Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 35.10 | 35.97 | 35.07 | 35.30 | 653,823 | +0.23(+0.66%) |
Feb 27, 2003 | 34.75 | 35.38 | 34.55 | 35.07 | 685,194 | +0.37(+1.07%) |
Feb 26, 2003 | 34.91 | 34.97 | 34.45 | 34.70 | 639,167 | -0.26(-0.73%) |
Feb 25, 2003 | 34.61 | 34.96 | 34.08 | 34.96 | 524,705 | +0.33(+0.95%) |
Feb 24, 2003 | 35.26 | 35.29 | 34.52 | 34.63 | 629,477 | -0.68(-1.92%) |
Feb 21, 2003 | 34.59 | 35.42 | 34.07 | 35.30 | 767,073 | +0.86(+2.50%) |
Feb 20, 2003 | 34.56 | 34.68 | 34.31 | 34.44 | 468,625 | -0.20(-0.57%) |
Feb 19, 2003 | 34.30 | 34.68 | 34.22 | 34.64 | 738,124 | +0.35(+1.01%) |
Feb 18, 2003 | 33.73 | 34.63 | 33.65 | 34.30 | 560,316 | +0.61(+1.81%) |
Feb 14, 2003 | 33.15 | 33.78 | 33.07 | 33.68 | 699,486 | +0.57(+1.72%) |
Feb 13, 2003 | 32.99 | 33.26 | 32.48 | 33.12 | 762,228 | +0.14(+0.43%) |
Feb 12, 2003 | 33.24 | 33.64 | 32.93 | 32.97 | 580,543 | -0.23(-0.70%) |
Feb 11, 2003 | 33.89 | 34.11 | 33.12 | 33.21 | 1,014,164 | -0.21(-0.64%) |
Feb 10, 2003 | 33.02 | 33.52 | 33.01 | 33.42 | 636,865 | +0.25(+0.75%) |
Feb 07, 2003 | 33.65 | 34.24 | 33.09 | 33.17 | 518,165 | -0.47(-1.40%) |
Feb 06, 2003 | 33.85 | 33.97 | 33.30 | 33.64 | 753,023 | -0.26(-0.76%) |
Feb 05, 2003 | 33.76 | 34.57 | 33.74 | 33.90 | 911,088 | +0.10(+0.29%) |
Feb 04, 2003 | 34.59 | 34.59 | 33.67 | 33.80 | 690,644 | -0.83(-2.38%) |
Feb 03, 2003 | 34.14 | 34.64 | 34.10 | 34.63 | 556,197 | +0.43(+1.26%) |
Jan 31, 2003 | 33.64 | 34.32 | 33.44 | 34.20 | 673,081 | +0.59(+1.77%) |
Jan 30, 2003 | 34.78 | 34.87 | 33.58 | 33.60 | 632,926 | -1.18(-3.39%) |
Jan 29, 2003 | 34.43 | 34.98 | 33.88 | 34.78 | 498,664 | +0.29(+0.84%) |
Jan 28, 2003 | 34.22 | 34.54 | 33.98 | 34.49 | 731,341 | +0.75(+2.22%) |
Jan 27, 2003 | 34.68 | 34.73 | 33.68 | 33.74 | 726,012 | -0.97(-2.81%) |
Jan 24, 2003 | 35.09 | 35.62 | 34.63 | 34.72 | 1,053,408 | -0.35(-0.99%) |
Jan 23, 2003 | 34.72 | 35.09 | 34.66 | 35.06 | 654,792 | +0.39(+1.12%) |
Jan 22, 2003 | 34.95 | 35.08 | 34.59 | 34.68 | 826,787 | -0.43(-1.22%) |
Jan 21, 2003 | 35.23 | 35.42 | 35.06 | 35.10 | 729,525 | -0.01(-0.02%) |
Jan 17, 2003 | 34.77 | 35.22 | 34.68 | 35.11 | 671,991 | +0.28(+0.81%) |
Jan 16, 2003 | 34.75 | 34.83 | 34.52 | 34.83 | 856,704 | +0.08(+0.24%) |
