Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 52.47 | 52.83 | 52.11 | 52.19 | 491,947 | -0.26(-0.49%) |
Feb 27, 2003 | 51.77 | 52.68 | 51.58 | 52.45 | 449,550 | +0.69(+1.33%) |
Feb 26, 2003 | 52.26 | 52.26 | 51.58 | 51.76 | 388,984 | -0.67(-1.27%) |
Feb 25, 2003 | 51.18 | 52.43 | 51.02 | 52.43 | 860,339 | +0.81(+1.57%) |
Feb 24, 2003 | 52.21 | 52.21 | 51.26 | 51.61 | 509,057 | -0.66(-1.26%) |
Feb 21, 2003 | 51.91 | 52.47 | 51.61 | 52.27 | 489,978 | +0.38(+0.73%) |
Feb 20, 2003 | 52.51 | 52.60 | 51.86 | 51.90 | 400,795 | -0.61(-1.17%) |
Feb 19, 2003 | 52.16 | 52.66 | 52.04 | 52.51 | 697,568 | +0.35(+0.67%) |
Feb 18, 2003 | 51.51 | 52.17 | 51.51 | 52.16 | 339,623 | +0.77(+1.49%) |
Feb 14, 2003 | 50.94 | 51.48 | 50.75 | 51.40 | 580,222 | +0.46(+0.89%) |
Feb 13, 2003 | 50.21 | 51.02 | 50.09 | 50.94 | 560,689 | +0.73(+1.46%) |
Feb 12, 2003 | 50.29 | 50.73 | 50.17 | 50.21 | 337,352 | -0.12(-0.24%) |
Feb 11, 2003 | 50.92 | 51.01 | 50.00 | 50.33 | 766,613 | -0.54(-1.06%) |
Feb 10, 2003 | 51.28 | 51.28 | 50.46 | 50.87 | 581,281 | -0.42(-0.81%) |
Feb 07, 2003 | 51.76 | 51.91 | 51.28 | 51.28 | 463,178 | -0.31(-0.60%) |
Feb 06, 2003 | 51.52 | 51.92 | 51.25 | 51.59 | 581,433 | -0.09(-0.18%) |
Feb 05, 2003 | 51.97 | 52.44 | 51.38 | 51.69 | 541,005 | -0.12(-0.23%) |
Feb 04, 2003 | 52.27 | 52.28 | 51.51 | 51.80 | 344,923 | -0.63(-1.21%) |
Feb 03, 2003 | 52.74 | 53.03 | 52.34 | 52.44 | 406,397 | -0.26(-0.50%) |
Jan 31, 2003 | 51.17 | 52.83 | 51.13 | 52.70 | 749,352 | +1.54(+3.01%) |
Jan 30, 2003 | 51.72 | 51.91 | 51.01 | 51.16 | 442,434 | -0.59(-1.14%) |
Jan 29, 2003 | 50.92 | 51.82 | 50.41 | 51.75 | 547,970 | +0.19(+0.37%) |
Jan 28, 2003 | 51.06 | 51.67 | 50.82 | 51.56 | 701,051 | +0.66(+1.30%) |
Jan 27, 2003 | 50.99 | 51.68 | 50.69 | 50.90 | 515,567 | -0.32(-0.62%) |
Jan 24, 2003 | 52.60 | 52.60 | 51.02 | 51.22 | 592,032 | -1.39(-2.64%) |
Jan 23, 2003 | 52.62 | 52.70 | 52.15 | 52.60 | 544,639 | +0.09(+0.16%) |
Jan 22, 2003 | 52.74 | 52.93 | 52.43 | 52.52 | 587,035 | -0.47(-0.88%) |
Jan 21, 2003 | 54.65 | 54.75 | 52.99 | 52.99 | 677,884 | -1.65(-3.02%) |
Jan 17, 2003 | 54.39 | 54.88 | 54.22 | 54.64 | 402,460 | +0.05(+0.10%) |
Jan 16, 2003 | 54.65 | 54.95 | 54.33 | 54.59 | 684,244 | -0.07(-0.12%) |
