Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 29.19 | 29.27 | 28.62 | 28.81 | 3,335,406 | -0.27(-0.93%) |
Feb 27, 2003 | 28.46 | 29.21 | 28.33 | 29.08 | 2,883,857 | +0.72(+2.55%) |
Feb 26, 2003 | 28.92 | 29.18 | 28.31 | 28.35 | 2,992,701 | -0.64(-2.20%) |
Feb 25, 2003 | 28.93 | 29.18 | 28.39 | 28.99 | 3,497,582 | -0.17(-0.57%) |
Feb 24, 2003 | 29.84 | 29.98 | 29.16 | 29.16 | 2,960,701 | -0.83(-2.76%) |
Feb 21, 2003 | 29.40 | 30.25 | 29.09 | 29.98 | 3,979,066 | +0.90(+3.09%) |
Feb 20, 2003 | 29.08 | 29.46 | 28.96 | 29.09 | 3,349,054 | +0.11(+0.39%) |
Feb 19, 2003 | 29.49 | 29.64 | 28.53 | 28.97 | 2,638,068 | -0.66(-2.24%) |
Feb 18, 2003 | 28.60 | 29.67 | 28.45 | 29.64 | 3,867,011 | +1.24(+4.36%) |
Feb 14, 2003 | 27.83 | 28.42 | 27.07 | 28.40 | 4,277,270 | +0.76(+2.74%) |
Feb 13, 2003 | 28.32 | 28.53 | 26.88 | 27.64 | 4,669,866 | -0.62(-2.19%) |
Feb 12, 2003 | 28.55 | 28.96 | 28.23 | 28.26 | 2,609,624 | -0.35(-1.22%) |
Feb 11, 2003 | 28.25 | 29.08 | 28.20 | 28.61 | 3,246,289 | +0.35(+1.23%) |
Feb 10, 2003 | 28.25 | 28.79 | 27.81 | 28.26 | 3,767,227 | +0.00(+0.00%) |
Feb 07, 2003 | 28.86 | 29.09 | 28.14 | 28.26 | 2,802,654 | -0.19(-0.67%) |
Feb 06, 2003 | 28.51 | 29.09 | 28.33 | 28.45 | 3,309,944 | -0.26(-0.91%) |
Feb 05, 2003 | 29.34 | 29.64 | 28.48 | 28.71 | 4,071,280 | -0.24(-0.82%) |
Feb 04, 2003 | 29.09 | 29.10 | 28.53 | 28.95 | 2,879,842 | -0.26(-0.90%) |
Feb 03, 2003 | 29.23 | 29.48 | 28.90 | 29.21 | 2,278,160 | +0.00(+0.00%) |
Jan 31, 2003 | 28.35 | 29.53 | 28.34 | 29.21 | 3,834,552 | +0.43(+1.48%) |
Jan 30, 2003 | 29.64 | 29.86 | 28.73 | 28.78 | 3,707,457 | -0.85(-2.88%) |
Jan 29, 2003 | 29.01 | 29.72 | 28.58 | 29.64 | 5,525,940 | -0.19(-0.64%) |
Jan 28, 2003 | 29.76 | 30.10 | 29.30 | 29.83 | 3,850,265 | +0.44(+1.51%) |
Jan 27, 2003 | 29.30 | 30.34 | 29.30 | 29.38 | 4,373,154 | -0.19(-0.65%) |
Jan 24, 2003 | 29.83 | 30.03 | 29.37 | 29.57 | 3,725,249 | -0.45(-1.51%) |
Jan 23, 2003 | 29.87 | 30.42 | 29.23 | 30.03 | 2,775,357 | +0.51(+1.74%) |
Jan 22, 2003 | 29.45 | 30.30 | 29.38 | 29.51 | 4,629,379 | +0.08(+0.27%) |
Jan 21, 2003 | 30.64 | 31.30 | 29.40 | 29.43 | 5,432,464 | -1.19(-3.87%) |
Jan 17, 2003 | 31.21 | 31.25 | 30.59 | 30.62 | 3,416,035 | -0.52(-1.68%) |
Jan 16, 2003 | 30.76 | 31.48 | 30.75 | 31.14 | 2,846,811 | +0.35(+1.13%) |
