Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 34.64 | 34.98 | 34.37 | 34.59 | 9,763,372 | -0.22(-0.63%) |
Feb 27, 2003 | 34.29 | 35.02 | 34.16 | 34.81 | 8,307,062 | +0.63(+1.85%) |
Feb 26, 2003 | 34.79 | 35.20 | 34.17 | 34.17 | 9,202,926 | -0.62(-1.78%) |
Feb 25, 2003 | 34.20 | 34.85 | 33.86 | 34.79 | 9,348,648 | +0.22(+0.63%) |
Feb 24, 2003 | 35.28 | 35.28 | 34.56 | 34.58 | 8,315,099 | -0.69(-1.96%) |
Feb 21, 2003 | 34.61 | 35.48 | 34.33 | 35.27 | 9,815,686 | +1.03(+3.00%) |
Feb 20, 2003 | 35.02 | 35.17 | 34.03 | 34.24 | 8,378,482 | -0.43(-1.24%) |
Feb 19, 2003 | 34.96 | 35.04 | 34.42 | 34.67 | 6,809,659 | -0.32(-0.92%) |
Feb 18, 2003 | 34.95 | 35.58 | 34.69 | 34.99 | 12,173,168 | +0.86(+2.53%) |
Feb 14, 2003 | 33.84 | 34.62 | 33.77 | 34.13 | 12,786,989 | +0.29(+0.86%) |
Feb 13, 2003 | 32.97 | 34.19 | 32.38 | 33.84 | 20,181,508 | +0.86(+2.62%) |
Feb 12, 2003 | 34.16 | 34.16 | 32.97 | 32.97 | 23,638,650 | -1.32(-3.85%) |
Feb 11, 2003 | 34.62 | 35.36 | 34.15 | 34.29 | 12,156,033 | -0.03(-0.08%) |
Feb 10, 2003 | 33.90 | 34.94 | 33.78 | 34.32 | 12,237,309 | +0.13(+0.39%) |
Feb 07, 2003 | 34.09 | 34.35 | 33.85 | 34.19 | 9,508,776 | -0.18(-0.54%) |
Feb 06, 2003 | 34.37 | 34.46 | 33.88 | 34.37 | 9,638,879 | +0.01(+0.04%) |
Feb 05, 2003 | 34.79 | 35.08 | 34.34 | 34.36 | 8,999,886 | -0.44(-1.25%) |
Feb 04, 2003 | 34.63 | 34.95 | 34.04 | 34.79 | 10,649,228 | -0.38(-1.09%) |
Feb 03, 2003 | 35.28 | 35.51 | 34.93 | 35.18 | 8,874,635 | -0.18(-0.50%) |
Jan 31, 2003 | 34.36 | 35.48 | 34.13 | 35.35 | 15,107,168 | +1.37(+4.02%) |
Jan 30, 2003 | 34.47 | 34.66 | 33.99 | 33.99 | 11,726,449 | -0.57(-1.64%) |
Jan 29, 2003 | 34.46 | 34.89 | 34.16 | 34.56 | 13,791,728 | -0.42(-1.21%) |
Jan 28, 2003 | 34.82 | 35.02 | 34.12 | 34.98 | 11,516,736 | +0.57(+1.65%) |
Jan 27, 2003 | 34.99 | 35.25 | 34.09 | 34.41 | 15,989,688 | -0.94(-2.67%) |
Jan 24, 2003 | 36.15 | 36.21 | 35.06 | 35.35 | 11,928,731 | -0.78(-2.17%) |
Jan 23, 2003 | 35.91 | 36.24 | 35.78 | 36.14 | 10,286,364 | +0.53(+1.48%) |
Jan 22, 2003 | 35.61 | 36.10 | 35.24 | 35.61 | 14,633,155 | +0.01(+0.02%) |
Jan 21, 2003 | 36.47 | 36.93 | 35.48 | 35.61 | 14,868,493 | -0.53(-1.46%) |
Jan 17, 2003 | 36.07 | 36.37 | 35.96 | 36.13 | 8,535,122 | +0.07(+0.20%) |
Jan 16, 2003 | 36.73 | 36.77 | 35.72 | 36.06 | 11,767,693 | -0.21(-0.58%) |
