Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 28.43 | 28.45 | 28.16 | 28.31 | 7,763 | +0.03(+0.10%) |
Feb 27, 2003 | 28.34 | 28.51 | 28.17 | 28.28 | 10,624 | +0.07(+0.23%) |
Feb 26, 2003 | 28.43 | 28.43 | 28.07 | 28.21 | 12,258 | -0.29(-1.03%) |
Feb 25, 2003 | 27.97 | 28.51 | 27.88 | 28.51 | 37,456 | +0.35(+1.25%) |
Feb 24, 2003 | 28.71 | 28.71 | 28.16 | 28.16 | 47,263 | -0.48(-1.67%) |
Feb 21, 2003 | 28.30 | 28.69 | 28.30 | 28.63 | 59,794 | +0.25(+0.88%) |
Feb 20, 2003 | 28.49 | 28.49 | 28.25 | 28.38 | 23,836 | -0.21(-0.74%) |
Feb 19, 2003 | 28.89 | 28.89 | 28.42 | 28.60 | 67,149 | -0.14(-0.49%) |
Feb 18, 2003 | 28.63 | 28.92 | 28.63 | 28.74 | 76,547 | +0.25(+0.88%) |
Feb 14, 2003 | 28.27 | 28.40 | 28.18 | 28.49 | 19,205 | +0.22(+0.78%) |
Feb 13, 2003 | 28.05 | 28.37 | 27.83 | 28.27 | 71,916 | +0.07(+0.26%) |
Feb 12, 2003 | 28.08 | 28.41 | 28.04 | 28.19 | 35,413 | +0.10(+0.34%) |
Feb 11, 2003 | 28.78 | 28.78 | 28.05 | 28.10 | 21,248 | -0.50(-1.75%) |
Feb 10, 2003 | 28.47 | 28.60 | 28.23 | 28.60 | 9,262 | +0.26(+0.93%) |
Feb 07, 2003 | 28.63 | 28.72 | 28.20 | 28.33 | 32,280 | -0.19(-0.67%) |
Feb 06, 2003 | 28.88 | 28.88 | 28.41 | 28.52 | 45,220 | -0.35(-1.20%) |
Feb 05, 2003 | 28.90 | 29.26 | 28.71 | 28.87 | 26,287 | -0.03(-0.10%) |
Feb 04, 2003 | 28.74 | 29.01 | 28.55 | 28.90 | 31,463 | -0.03(-0.10%) |
Feb 03, 2003 | 29.13 | 29.13 | 28.88 | 28.93 | 29,148 | +0.10(+0.33%) |
Jan 31, 2003 | 28.27 | 28.97 | 28.27 | 28.83 | 30,510 | +0.35(+1.21%) |
Jan 30, 2003 | 28.67 | 28.77 | 28.13 | 28.49 | 213,571 | -0.15(-0.54%) |
Jan 29, 2003 | 28.93 | 28.95 | 28.24 | 28.64 | 77,092 | -0.23(-0.79%) |
Jan 28, 2003 | 28.98 | 29.16 | 28.81 | 28.87 | 20,022 | +0.05(+0.18%) |
Jan 27, 2003 | 28.90 | 29.12 | 28.70 | 28.82 | 37,456 | -0.62(-2.10%) |
Jan 24, 2003 | 29.93 | 29.93 | 29.24 | 29.43 | 29,556 | -0.52(-1.74%) |
Jan 23, 2003 | 30.00 | 30.15 | 29.73 | 29.95 | 8,989 | -0.04(-0.15%) |
Jan 22, 2003 | 30.22 | 30.51 | 30.00 | 30.00 | 17,298 | -0.37(-1.23%) |
Jan 21, 2003 | 30.69 | 30.78 | 30.25 | 30.37 | 38,818 | -0.35(-1.15%) |
Jan 17, 2003 | 30.65 | 30.86 | 30.53 | 30.73 | 21,248 | +0.01(+0.05%) |
Jan 16, 2003 | 30.52 | 30.76 | 30.44 | 30.71 | 13,893 | +0.32(+1.04%) |
