Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 34.36 | 34.69 | 34.08 | 34.31 | 9,843,849 | -0.22(-0.63%) |
Feb 27, 2003 | 34.01 | 34.73 | 33.88 | 34.52 | 8,375,534 | +0.63(+1.85%) |
Feb 26, 2003 | 34.51 | 34.91 | 33.89 | 33.89 | 9,278,783 | -0.61(-1.78%) |
Feb 25, 2003 | 33.92 | 34.57 | 33.59 | 34.51 | 9,425,706 | +0.22(+0.63%) |
Feb 24, 2003 | 34.99 | 34.99 | 34.28 | 34.29 | 8,383,637 | -0.69(-1.96%) |
Feb 21, 2003 | 34.33 | 35.19 | 34.05 | 34.98 | 9,896,594 | +1.02(+3.00%) |
Feb 20, 2003 | 34.73 | 34.88 | 33.75 | 33.96 | 8,447,544 | -0.43(-1.24%) |
Feb 19, 2003 | 34.67 | 34.76 | 34.14 | 34.39 | 6,865,789 | -0.32(-0.92%) |
Feb 18, 2003 | 34.67 | 35.29 | 34.40 | 34.71 | 12,273,507 | +0.86(+2.53%) |
Feb 14, 2003 | 33.56 | 34.34 | 33.49 | 33.85 | 12,892,388 | +0.29(+0.86%) |
Feb 13, 2003 | 32.70 | 33.91 | 32.12 | 33.56 | 20,347,858 | +0.86(+2.62%) |
Feb 12, 2003 | 33.88 | 33.88 | 32.70 | 32.70 | 23,833,498 | -1.31(-3.85%) |
Feb 11, 2003 | 34.33 | 35.07 | 33.87 | 34.01 | 12,256,231 | -0.03(-0.08%) |
Feb 10, 2003 | 33.63 | 34.65 | 33.51 | 34.04 | 12,338,178 | +0.13(+0.39%) |
Feb 07, 2003 | 33.82 | 34.06 | 33.57 | 33.91 | 9,587,154 | -0.18(-0.54%) |
Feb 06, 2003 | 34.08 | 34.18 | 33.61 | 34.09 | 9,718,329 | +0.01(+0.04%) |
Feb 05, 2003 | 34.51 | 34.80 | 34.06 | 34.08 | 9,074,069 | -0.43(-1.25%) |
Feb 04, 2003 | 34.35 | 34.67 | 33.76 | 34.51 | 10,737,007 | -0.38(-1.09%) |
Feb 03, 2003 | 34.99 | 35.22 | 34.64 | 34.89 | 8,947,786 | -0.18(-0.50%) |
Jan 31, 2003 | 34.08 | 35.19 | 33.85 | 35.07 | 15,231,692 | +1.35(+4.02%) |
Jan 30, 2003 | 34.19 | 34.37 | 33.71 | 33.71 | 11,823,106 | -0.56(-1.64%) |
Jan 29, 2003 | 34.18 | 34.60 | 33.88 | 34.27 | 13,905,409 | -0.42(-1.21%) |
Jan 28, 2003 | 34.54 | 34.74 | 33.84 | 34.69 | 11,611,665 | +0.56(+1.65%) |
Jan 27, 2003 | 34.70 | 34.96 | 33.82 | 34.13 | 16,121,486 | -0.94(-2.67%) |
Jan 24, 2003 | 35.85 | 35.91 | 34.78 | 35.07 | 12,027,056 | -0.78(-2.17%) |
Jan 23, 2003 | 35.61 | 35.94 | 35.48 | 35.84 | 10,371,151 | +0.52(+1.48%) |
Jan 22, 2003 | 35.31 | 35.80 | 34.95 | 35.32 | 14,753,771 | +0.01(+0.02%) |
Jan 21, 2003 | 36.17 | 36.63 | 35.19 | 35.31 | 14,991,050 | -0.52(-1.46%) |
Jan 17, 2003 | 35.77 | 36.07 | 35.67 | 35.84 | 8,605,475 | +0.07(+0.20%) |
Jan 16, 2003 | 36.43 | 36.47 | 35.43 | 35.77 | 11,864,691 | -0.21(-0.58%) |
