
Dec 20, 2002 | 27.76 | 27.82 | 27.41 | 27.50 | 184,166 | -0.27(-0.96%) |
Dec 19, 2002 | 27.71 | 27.81 | 27.71 | 27.76 | 74,982 | +0.05(+0.20%) |
Dec 18, 2002 | 27.79 | 27.79 | 27.64 | 27.71 | 119,854 | -0.18(-0.66%) |
Dec 17, 2002 | 28.05 | 28.08 | 27.78 | 27.89 | 110,061 | -0.09(-0.32%) |
Dec 16, 2002 | 28.19 | 28.19 | 27.84 | 27.98 | 220,415 | -0.25(-0.87%) |
Dec 13, 2002 | 27.95 | 28.39 | 27.71 | 28.23 | 157,564 | +0.36(+1.30%) |
Dec 12, 2002 | 27.09 | 27.88 | 27.07 | 27.87 | 89,890 | +0.77(+2.85%) |
Dec 11, 2002 | 27.09 | 27.33 | 26.90 | 27.09 | 92,960 | +0.00(+0.00%) |
Dec 10, 2002 | 26.34 | 27.09 | 26.34 | 27.09 | 72,351 | +0.75(+2.86%) |
Dec 09, 2002 | 26.85 | 26.85 | 26.08 | 26.34 | 38,587 | -0.44(-1.66%) |
Dec 06, 2002 | 26.17 | 26.79 | 26.07 | 26.79 | 59,781 | +0.44(+1.69%) |
Dec 05, 2002 | 27.16 | 27.30 | 26.34 | 26.34 | 142,071 | -0.65(-2.41%) |
Dec 04, 2002 | 26.79 | 27.02 | 26.41 | 26.99 | 83,313 | +0.21(+0.77%) |
Dec 03, 2002 | 27.20 | 27.20 | 26.68 | 26.79 | 82,728 | -0.49(-1.78%) |