Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 38.73 | 38.94 | 38.52 | 38.70 | 48,107 | +0.16(+0.43%) |
Feb 27, 2003 | 38.12 | 38.78 | 38.12 | 38.53 | 19,169 | +0.46(+1.20%) |
Feb 26, 2003 | 38.17 | 38.67 | 37.97 | 38.08 | 15,140 | +0.02(+0.06%) |
Feb 25, 2003 | 37.47 | 38.05 | 37.26 | 38.05 | 29,548 | +0.17(+0.45%) |
Feb 24, 2003 | 38.58 | 38.58 | 37.84 | 37.88 | 75,701 | -0.77(-1.99%) |
Feb 21, 2003 | 38.04 | 38.82 | 37.76 | 38.65 | 181,073 | +0.48(+1.27%) |
Feb 20, 2003 | 38.70 | 38.70 | 38.15 | 38.17 | 24,297 | -0.37(-0.96%) |
Feb 19, 2003 | 38.53 | 38.82 | 38.35 | 38.53 | 27,960 | -0.25(-0.63%) |
Feb 18, 2003 | 38.41 | 38.81 | 38.08 | 38.78 | 150,793 | +1.15(+3.05%) |
Feb 14, 2003 | 37.47 | 37.77 | 37.11 | 37.63 | 64,468 | +0.12(+0.33%) |
Feb 13, 2003 | 37.67 | 37.67 | 36.86 | 37.51 | 273,747 | -0.27(-0.72%) |
Feb 12, 2003 | 38.29 | 38.49 | 37.68 | 37.78 | 191,940 | -0.61(-1.60%) |
Feb 11, 2003 | 38.90 | 39.07 | 38.30 | 38.39 | 26,861 | -0.36(-0.93%) |
Feb 10, 2003 | 38.33 | 38.80 | 38.15 | 38.76 | 27,960 | +0.42(+1.09%) |
Feb 07, 2003 | 38.62 | 38.62 | 38.11 | 38.34 | 41,391 | -0.35(-0.91%) |
Feb 06, 2003 | 38.66 | 38.82 | 38.18 | 38.69 | 31,135 | -0.13(-0.34%) |
Feb 05, 2003 | 38.98 | 39.53 | 38.61 | 38.82 | 24,175 | +0.10(+0.25%) |
Feb 04, 2003 | 39.15 | 39.15 | 38.44 | 38.72 | 76,434 | -0.84(-2.11%) |
Feb 03, 2003 | 39.52 | 39.80 | 39.40 | 39.56 | 31,623 | -0.07(-0.19%) |
Jan 31, 2003 | 38.78 | 39.65 | 38.78 | 39.63 | 105,494 | +0.65(+1.66%) |
Jan 30, 2003 | 39.72 | 39.72 | 38.80 | 38.98 | 111,721 | -0.66(-1.65%) |
Jan 29, 2003 | 38.82 | 39.84 | 38.74 | 39.64 | 95,237 | +0.41(+1.04%) |
Jan 28, 2003 | 38.62 | 39.34 | 38.45 | 39.23 | 90,842 | +0.67(+1.74%) |
Jan 27, 2003 | 38.81 | 39.03 | 38.34 | 38.56 | 149,450 | -0.70(-1.77%) |
Jan 24, 2003 | 40.15 | 40.16 | 39.18 | 39.25 | 77,899 | -1.12(-2.78%) |
Jan 23, 2003 | 40.43 | 40.52 | 40.14 | 40.38 | 66,055 | +0.12(+0.31%) |
Jan 22, 2003 | 40.14 | 40.58 | 40.06 | 40.25 | 87,789 | -0.03(-0.08%) |
Jan 21, 2003 | 40.75 | 40.75 | 40.20 | 40.29 | 41,636 | -0.14(-0.34%) |
Jan 17, 2003 | 40.52 | 40.85 | 40.28 | 40.43 | 167,887 | -0.31(-0.76%) |
Jan 16, 2003 | 40.87 | 41.06 | 40.38 | 40.74 | 33,699 | +0.16(+0.38%) |