Jan 15, 2003 | 37.33 | 37.33 | 36.19 | 36.27 | 11,764,964 | -0.90(-2.41%) |
Jan 14, 2003 | 36.67 | 37.24 | 36.66 | 37.17 | 7,563,288 | +0.21(+0.57%) |
Jan 13, 2003 | 37.72 | 37.72 | 36.77 | 36.96 | 11,492,778 | -0.77(-2.03%) |
Jan 10, 2003 | 37.49 | 37.75 | 37.15 | 37.72 | 7,870,654 | +0.23(+0.62%) |
Jan 09, 2003 | 37.17 | 37.66 | 36.88 | 37.49 | 9,022,025 | +0.74(+2.01%) |
Jan 08, 2003 | 36.97 | 37.17 | 36.57 | 36.75 | 8,413,359 | -0.22(-0.59%) |
Jan 07, 2003 | 37.66 | 37.67 | 36.86 | 36.97 | 9,898,479 | -0.85(-2.25%) |
Jan 06, 2003 | 37.30 | 37.95 | 37.17 | 37.82 | 8,978,202 | +0.36(+0.95%) |
Jan 03, 2003 | 36.93 | 37.55 | 36.93 | 37.46 | 13,258,728 | +0.98(+2.67%) |
Jan 02, 2003 | 35.78 | 36.53 | 35.51 | 36.49 | 9,831,153 | +1.07(+3.02%) |
Dec 31, 2002 | 35.48 | 35.72 | 35.12 | 35.42 | 9,586,868 | -0.05(-0.13%) |
Dec 30, 2002 | 35.08 | 35.70 | 35.02 | 35.47 | 8,288,107 | +0.44(+1.26%) |
Dec 27, 2002 | 35.45 | 35.71 | 34.95 | 35.02 | 6,531,559 | -0.49(-1.39%) |
Dec 26, 2002 | 36.24 | 36.37 | 35.41 | 35.52 | 6,921,414 | -0.69(-1.89%) |
Dec 24, 2002 | 35.78 | 36.53 | 35.78 | 36.21 | 5,054,475 | +0.26(+0.73%) |
Dec 23, 2002 | 36.20 | 36.20 | 35.64 | 35.94 | 7,761,780 | -0.01(-0.04%) |
Dec 20, 2002 | 35.58 | 36.20 | 35.45 | 35.95 | 16,358,163 | +0.73(+2.08%) |
Dec 19, 2002 | 35.07 | 35.73 | 35.07 | 35.22 | 8,584,404 | -0.19(-0.54%) |
Dec 18, 2002 | 35.77 | 35.99 | 35.06 | 35.41 | 12,445,809 | -0.64(-1.77%) |
Dec 17, 2002 | 36.24 | 36.27 | 35.78 | 36.05 | 9,916,979 | -0.60(-1.64%) |
Dec 16, 2002 | 36.12 | 36.67 | 35.91 | 36.65 | 10,894,878 | +0.44(+1.22%) |
Dec 13, 2002 | 36.31 | 36.55 | 35.90 | 36.21 | 9,252,814 | -0.09(-0.25%) |
Dec 12, 2002 | 37.05 | 37.05 | 36.21 | 36.30 | 10,036,165 | -0.74(-1.99%) |
Dec 11, 2002 | 36.53 | 37.18 | 36.53 | 37.04 | 8,345,122 | +0.20(+0.55%) |
Dec 10, 2002 | 36.83 | 36.86 | 36.27 | 36.84 | 11,505,060 | +0.20(+0.54%) |
Dec 09, 2002 | 36.32 | 36.89 | 36.21 | 36.64 | 9,650,403 | +0.19(+0.52%) |
Dec 06, 2002 | 36.27 | 36.73 | 36.15 | 36.45 | 10,377,648 | -0.40(-1.07%) |
Dec 05, 2002 | 37.55 | 37.55 | 36.71 | 36.84 | 8,504,189 | -0.57(-1.52%) |
Dec 04, 2002 | 36.82 | 37.64 | 36.71 | 37.41 | 10,441,487 | +0.59(+1.61%) |
Dec 03, 2002 | 36.73 | 37.23 | 36.60 | 36.82 | 12,106,448 | +0.09(+0.23%) |