Jan 15, 2003 | 37.02 | 37.03 | 35.89 | 35.97 | 11,861,939 | -0.89(-2.41%) |
Jan 14, 2003 | 36.37 | 36.94 | 36.36 | 36.86 | 7,625,630 | +0.21(+0.57%) |
Jan 13, 2003 | 37.41 | 37.41 | 36.47 | 36.65 | 11,587,509 | -0.76(-2.03%) |
Jan 10, 2003 | 37.18 | 37.45 | 36.84 | 37.41 | 7,935,530 | +0.23(+0.62%) |
Jan 09, 2003 | 36.87 | 37.35 | 36.58 | 37.18 | 9,096,391 | +0.73(+2.01%) |
Jan 08, 2003 | 36.67 | 36.87 | 36.27 | 36.45 | 8,482,708 | -0.22(-0.59%) |
Jan 07, 2003 | 37.35 | 37.36 | 36.56 | 36.67 | 9,980,070 | -0.84(-2.25%) |
Jan 06, 2003 | 36.99 | 37.64 | 36.86 | 37.51 | 9,052,207 | +0.35(+0.95%) |
Jan 03, 2003 | 36.63 | 37.24 | 36.63 | 37.16 | 13,368,016 | +0.97(+2.68%) |
Jan 02, 2003 | 35.48 | 36.23 | 35.22 | 36.19 | 9,912,188 | +1.06(+3.02%) |
Dec 31, 2002 | 35.19 | 35.43 | 34.83 | 35.13 | 9,665,890 | -0.05(-0.13%) |
Dec 30, 2002 | 34.80 | 35.41 | 34.73 | 35.18 | 8,356,424 | +0.44(+1.26%) |
Dec 27, 2002 | 35.16 | 35.42 | 34.67 | 34.74 | 6,585,396 | -0.49(-1.39%) |
Dec 26, 2002 | 35.95 | 36.07 | 35.12 | 35.23 | 6,978,465 | -0.68(-1.89%) |
Dec 24, 2002 | 35.48 | 36.23 | 35.48 | 35.91 | 5,096,137 | +0.26(+0.73%) |
Dec 23, 2002 | 35.90 | 35.90 | 35.35 | 35.65 | 7,825,758 | -0.01(-0.04%) |
Dec 20, 2002 | 35.29 | 35.90 | 35.16 | 35.66 | 16,492,999 | +0.73(+2.08%) |
Dec 19, 2002 | 34.78 | 35.44 | 34.78 | 34.93 | 8,655,163 | -0.19(-0.54%) |
Dec 18, 2002 | 35.48 | 35.69 | 34.78 | 35.12 | 12,548,396 | -0.63(-1.77%) |
Dec 17, 2002 | 35.94 | 35.97 | 35.48 | 35.76 | 9,998,722 | -0.60(-1.64%) |
Dec 16, 2002 | 35.82 | 36.37 | 35.61 | 36.35 | 10,984,681 | +0.44(+1.22%) |
Dec 13, 2002 | 36.01 | 36.26 | 35.61 | 35.92 | 9,329,083 | -0.09(-0.25%) |
Dec 12, 2002 | 36.75 | 36.75 | 35.92 | 36.01 | 10,118,890 | -0.73(-1.99%) |
Dec 11, 2002 | 36.24 | 36.88 | 36.24 | 36.74 | 8,413,909 | +0.20(+0.56%) |
Dec 10, 2002 | 36.53 | 36.56 | 35.97 | 36.54 | 11,599,893 | +0.20(+0.54%) |
Dec 09, 2002 | 36.03 | 36.59 | 35.91 | 36.34 | 9,729,949 | +0.19(+0.52%) |
Dec 06, 2002 | 35.97 | 36.43 | 35.85 | 36.15 | 10,463,188 | -0.39(-1.07%) |
Dec 05, 2002 | 37.24 | 37.24 | 36.41 | 36.54 | 8,574,286 | -0.56(-1.52%) |
Dec 04, 2002 | 36.52 | 37.33 | 36.41 | 37.11 | 10,527,553 | +0.59(+1.61%) |
Dec 03, 2002 | 36.43 | 36.92 | 36.30 | 36.52 | 12,206,238 | +0.09(+0.23%) |