Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 34.25 | 34.80 | 34.21 | 34.65 | 768,719 | +0.60(+1.75%) |
Feb 27, 2003 | 34.10 | 34.52 | 33.90 | 34.05 | 2,580,740 | -0.16(-0.48%) |
Feb 26, 2003 | 34.94 | 34.94 | 33.99 | 34.22 | 1,215,415 | -0.72(-2.07%) |
Feb 25, 2003 | 34.73 | 35.02 | 34.59 | 34.94 | 1,918,856 | -0.55(-1.56%) |
Feb 24, 2003 | 35.47 | 35.79 | 35.44 | 35.49 | 718,432 | -0.26(-0.74%) |
Feb 21, 2003 | 34.94 | 35.76 | 34.78 | 35.76 | 1,081,634 | +1.30(+3.78%) |
Feb 20, 2003 | 34.88 | 34.98 | 34.31 | 34.45 | 709,324 | -0.16(-0.47%) |
Feb 19, 2003 | 35.32 | 35.40 | 34.55 | 34.62 | 578,389 | -0.51(-1.44%) |
Feb 18, 2003 | 35.04 | 35.60 | 35.01 | 35.12 | 655,622 | +0.66(+1.93%) |
Feb 14, 2003 | 33.76 | 34.64 | 33.63 | 34.46 | 875,933 | +0.84(+2.51%) |
Feb 13, 2003 | 33.19 | 33.77 | 33.05 | 33.62 | 1,433,829 | +0.68(+2.06%) |
Feb 12, 2003 | 33.61 | 33.72 | 32.94 | 32.94 | 532,088 | -1.03(-3.03%) |
Feb 11, 2003 | 34.05 | 34.31 | 33.85 | 33.96 | 633,040 | -0.14(-0.40%) |
Feb 10, 2003 | 34.23 | 34.31 | 33.66 | 34.10 | 824,319 | +0.37(+1.11%) |
Feb 07, 2003 | 34.32 | 34.32 | 33.56 | 33.73 | 1,257,921 | -0.73(-2.11%) |
Feb 06, 2003 | 34.99 | 35.17 | 34.37 | 34.45 | 937,416 | -1.03(-2.90%) |
Feb 05, 2003 | 35.71 | 35.90 | 35.36 | 35.48 | 876,123 | -0.53(-1.46%) |
Feb 04, 2003 | 35.83 | 36.05 | 35.70 | 36.01 | 824,698 | +0.00(+0.00%) |
Feb 03, 2003 | 35.79 | 36.09 | 35.62 | 36.01 | 844,813 | +0.22(+0.62%) |
Jan 31, 2003 | 34.71 | 35.97 | 34.71 | 35.79 | 1,653,571 | +1.07(+3.10%) |
Jan 30, 2003 | 35.18 | 35.28 | 34.62 | 34.71 | 905,156 | -0.79(-2.21%) |
Jan 29, 2003 | 34.58 | 35.62 | 34.35 | 35.50 | 2,757,218 | +1.07(+3.11%) |
Jan 28, 2003 | 33.83 | 34.48 | 33.71 | 34.43 | 1,275,758 | +1.11(+3.34%) |
Jan 27, 2003 | 33.46 | 33.78 | 32.88 | 33.32 | 1,245,397 | -0.75(-2.20%) |
Jan 24, 2003 | 34.39 | 34.45 | 33.89 | 34.06 | 1,670,080 | -0.51(-1.46%) |
Jan 23, 2003 | 34.20 | 34.82 | 34.10 | 34.57 | 1,580,893 | -0.08(-0.24%) |
Jan 22, 2003 | 35.24 | 35.24 | 34.44 | 34.65 | 1,253,936 | -0.58(-1.65%) |
Jan 21, 2003 | 35.77 | 35.77 | 35.23 | 35.23 | 1,307,259 | -1.31(-3.58%) |
Jan 17, 2003 | 36.58 | 36.77 | 36.34 | 36.54 | 532,657 | -0.24(-0.66%) |
Jan 16, 2003 | 36.60 | 36.83 | 36.49 | 36.78 | 953,735 | +0.19(+0.53%) |
