Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 50.26 | 50.93 | 50.26 | 50.29 | 28,656 | -0.29(-0.57%) |
Feb 27, 2003 | 50.69 | 50.98 | 50.48 | 50.58 | 22,486 | -0.30(-0.58%) |
Feb 26, 2003 | 50.91 | 51.12 | 50.72 | 50.88 | 3,869 | -0.49(-0.95%) |
Feb 25, 2003 | 51.15 | 51.36 | 50.77 | 51.36 | 12,027 | -0.41(-0.79%) |
Feb 24, 2003 | 52.01 | 52.09 | 51.39 | 51.78 | 17,884 | -0.33(-0.64%) |
Feb 21, 2003 | 51.30 | 52.11 | 51.30 | 52.11 | 15,269 | -0.33(-0.64%) |
Feb 20, 2003 | 52.31 | 52.68 | 51.87 | 52.44 | 16,420 | -0.45(-0.85%) |
Feb 19, 2003 | 52.72 | 53.09 | 52.49 | 52.89 | 8,680 | -0.41(-0.77%) |
Feb 18, 2003 | 52.35 | 53.31 | 52.35 | 53.31 | 15,060 | +0.72(+1.36%) |
Feb 14, 2003 | 52.35 | 52.59 | 51.68 | 52.59 | 22,276 | +1.67(+3.29%) |
Feb 13, 2003 | 51.14 | 51.14 | 50.81 | 50.91 | 21,021 | -0.58(-1.13%) |
Feb 12, 2003 | 51.54 | 52.01 | 51.44 | 51.50 | 12,236 | +0.87(+1.72%) |
Feb 11, 2003 | 50.68 | 51.34 | 50.63 | 50.63 | 26,774 | -0.05(-0.09%) |
Feb 10, 2003 | 50.77 | 51.15 | 50.68 | 50.68 | 10,563 | +0.38(+0.76%) |
Feb 07, 2003 | 50.29 | 50.94 | 50.27 | 50.29 | 22,590 | -1.20(-2.32%) |
Feb 06, 2003 | 51.91 | 51.92 | 51.38 | 51.49 | 41,207 | -1.98(-3.70%) |
Feb 05, 2003 | 53.50 | 53.78 | 53.26 | 53.47 | 21,231 | +0.49(+0.92%) |
Feb 04, 2003 | 53.07 | 53.26 | 52.64 | 52.98 | 7,321 | -0.58(-1.09%) |
Feb 03, 2003 | 53.51 | 54.22 | 53.51 | 53.56 | 11,504 | +0.64(+1.21%) |
Jan 31, 2003 | 52.62 | 52.97 | 51.99 | 52.92 | 23,845 | +0.05(+0.09%) |
Jan 30, 2003 | 53.78 | 53.78 | 52.73 | 52.87 | 47,482 | -1.42(-2.61%) |
Jan 29, 2003 | 53.35 | 54.59 | 53.35 | 54.29 | 33,990 | -0.78(-1.42%) |
Jan 28, 2003 | 54.98 | 55.10 | 54.69 | 55.07 | 14,432 | -0.24(-0.43%) |
Jan 27, 2003 | 55.46 | 55.70 | 55.01 | 55.31 | 9,308 | -1.39(-2.45%) |
Jan 24, 2003 | 57.29 | 57.30 | 56.70 | 56.70 | 28,342 | -0.30(-0.52%) |
Jan 23, 2003 | 56.89 | 57.00 | 56.73 | 57.00 | 49,155 | +2.72(+5.00%) |
Jan 22, 2003 | 54.12 | 54.68 | 54.12 | 54.28 | 13,596 | -0.64(-1.17%) |
Jan 21, 2003 | 55.46 | 55.46 | 54.82 | 54.92 | 14,642 | -0.45(-0.81%) |
Jan 17, 2003 | 55.93 | 55.93 | 55.29 | 55.37 | 53,966 | +0.34(+0.63%) |
Jan 16, 2003 | 54.88 | 55.32 | 54.84 | 55.03 | 8,262 | +0.14(+0.26%) |
