Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 33.79 | 34.74 | 33.07 | 34.70 | 260,088 | -1.20(-3.35%) |
Feb 27, 2003 | 35.48 | 35.95 | 35.41 | 35.90 | 121,359 | +0.52(+1.47%) |
Feb 26, 2003 | 35.31 | 35.48 | 35.23 | 35.38 | 167,639 | -0.05(-0.15%) |
Feb 25, 2003 | 34.66 | 35.47 | 34.58 | 35.43 | 152,249 | +0.60(+1.73%) |
Feb 24, 2003 | 35.08 | 35.08 | 34.57 | 34.83 | 88,161 | -0.29(-0.83%) |
Feb 21, 2003 | 33.96 | 35.18 | 33.96 | 35.12 | 129,824 | +0.94(+2.74%) |
Feb 20, 2003 | 34.30 | 34.49 | 33.84 | 34.19 | 77,718 | -0.27(-0.79%) |
Feb 19, 2003 | 34.74 | 35.16 | 34.20 | 34.46 | 71,892 | -0.37(-1.07%) |
Feb 18, 2003 | 34.06 | 35.00 | 33.93 | 34.83 | 166,539 | +1.04(+3.07%) |
Feb 14, 2003 | 33.85 | 34.04 | 33.41 | 33.80 | 156,756 | -0.08(-0.24%) |
Feb 13, 2003 | 33.95 | 34.39 | 33.62 | 33.88 | 126,416 | -0.14(-0.40%) |
Feb 12, 2003 | 34.13 | 34.40 | 33.93 | 34.01 | 79,147 | +0.05(+0.16%) |
Feb 11, 2003 | 34.30 | 34.60 | 33.94 | 33.96 | 90,690 | -0.20(-0.58%) |
Feb 10, 2003 | 33.76 | 34.30 | 33.66 | 34.16 | 82,115 | +0.42(+1.24%) |
Feb 07, 2003 | 33.52 | 33.86 | 33.36 | 33.74 | 71,562 | +0.11(+0.32%) |
Feb 06, 2003 | 34.31 | 34.34 | 33.39 | 33.63 | 77,278 | -0.76(-2.20%) |
Feb 05, 2003 | 34.51 | 35.00 | 34.20 | 34.39 | 131,143 | -0.18(-0.53%) |
Feb 04, 2003 | 34.50 | 34.70 | 34.20 | 34.57 | 162,802 | +0.00(+0.00%) |
Feb 03, 2003 | 33.75 | 34.70 | 33.73 | 34.57 | 204,794 | +0.61(+1.79%) |
Jan 31, 2003 | 33.39 | 34.02 | 33.16 | 33.96 | 224,031 | +0.62(+1.85%) |
Jan 30, 2003 | 33.89 | 34.06 | 33.14 | 33.34 | 86,765 | -0.41(-1.21%) |
Jan 29, 2003 | 33.39 | 33.89 | 33.25 | 33.75 | 194,681 | +0.09(+0.27%) |
Jan 28, 2003 | 33.52 | 33.66 | 33.39 | 33.66 | 171,816 | +0.17(+0.52%) |
Jan 27, 2003 | 33.48 | 33.51 | 33.12 | 33.49 | 161,043 | +0.03(+0.08%) |
Jan 24, 2003 | 33.71 | 33.95 | 32.77 | 33.46 | 95,526 | -0.40(-1.18%) |
Jan 23, 2003 | 32.69 | 34.57 | 32.59 | 33.86 | 251,623 | +1.19(+3.65%) |
Jan 22, 2003 | 32.72 | 32.72 | 32.17 | 32.67 | 222,712 | -0.11(-0.33%) |
Jan 21, 2003 | 33.49 | 33.49 | 32.74 | 32.78 | 102,562 | -0.85(-2.52%) |
Jan 17, 2003 | 33.61 | 33.98 | 33.52 | 33.62 | 107,838 | -0.20(-0.59%) |
Jan 16, 2003 | 33.48 | 34.20 | 33.48 | 33.82 | 95,197 | +0.25(+0.73%) |
