Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 31.14 | 31.69 | 30.75 | 31.02 | 2,044,600 | -0.06(-0.19%) |
Feb 27, 2003 | 31.46 | 31.90 | 30.86 | 31.08 | 2,600,700 | -0.38(-1.21%) |
Feb 26, 2003 | 31.30 | 32.05 | 31.18 | 31.46 | 2,380,900 | +0.28(+0.90%) |
Feb 25, 2003 | 32.10 | 33.30 | 30.96 | 31.18 | 4,163,500 | -0.47(-1.48%) |
Feb 24, 2003 | 31.03 | 31.73 | 30.73 | 31.65 | 2,288,400 | +0.63(+2.03%) |
Feb 21, 2003 | 30.50 | 31.31 | 30.32 | 31.02 | 2,113,400 | +0.62(+2.04%) |
Feb 20, 2003 | 30.20 | 31.13 | 29.75 | 30.40 | 2,406,300 | +0.29(+0.96%) |
Feb 19, 2003 | 30.00 | 30.16 | 29.81 | 30.11 | 2,295,500 | +0.12(+0.40%) |
Feb 18, 2003 | 29.40 | 30.07 | 29.05 | 29.99 | 2,657,400 | +0.59(+2.01%) |
Feb 14, 2003 | 29.29 | 29.75 | 29.12 | 29.40 | 2,595,400 | +0.11(+0.38%) |
Feb 13, 2003 | 30.70 | 30.75 | 28.97 | 29.29 | 4,271,100 | -1.40(-4.56%) |
Feb 12, 2003 | 31.40 | 31.88 | 30.50 | 30.69 | 1,772,600 | -0.86(-2.73%) |
Feb 11, 2003 | 32.10 | 32.19 | 31.36 | 31.55 | 1,589,900 | -0.14(-0.44%) |
Feb 10, 2003 | 31.01 | 31.69 | 30.94 | 31.69 | 1,806,800 | +0.69(+2.23%) |
Feb 07, 2003 | 32.15 | 32.28 | 31.00 | 31.00 | 2,081,800 | -0.89(-2.79%) |
Feb 06, 2003 | 31.78 | 32.18 | 31.40 | 31.89 | 2,161,400 | +0.12(+0.38%) |
Feb 05, 2003 | 31.65 | 31.98 | 31.33 | 31.77 | 3,245,200 | +0.50(+1.60%) |
Feb 04, 2003 | 30.69 | 31.43 | 30.15 | 31.27 | 1,835,600 | +0.59(+1.92%) |
Feb 03, 2003 | 30.27 | 31.00 | 30.02 | 30.68 | 1,646,400 | +0.42(+1.39%) |
Jan 31, 2003 | 29.55 | 30.57 | 29.50 | 30.26 | 1,639,200 | +0.52(+1.75%) |
Jan 30, 2003 | 30.07 | 30.97 | 29.74 | 29.74 | 2,147,000 | -0.32(-1.06%) |
Jan 29, 2003 | 29.26 | 30.16 | 28.70 | 30.06 | 2,140,000 | +0.81(+2.77%) |
Jan 28, 2003 | 28.77 | 29.70 | 28.70 | 29.25 | 1,743,500 | +0.72(+2.52%) |
Jan 27, 2003 | 29.55 | 29.77 | 28.32 | 28.53 | 1,789,200 | -1.41(-4.71%) |
Jan 24, 2003 | 30.80 | 31.00 | 29.60 | 29.94 | 1,805,300 | -0.89(-2.89%) |
Jan 23, 2003 | 30.31 | 30.95 | 30.05 | 30.83 | 1,743,000 | +0.53(+1.75%) |
Jan 22, 2003 | 29.87 | 30.57 | 28.90 | 30.30 | 2,975,100 | +0.44(+1.47%) |
Jan 21, 2003 | 31.00 | 31.00 | 29.80 | 29.86 | 1,472,000 | -1.13(-3.65%) |
Jan 17, 2003 | 31.10 | 31.27 | 30.62 | 30.99 | 1,675,900 | -0.36(-1.15%) |
Jan 16, 2003 | 30.38 | 31.39 | 30.32 | 31.35 | 3,316,900 | +1.21(+4.01%) |