Jan 15, 2003 | 36.60 | 36.65 | 36.41 | 36.59 | 497,931 | -0.01(-0.03%) |
Jan 14, 2003 | 36.42 | 36.60 | 36.25 | 36.60 | 730,956 | -0.07(-0.19%) |
Jan 13, 2003 | 36.92 | 36.92 | 36.36 | 36.67 | 888,837 | -0.60(-1.61%) |
Jan 10, 2003 | 36.94 | 37.39 | 36.94 | 37.27 | 519,563 | -0.31(-0.81%) |
Jan 09, 2003 | 36.64 | 37.57 | 36.55 | 37.57 | 770,047 | +0.97(+2.65%) |
Jan 08, 2003 | 36.63 | 36.79 | 36.37 | 36.60 | 975,747 | -1.00(-2.65%) |
Jan 07, 2003 | 38.15 | 38.21 | 37.55 | 37.60 | 1,467,606 | -1.87(-4.74%) |
Jan 06, 2003 | 38.43 | 39.58 | 38.43 | 39.47 | 1,742,948 | +1.39(+3.64%) |
Jan 03, 2003 | 38.01 | 38.25 | 37.89 | 38.08 | 758,851 | -0.35(-0.90%) |
Jan 02, 2003 | 37.74 | 38.44 | 37.66 | 38.43 | 1,856,046 | +0.75(+2.00%) |
Dec 31, 2002 | 37.68 | 37.90 | 37.32 | 37.68 | 1,151,845 | +0.62(+1.68%) |
Dec 30, 2002 | 37.05 | 37.48 | 36.87 | 37.06 | 1,251,279 | +1.05(+2.93%) |
Dec 27, 2002 | 36.65 | 36.93 | 35.98 | 36.00 | 970,054 | -0.72(-1.97%) |
Dec 26, 2002 | 36.59 | 36.87 | 36.59 | 36.73 | 404,189 | +0.14(+0.37%) |
Dec 24, 2002 | 37.02 | 37.05 | 36.57 | 36.59 | 264,146 | -0.12(-0.32%) |
Dec 23, 2002 | 36.88 | 36.92 | 36.60 | 36.70 | 856,578 | +0.56(+1.56%) |
Dec 20, 2002 | 36.08 | 36.31 | 36.01 | 36.14 | 955,063 | +0.61(+1.72%) |
Dec 19, 2002 | 35.42 | 35.70 | 35.11 | 35.53 | 751,451 | +0.00(+0.00%) |
Dec 18, 2002 | 35.61 | 35.67 | 35.26 | 35.53 | 2,021,327 | -0.39(-1.09%) |
Dec 17, 2002 | 36.46 | 36.55 | 35.80 | 35.92 | 2,027,968 | -0.02(-0.06%) |
Dec 16, 2002 | 35.33 | 35.94 | 35.18 | 35.94 | 735,890 | +1.03(+2.94%) |
Dec 13, 2002 | 35.09 | 35.21 | 34.78 | 34.91 | 891,304 | -0.18(-0.51%) |
Dec 12, 2002 | 34.79 | 35.17 | 34.73 | 35.09 | 1,238,945 | +0.33(+0.94%) |
Dec 11, 2002 | 35.05 | 35.05 | 34.54 | 34.76 | 588,257 | -0.28(-0.80%) |
Dec 10, 2002 | 34.64 | 35.08 | 34.57 | 35.04 | 586,739 | +0.41(+1.17%) |
Dec 09, 2002 | 35.12 | 35.22 | 34.60 | 34.64 | 1,117,309 | -0.93(-2.61%) |
Dec 06, 2002 | 34.74 | 35.69 | 34.61 | 35.57 | 1,012,940 | +0.86(+2.49%) |
Dec 05, 2002 | 34.89 | 34.93 | 34.35 | 34.70 | 1,045,389 | -0.02(-0.05%) |
Dec 04, 2002 | 34.90 | 34.90 | 34.46 | 34.72 | 872,707 | -0.18(-0.51%) |
Dec 03, 2002 | 35.12 | 35.21 | 34.65 | 34.90 | 1,228,698 | -0.12(-0.35%) |