Jan 15, 2003 | 34.06 | 34.10 | 33.49 | 33.58 | 135,100 | -0.28(-0.83%) |
Jan 14, 2003 | 34.25 | 34.25 | 33.74 | 33.86 | 118,941 | -0.02(-0.05%) |
Jan 13, 2003 | 34.27 | 34.50 | 33.80 | 33.88 | 158,625 | -0.33(-0.96%) |
Jan 10, 2003 | 33.81 | 34.25 | 33.76 | 34.20 | 66,066 | +0.39(+1.16%) |
Jan 09, 2003 | 33.81 | 34.93 | 33.77 | 33.81 | 155,547 | +0.01(+0.03%) |
Jan 08, 2003 | 34.40 | 34.70 | 33.75 | 33.80 | 119,710 | -0.64(-1.85%) |
Jan 07, 2003 | 34.50 | 34.76 | 34.39 | 34.44 | 76,839 | -0.09(-0.26%) |
Jan 06, 2003 | 35.10 | 35.20 | 34.53 | 34.53 | 104,211 | -0.26(-0.76%) |
Jan 03, 2003 | 34.74 | 35.06 | 34.58 | 34.80 | 109,817 | +0.17(+0.50%) |
Jan 02, 2003 | 34.00 | 34.72 | 33.59 | 34.62 | 119,491 | +0.70(+2.07%) |
Dec 31, 2002 | 32.75 | 34.00 | 32.75 | 33.92 | 151,479 | +1.05(+3.18%) |
Dec 30, 2002 | 32.43 | 33.04 | 32.35 | 32.88 | 75,300 | +0.26(+0.81%) |
Dec 27, 2002 | 33.29 | 33.29 | 32.25 | 32.61 | 157,745 | -0.55(-1.67%) |
Dec 26, 2002 | 34.57 | 34.75 | 33.10 | 33.17 | 170,277 | -1.14(-3.32%) |
Dec 24, 2002 | 34.55 | 34.63 | 34.19 | 34.31 | 59,910 | -0.30(-0.86%) |
Dec 23, 2002 | 33.42 | 34.83 | 33.41 | 34.60 | 129,054 | -0.05(-0.16%) |
Dec 20, 2002 | 33.42 | 34.67 | 33.41 | 34.66 | 164,781 | +0.90(+2.67%) |
Dec 19, 2002 | 34.29 | 34.30 | 33.55 | 33.76 | 107,618 | -0.13(-0.38%) |
Dec 18, 2002 | 33.71 | 34.29 | 33.70 | 33.89 | 110,257 | -0.01(-0.03%) |
Dec 17, 2002 | 34.54 | 34.54 | 33.43 | 33.90 | 223,042 | -0.48(-1.40%) |
Dec 16, 2002 | 33.97 | 34.70 | 33.90 | 34.38 | 79,367 | +0.25(+0.72%) |
Dec 13, 2002 | 34.80 | 34.95 | 34.00 | 34.13 | 81,895 | -0.85(-2.42%) |
Dec 12, 2002 | 34.81 | 35.10 | 34.73 | 34.98 | 64,747 | -0.05(-0.13%) |
Dec 11, 2002 | 34.62 | 35.10 | 34.54 | 35.02 | 122,459 | +0.09(+0.26%) |
Dec 10, 2002 | 35.28 | 35.59 | 34.71 | 34.93 | 243,269 | -0.06(-0.18%) |
Dec 09, 2002 | 35.21 | 35.51 | 34.50 | 35.00 | 121,139 | -0.32(-0.90%) |
Dec 06, 2002 | 34.93 | 35.57 | 34.88 | 35.31 | 114,874 | +0.30(+0.86%) |
Dec 05, 2002 | 35.01 | 35.04 | 34.43 | 35.01 | 86,842 | -0.09(-0.26%) |
Dec 04, 2002 | 34.65 | 35.41 | 34.42 | 35.10 | 136,529 | +0.32(+0.92%) |
Dec 03, 2002 | 34.93 | 34.93 | 34.56 | 34.79 | 70,243 | -0.12(-0.34%) |