Jan 15, 2003 | 30.15 | 30.40 | 29.86 | 30.14 | 4,292,400 | +0.32(+1.07%) |
Jan 14, 2003 | 29.95 | 30.50 | 29.55 | 29.82 | 2,270,000 | -0.45(-1.49%) |
Jan 13, 2003 | 30.44 | 30.45 | 29.75 | 30.27 | 2,025,700 | -0.36(-1.18%) |
Jan 10, 2003 | 30.51 | 31.08 | 30.27 | 30.63 | 1,787,400 | -0.32(-1.03%) |
Jan 09, 2003 | 30.61 | 31.05 | 30.48 | 30.95 | 2,618,500 | +0.60(+1.98%) |
Jan 08, 2003 | 30.20 | 30.88 | 29.98 | 30.35 | 2,233,800 | -0.22(-0.72%) |
Jan 07, 2003 | 32.03 | 32.03 | 30.19 | 30.57 | 2,753,500 | -1.45(-4.53%) |
Jan 06, 2003 | 32.48 | 32.55 | 32.00 | 32.02 | 1,954,400 | -0.53(-1.63%) |
Jan 03, 2003 | 33.30 | 33.59 | 32.54 | 32.55 | 1,476,000 | -0.83(-2.49%) |
Jan 02, 2003 | 32.70 | 33.50 | 32.45 | 33.38 | 1,769,700 | +1.19(+3.70%) |
Dec 31, 2002 | 32.00 | 32.22 | 31.58 | 32.19 | 1,067,500 | +0.20(+0.63%) |
Dec 30, 2002 | 32.60 | 32.88 | 31.90 | 31.99 | 1,372,100 | -0.23(-0.71%) |
Dec 27, 2002 | 33.01 | 33.32 | 32.15 | 32.22 | 1,079,600 | -0.79(-2.39%) |
Dec 26, 2002 | 33.45 | 33.87 | 32.91 | 33.01 | 687,100 | -0.49(-1.46%) |
Dec 24, 2002 | 33.95 | 33.98 | 33.37 | 33.50 | 434,100 | -0.41(-1.21%) |
Dec 23, 2002 | 33.40 | 33.97 | 32.90 | 33.91 | 1,457,600 | +0.31(+0.92%) |
Dec 20, 2002 | 32.50 | 33.60 | 32.03 | 33.60 | 2,483,500 | +1.59(+4.97%) |
Dec 19, 2002 | 32.45 | 32.95 | 32.00 | 32.01 | 2,272,200 | -0.44(-1.36%) |
Dec 18, 2002 | 32.50 | 32.87 | 31.89 | 32.45 | 1,774,800 | -0.05(-0.15%) |
Dec 17, 2002 | 33.46 | 33.46 | 32.36 | 32.50 | 1,451,700 | -0.95(-2.84%) |
Dec 16, 2002 | 33.00 | 33.45 | 32.87 | 33.45 | 2,293,800 | +0.59(+1.80%) |
Dec 13, 2002 | 33.11 | 33.46 | 32.67 | 32.86 | 1,968,500 | -0.42(-1.26%) |
Dec 12, 2002 | 32.67 | 33.46 | 32.45 | 33.28 | 2,897,600 | +0.72(+2.21%) |
Dec 11, 2002 | 32.62 | 33.14 | 31.96 | 32.56 | 1,965,800 | -0.05(-0.15%) |
Dec 10, 2002 | 32.35 | 32.92 | 31.85 | 32.61 | 1,803,500 | +0.11(+0.34%) |
Dec 09, 2002 | 33.27 | 33.72 | 32.41 | 32.50 | 1,626,600 | -0.72(-2.17%) |
Dec 06, 2002 | 32.16 | 33.42 | 31.81 | 33.22 | 1,546,800 | +1.06(+3.30%) |
Dec 05, 2002 | 32.80 | 33.22 | 32.12 | 32.16 | 2,223,600 | -0.63(-1.92%) |
Dec 04, 2002 | 32.81 | 33.10 | 32.50 | 32.79 | 1,438,300 | -0.91(-2.70%) |
Dec 03, 2002 | 33.90 | 34.37 | 33.35 | 33.70 | 2,132,400 | -0.17(-0.50%) |