Jan 15, 2003 | 54.79 | 55.17 | 54.79 | 54.88 | 8,471 | -0.10(-0.17%) |
Jan 14, 2003 | 54.01 | 54.98 | 53.82 | 54.98 | 23,741 | +1.10(+2.04%) |
Jan 13, 2003 | 54.31 | 54.50 | 53.83 | 53.88 | 13,910 | -0.62(-1.14%) |
Jan 10, 2003 | 53.88 | 54.50 | 53.78 | 54.50 | 31,585 | -1.15(-2.06%) |
Jan 09, 2003 | 54.62 | 55.65 | 54.62 | 55.65 | 29,179 | +1.04(+1.91%) |
Jan 08, 2003 | 54.63 | 55.07 | 54.56 | 54.61 | 12,759 | -0.85(-1.53%) |
Jan 07, 2003 | 55.55 | 55.89 | 55.05 | 55.46 | 46,541 | -1.67(-2.93%) |
Jan 06, 2003 | 56.08 | 57.18 | 56.08 | 57.13 | 28,552 | +1.10(+1.96%) |
Jan 03, 2003 | 55.55 | 56.03 | 55.55 | 56.03 | 25,100 | +0.34(+0.62%) |
Jan 02, 2003 | 54.74 | 56.15 | 54.74 | 55.69 | 34,304 | +1.04(+1.91%) |
Dec 31, 2002 | 55.46 | 55.89 | 54.21 | 54.64 | 13,073 | -0.76(-1.38%) |
Dec 30, 2002 | 55.65 | 56.05 | 55.07 | 55.41 | 10,981 | -0.34(-0.62%) |
Dec 27, 2002 | 56.22 | 56.22 | 55.46 | 55.75 | 7,634 | -0.85(-1.50%) |
Dec 26, 2002 | 56.89 | 57.30 | 56.33 | 56.60 | 14,432 | +0.79(+1.42%) |
Dec 24, 2002 | 55.46 | 55.84 | 54.50 | 55.81 | 8,053 | +0.69(+1.25%) |
Dec 23, 2002 | 55.12 | 55.86 | 54.98 | 55.12 | 10,876 | -0.09(-0.16%) |
Dec 20, 2002 | 54.98 | 55.74 | 54.88 | 55.21 | 17,361 | +0.51(+0.93%) |
Dec 19, 2002 | 55.22 | 55.47 | 54.38 | 54.70 | 18,302 | -0.28(-0.50%) |
Dec 18, 2002 | 55.07 | 55.56 | 54.98 | 54.98 | 37,128 | -1.91(-3.36%) |
Dec 17, 2002 | 56.65 | 57.46 | 56.65 | 56.89 | 26,564 | -0.38(-0.67%) |
Dec 16, 2002 | 55.93 | 57.51 | 55.93 | 57.27 | 49,260 | +0.51(+0.89%) |
Dec 13, 2002 | 56.41 | 57.27 | 56.35 | 56.77 | 23,741 | -1.58(-2.70%) |
Dec 12, 2002 | 58.47 | 58.49 | 57.94 | 58.34 | 11,399 | -0.18(-0.31%) |
Dec 11, 2002 | 58.39 | 58.61 | 57.90 | 58.53 | 12,132 | -1.57(-2.61%) |
Dec 10, 2002 | 58.89 | 60.09 | 58.32 | 60.09 | 18,616 | +0.44(+0.74%) |
Dec 09, 2002 | 60.05 | 60.05 | 59.29 | 59.65 | 28,656 | -0.49(-0.81%) |
Dec 06, 2002 | 60.14 | 60.43 | 59.57 | 60.14 | 32,317 | +1.49(+2.54%) |
Dec 05, 2002 | 59.76 | 59.76 | 58.40 | 58.65 | 25,205 | -1.49(-2.48%) |
Dec 04, 2002 | 60.43 | 60.58 | 60.14 | 60.14 | 33,153 | -1.56(-2.53%) |
Dec 03, 2002 | 62.82 | 62.82 | 61.70 | 61.70 | 36,605 | -1.67(-2.64%) |