Jan 15, 2003 | 55.77 | 55.77 | 54.54 | 54.65 | 481,196 | -1.12(-2.00%) |
Jan 14, 2003 | 55.15 | 55.79 | 55.05 | 55.77 | 499,063 | +0.63(+1.14%) |
Jan 13, 2003 | 55.31 | 55.64 | 54.62 | 55.14 | 398,524 | +0.11(+0.19%) |
Jan 10, 2003 | 54.49 | 55.49 | 54.32 | 55.03 | 696,508 | +0.13(+0.24%) |
Jan 09, 2003 | 54.11 | 54.91 | 54.11 | 54.90 | 403,672 | +0.96(+1.78%) |
Jan 08, 2003 | 54.20 | 54.42 | 53.67 | 53.94 | 371,875 | -0.24(-0.45%) |
Jan 07, 2003 | 55.01 | 55.01 | 54.16 | 54.19 | 337,201 | -0.83(-1.50%) |
Jan 06, 2003 | 53.33 | 55.30 | 53.33 | 55.01 | 464,843 | +1.87(+3.52%) |
Jan 03, 2003 | 53.86 | 53.96 | 53.09 | 53.15 | 311,309 | -0.79(-1.47%) |
Jan 02, 2003 | 52.70 | 53.94 | 52.43 | 53.94 | 435,772 | +1.53(+2.92%) |
Dec 31, 2002 | 52.44 | 52.74 | 51.77 | 52.41 | 297,833 | -0.03(-0.06%) |
Dec 30, 2002 | 52.21 | 52.71 | 51.96 | 52.44 | 363,850 | +0.23(+0.44%) |
Dec 27, 2002 | 52.85 | 53.03 | 52.19 | 52.21 | 296,924 | -0.64(-1.21%) |
Dec 26, 2002 | 52.50 | 53.38 | 52.48 | 52.85 | 400,341 | +0.41(+0.78%) |
Dec 24, 2002 | 52.87 | 52.95 | 52.41 | 52.44 | 243,626 | -0.27(-0.51%) |
Dec 23, 2002 | 52.64 | 52.77 | 52.27 | 52.71 | 594,303 | -0.03(-0.05%) |
Dec 20, 2002 | 52.50 | 53.36 | 52.50 | 52.74 | 960,122 | +0.55(+1.05%) |
Dec 19, 2002 | 52.10 | 52.94 | 52.02 | 52.19 | 696,508 | -0.03(-0.06%) |
Dec 18, 2002 | 52.44 | 52.58 | 51.98 | 52.22 | 383,685 | -0.25(-0.48%) |
Dec 17, 2002 | 52.77 | 52.77 | 52.16 | 52.47 | 379,900 | -0.28(-0.54%) |
Dec 16, 2002 | 52.08 | 52.97 | 51.92 | 52.76 | 433,803 | +0.68(+1.31%) |
Dec 13, 2002 | 51.78 | 52.40 | 51.57 | 52.08 | 375,054 | +0.07(+0.14%) |
Dec 12, 2002 | 52.67 | 52.67 | 51.85 | 52.00 | 273,303 | -0.67(-1.27%) |
Dec 11, 2002 | 52.29 | 52.67 | 51.86 | 52.67 | 523,441 | +0.40(+0.77%) |
Dec 10, 2002 | 51.51 | 52.50 | 51.51 | 52.27 | 376,114 | +0.82(+1.59%) |
Dec 09, 2002 | 52.08 | 52.08 | 51.16 | 51.45 | 478,925 | -0.79(-1.52%) |
Dec 06, 2002 | 51.35 | 52.39 | 51.34 | 52.24 | 576,133 | +0.29(+0.56%) |
Dec 05, 2002 | 53.28 | 53.36 | 51.80 | 51.95 | 540,248 | -1.33(-2.49%) |
Dec 04, 2002 | 53.03 | 53.53 | 52.77 | 53.28 | 431,986 | +0.17(+0.31%) |
Dec 03, 2002 | 53.56 | 53.73 | 53.11 | 53.11 | 325,542 | -1.04(-1.93%) |