Jan 15, 2003 | 30.49 | 30.54 | 30.20 | 30.40 | 13,620 | -0.28(-0.91%) |
Jan 14, 2003 | 30.65 | 30.67 | 30.36 | 30.67 | 10,351 | +0.10(+0.31%) |
Jan 13, 2003 | 30.65 | 30.74 | 30.39 | 30.58 | 8,853 | +0.05(+0.17%) |
Jan 10, 2003 | 30.54 | 30.64 | 30.38 | 30.53 | 14,301 | -0.06(-0.19%) |
Jan 09, 2003 | 30.24 | 30.59 | 30.17 | 30.59 | 10,624 | +0.51(+1.68%) |
Jan 08, 2003 | 30.47 | 30.56 | 30.08 | 30.08 | 28,875 | -0.31(-1.01%) |
Jan 07, 2003 | 30.58 | 30.59 | 30.35 | 30.39 | 25,061 | -0.23(-0.74%) |
Jan 06, 2003 | 30.42 | 30.71 | 30.20 | 30.62 | 23,291 | +0.28(+0.92%) |
Jan 03, 2003 | 30.47 | 30.62 | 30.29 | 30.34 | 10,215 | -0.15(-0.51%) |
Jan 02, 2003 | 30.17 | 30.62 | 30.10 | 30.49 | 34,051 | +0.65(+2.16%) |
Dec 31, 2002 | 30.01 | 30.10 | 29.59 | 29.84 | 52,439 | -0.16(-0.54%) |
Dec 30, 2002 | 30.03 | 30.15 | 29.85 | 30.01 | 22,746 | +0.05(+0.17%) |
Dec 27, 2002 | 30.25 | 30.25 | 29.87 | 29.95 | 17,979 | -0.26(-0.85%) |
Dec 26, 2002 | 30.31 | 30.50 | 30.17 | 30.21 | 19,477 | +0.01(+0.02%) |
Dec 24, 2002 | 30.21 | 30.29 | 30.10 | 30.20 | 15,391 | -0.01(-0.02%) |
Dec 23, 2002 | 30.32 | 30.32 | 30.03 | 30.21 | 55,163 | +0.21(+0.71%) |
Dec 20, 2002 | 29.88 | 30.07 | 29.80 | 30.00 | 76,684 | +0.39(+1.31%) |
Dec 19, 2002 | 29.82 | 30.03 | 29.48 | 29.61 | 82,404 | -0.35(-1.18%) |
Dec 18, 2002 | 30.03 | 30.10 | 29.85 | 29.96 | 53,256 | -0.05(-0.17%) |
Dec 17, 2002 | 30.22 | 30.35 | 29.92 | 30.01 | 20,839 | -0.32(-1.06%) |
Dec 16, 2002 | 30.21 | 30.35 | 29.99 | 30.34 | 29,692 | +0.13(+0.44%) |
Dec 13, 2002 | 29.95 | 30.28 | 29.90 | 30.20 | 15,663 | -0.21(-0.68%) |
Dec 12, 2002 | 30.25 | 30.51 | 30.25 | 30.41 | 26,287 | -0.07(-0.22%) |
Dec 11, 2002 | 30.69 | 30.69 | 30.37 | 30.48 | 16,889 | -0.27(-0.88%) |
Dec 10, 2002 | 30.40 | 30.75 | 30.37 | 30.75 | 46,446 | +0.45(+1.48%) |
Dec 09, 2002 | 30.37 | 30.48 | 30.18 | 30.30 | 9,262 | -0.02(-0.07%) |
Dec 06, 2002 | 30.15 | 30.53 | 30.15 | 30.32 | 10,079 | +0.18(+0.58%) |
Dec 05, 2002 | 30.51 | 30.64 | 30.12 | 30.15 | 44,948 | -0.46(-1.49%) |
Dec 04, 2002 | 30.19 | 30.67 | 30.19 | 30.60 | 51,622 | +0.41(+1.36%) |
Dec 03, 2002 | 29.95 | 30.21 | 29.84 | 30.19 | 25,742 | +0.23(+0.78%) |