Jan 15, 2003 | 35.34 | 35.50 | 34.68 | 34.75 | 763,197 | -0.75(-2.12%) |
Jan 14, 2003 | 35.34 | 35.51 | 35.06 | 35.50 | 346,170 | +0.10(+0.28%) |
Jan 13, 2003 | 35.37 | 35.62 | 35.05 | 35.40 | 418,238 | +0.15(+0.42%) |
Jan 10, 2003 | 35.25 | 35.45 | 34.91 | 35.25 | 542,632 | -0.07(-0.21%) |
Jan 09, 2003 | 34.72 | 35.47 | 34.68 | 35.33 | 796,021 | +0.63(+1.81%) |
Jan 08, 2003 | 34.29 | 34.86 | 34.14 | 34.70 | 1,152,124 | +0.36(+1.06%) |
Jan 07, 2003 | 34.14 | 34.53 | 33.86 | 34.34 | 678,653 | +0.17(+0.48%) |
Jan 06, 2003 | 33.25 | 34.26 | 33.25 | 34.17 | 829,451 | +0.92(+2.78%) |
Jan 03, 2003 | 33.56 | 33.57 | 33.07 | 33.25 | 730,130 | -0.31(-0.92%) |
Jan 02, 2003 | 32.57 | 33.57 | 32.45 | 33.55 | 962,566 | +1.06(+3.26%) |
Dec 31, 2002 | 32.60 | 32.70 | 31.91 | 32.50 | 683,740 | -0.06(-0.18%) |
Dec 30, 2002 | 32.48 | 32.74 | 32.18 | 32.55 | 522,888 | +0.28(+0.87%) |
Dec 27, 2002 | 32.98 | 33.23 | 32.26 | 32.27 | 422,841 | -0.81(-2.45%) |
Dec 26, 2002 | 32.63 | 33.59 | 32.61 | 33.08 | 455,786 | +0.09(+0.28%) |
Dec 24, 2002 | 32.93 | 33.17 | 32.88 | 32.99 | 282,701 | -0.21(-0.62%) |
Dec 23, 2002 | 32.37 | 33.23 | 31.99 | 33.20 | 567,462 | +0.46(+1.41%) |
Dec 20, 2002 | 32.37 | 32.83 | 31.99 | 32.74 | 1,125,234 | +0.38(+1.17%) |
Dec 19, 2002 | 32.64 | 33.26 | 31.99 | 32.36 | 1,363,362 | -0.45(-1.36%) |
Dec 18, 2002 | 33.35 | 33.42 | 32.78 | 32.80 | 577,152 | -0.51(-1.54%) |
Dec 17, 2002 | 33.79 | 33.88 | 33.19 | 33.31 | 650,916 | -0.48(-1.42%) |
Dec 16, 2002 | 32.90 | 33.85 | 32.87 | 33.79 | 716,322 | +0.72(+2.17%) |
Dec 13, 2002 | 33.67 | 33.74 | 33.07 | 33.07 | 515,984 | -0.73(-2.15%) |
Dec 12, 2002 | 33.99 | 34.01 | 33.54 | 33.80 | 452,516 | -0.14(-0.41%) |
Dec 11, 2002 | 34.06 | 34.06 | 33.59 | 33.94 | 463,417 | -0.12(-0.34%) |
Dec 10, 2002 | 33.60 | 34.15 | 33.51 | 34.06 | 815,522 | +0.50(+1.50%) |
Dec 09, 2002 | 34.01 | 34.01 | 33.40 | 33.55 | 1,051,470 | -0.47(-1.38%) |
Dec 06, 2002 | 33.64 | 34.32 | 33.32 | 34.02 | 514,046 | +0.32(+0.96%) |
Dec 05, 2002 | 33.78 | 34.04 | 33.34 | 33.70 | 580,664 | -0.05(-0.15%) |
Dec 04, 2002 | 33.35 | 34.16 | 33.35 | 33.75 | 756,051 | -0.10(-0.29%) |
Dec 03, 2002 | 33.69 | 33.99 | 33.08 | 33.85 | 866,636 | -0.35(-1.04%) |