Jan 15, 2003 | 31.95 | 31.95 | 30.59 | 30.80 | 4,361,570 | -0.94(-2.97%) |
Jan 14, 2003 | 31.85 | 32.15 | 31.34 | 31.74 | 2,557,553 | -0.24(-0.76%) |
Jan 13, 2003 | 32.38 | 32.43 | 31.64 | 31.98 | 2,559,962 | +0.06(+0.19%) |
Jan 10, 2003 | 31.46 | 32.35 | 31.31 | 31.92 | 3,615,946 | -0.16(-0.49%) |
Jan 09, 2003 | 31.39 | 32.09 | 31.39 | 32.08 | 3,602,412 | +1.04(+3.34%) |
Jan 08, 2003 | 31.34 | 31.74 | 30.86 | 31.04 | 2,940,286 | -0.52(-1.66%) |
Jan 07, 2003 | 31.29 | 31.82 | 30.85 | 31.56 | 3,560,090 | +0.10(+0.33%) |
Jan 06, 2003 | 30.86 | 31.57 | 30.80 | 31.46 | 3,064,385 | +0.70(+2.27%) |
Jan 03, 2003 | 31.14 | 31.30 | 30.56 | 30.76 | 3,195,021 | -0.81(-2.57%) |
Jan 02, 2003 | 30.38 | 31.59 | 30.29 | 31.57 | 5,544,864 | +1.46(+4.87%) |
Dec 31, 2002 | 30.70 | 30.79 | 30.04 | 30.11 | 2,892,918 | -0.67(-2.18%) |
Dec 30, 2002 | 30.30 | 30.86 | 30.02 | 30.78 | 2,715,372 | +0.26(+0.86%) |
Dec 27, 2002 | 30.32 | 30.63 | 30.18 | 30.52 | 2,224,254 | +0.01(+0.03%) |
Dec 26, 2002 | 30.42 | 30.73 | 30.18 | 30.51 | 2,243,637 | +0.16(+0.52%) |
Dec 24, 2002 | 30.51 | 30.60 | 29.99 | 30.35 | 1,408,093 | -0.09(-0.29%) |
Dec 23, 2002 | 30.32 | 30.74 | 30.17 | 30.44 | 4,070,248 | -0.30(-0.96%) |
Dec 20, 2002 | 30.32 | 30.87 | 29.86 | 30.73 | 8,360,020 | +1.33(+4.51%) |
Dec 19, 2002 | 28.99 | 30.17 | 28.91 | 29.41 | 7,199,894 | +1.22(+4.33%) |
Dec 18, 2002 | 28.46 | 28.51 | 27.83 | 28.19 | 4,085,158 | -0.37(-1.31%) |
Dec 17, 2002 | 29.04 | 29.21 | 28.29 | 28.56 | 3,604,362 | -0.43(-1.48%) |
Dec 16, 2002 | 27.96 | 29.09 | 27.90 | 28.99 | 4,240,912 | +1.11(+3.97%) |
Dec 13, 2002 | 28.89 | 28.89 | 27.79 | 27.88 | 3,782,826 | -1.19(-4.11%) |
Dec 12, 2002 | 29.12 | 29.22 | 28.55 | 29.08 | 3,493,912 | +0.17(+0.60%) |
Dec 11, 2002 | 28.82 | 29.16 | 28.73 | 28.90 | 2,366,932 | -0.27(-0.93%) |
Dec 10, 2002 | 29.36 | 29.56 | 28.86 | 29.17 | 2,706,999 | +0.38(+1.33%) |
Dec 09, 2002 | 29.71 | 29.71 | 28.62 | 28.79 | 2,994,651 | -1.05(-3.53%) |
Dec 06, 2002 | 28.89 | 29.98 | 28.75 | 29.84 | 2,860,230 | +0.89(+3.07%) |
Dec 05, 2002 | 30.55 | 30.61 | 28.89 | 28.96 | 4,149,272 | -1.25(-4.13%) |
Dec 04, 2002 | 29.64 | 30.54 | 29.27 | 30.20 | 4,386,114 | +0.54(+1.82%) |
Dec 03, 2002 | 30.21 | 30.21 | 29.44 | 29.66 | 2,464,537 | -0.60(-1.99%) |