Jan 15, 2003 | 41.22 | 41.22 | 40.52 | 40.58 | 89,743 | -0.59(-1.43%) |
Jan 14, 2003 | 41.05 | 41.23 | 40.79 | 41.17 | 32,356 | +0.00(+0.00%) |
Jan 13, 2003 | 41.50 | 41.50 | 40.90 | 41.17 | 45,299 | +0.11(+0.28%) |
Jan 10, 2003 | 40.62 | 41.20 | 40.62 | 41.06 | 36,996 | -0.01(-0.02%) |
Jan 09, 2003 | 40.74 | 41.23 | 40.66 | 41.06 | 24,175 | +0.52(+1.29%) |
Jan 08, 2003 | 40.87 | 41.14 | 40.52 | 40.54 | 39,316 | -0.41(-1.00%) |
Jan 07, 2003 | 41.40 | 41.44 | 40.79 | 40.95 | 50,793 | -0.61(-1.46%) |
Jan 06, 2003 | 41.03 | 41.65 | 41.03 | 41.56 | 75,579 | +0.59(+1.44%) |
Jan 03, 2003 | 41.03 | 41.20 | 40.83 | 40.97 | 25,396 | +0.14(+0.34%) |
Jan 02, 2003 | 40.13 | 40.83 | 39.92 | 40.83 | 32,722 | +1.08(+2.72%) |
Dec 31, 2002 | 39.68 | 39.88 | 39.19 | 39.75 | 244,687 | +0.30(+0.77%) |
Dec 30, 2002 | 39.21 | 39.71 | 39.11 | 39.44 | 108,546 | +0.12(+0.31%) |
Dec 27, 2002 | 39.80 | 39.80 | 39.11 | 39.32 | 66,300 | -0.52(-1.30%) |
Dec 26, 2002 | 40.54 | 40.54 | 39.72 | 39.84 | 28,693 | -0.70(-1.74%) |
Dec 24, 2002 | 40.54 | 40.75 | 40.32 | 40.54 | 21,489 | +0.20(+0.51%) |
Dec 23, 2002 | 39.76 | 40.52 | 39.76 | 40.34 | 72,527 | +0.28(+0.70%) |
Dec 20, 2002 | 39.60 | 40.11 | 39.57 | 40.06 | 298,167 | +0.50(+1.26%) |
Dec 19, 2002 | 39.64 | 40.17 | 39.40 | 39.56 | 167,765 | -0.45(-1.13%) |
Dec 18, 2002 | 40.34 | 40.34 | 39.79 | 40.01 | 73,259 | -0.35(-0.87%) |
Dec 17, 2002 | 40.28 | 40.43 | 39.93 | 40.36 | 44,688 | -0.25(-0.61%) |
Dec 16, 2002 | 39.80 | 40.62 | 39.80 | 40.61 | 74,358 | +0.44(+1.10%) |
Dec 13, 2002 | 40.13 | 40.49 | 39.97 | 40.16 | 60,073 | -0.45(-1.11%) |
Dec 12, 2002 | 40.54 | 40.97 | 40.41 | 40.61 | 48,107 | -0.41(-1.00%) |
Dec 11, 2002 | 40.75 | 41.18 | 40.59 | 41.02 | 36,874 | +0.11(+0.28%) |
Dec 10, 2002 | 41.08 | 41.08 | 40.64 | 40.91 | 71,672 | -0.02(-0.06%) |
Dec 09, 2002 | 40.99 | 41.50 | 40.78 | 40.93 | 39,682 | -0.02(-0.06%) |
Dec 06, 2002 | 40.62 | 41.03 | 40.62 | 40.96 | 50,305 | +0.13(+0.32%) |
Dec 05, 2002 | 41.05 | 41.06 | 40.68 | 40.83 | 93,772 | -0.20(-0.48%) |
Dec 04, 2002 | 40.46 | 41.07 | 40.43 | 41.02 | 579,241 | +0.48(+1.19%) |
Dec 03, 2002 | 40.75 | 40.89 | 40.14 | 40.54 | 63,736 | -0.49(-1.20%) |