Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 43.93 | 44.31 | 43.91 | 44.27 | 40,638 | +0.34(+0.78%) |
Feb 27, 2003 | 43.70 | 43.95 | 43.45 | 43.93 | 61,822 | +0.30(+0.70%) |
Feb 26, 2003 | 44.31 | 44.31 | 43.59 | 43.63 | 78,936 | -0.83(-1.86%) |
Feb 25, 2003 | 43.86 | 44.45 | 43.59 | 44.45 | 62,435 | +0.66(+1.52%) |
Feb 24, 2003 | 44.31 | 44.31 | 43.68 | 43.79 | 39,245 | -0.25(-0.57%) |
Feb 21, 2003 | 43.91 | 44.27 | 43.79 | 44.04 | 66,783 | +0.16(+0.37%) |
Feb 20, 2003 | 43.91 | 43.91 | 43.70 | 43.88 | 82,782 | -0.04(-0.08%) |
Feb 19, 2003 | 43.86 | 43.93 | 43.43 | 43.91 | 66,504 | +0.36(+0.82%) |
Feb 18, 2003 | 42.77 | 43.55 | 42.77 | 43.55 | 33,224 | +0.81(+1.89%) |
Feb 14, 2003 | 41.98 | 42.93 | 41.98 | 42.75 | 53,404 | +0.47(+1.10%) |
Feb 13, 2003 | 41.89 | 42.28 | 41.55 | 42.28 | 46,436 | +0.48(+1.16%) |
Feb 12, 2003 | 41.81 | 42.25 | 41.71 | 41.80 | 49,167 | -0.02(-0.04%) |
Feb 11, 2003 | 42.16 | 42.16 | 41.76 | 41.81 | 31,552 | -0.30(-0.72%) |
Feb 10, 2003 | 41.53 | 42.12 | 41.53 | 42.12 | 76,873 | +0.47(+1.12%) |
Feb 07, 2003 | 41.94 | 42.07 | 41.17 | 41.65 | 133,455 | -0.29(-0.68%) |
Feb 06, 2003 | 42.16 | 42.33 | 41.83 | 41.94 | 92,649 | -1.09(-2.54%) |
Feb 05, 2003 | 43.09 | 43.23 | 42.80 | 43.03 | 122,362 | -0.18(-0.42%) |
Feb 04, 2003 | 43.29 | 43.38 | 43.12 | 43.21 | 88,134 | -0.13(-0.29%) |
Feb 03, 2003 | 43.32 | 43.50 | 43.20 | 43.34 | 37,238 | +0.02(+0.04%) |
Jan 31, 2003 | 43.05 | 43.36 | 42.64 | 43.32 | 28,709 | +0.63(+1.47%) |
Jan 30, 2003 | 43.05 | 43.07 | 42.64 | 42.69 | 44,596 | -0.41(-0.96%) |
Jan 29, 2003 | 42.60 | 43.11 | 42.60 | 43.11 | 45,154 | +0.48(+1.14%) |
Jan 28, 2003 | 42.51 | 42.78 | 42.51 | 42.62 | 31,998 | +0.32(+0.76%) |
Jan 27, 2003 | 42.69 | 42.78 | 42.26 | 42.30 | 28,932 | -0.29(-0.67%) |
Jan 24, 2003 | 42.33 | 43.07 | 42.23 | 42.59 | 113,443 | +0.34(+0.81%) |
Jan 23, 2003 | 41.98 | 42.60 | 41.98 | 42.25 | 33,336 | +0.09(+0.21%) |
Jan 22, 2003 | 41.83 | 42.33 | 41.83 | 42.16 | 37,015 | +0.27(+0.64%) |
Jan 21, 2003 | 41.71 | 42.16 | 41.71 | 41.89 | 28,263 | +0.18(+0.43%) |
Jan 17, 2003 | 42.16 | 42.25 | 41.71 | 41.71 | 64,944 | -0.54(-1.27%) |
Jan 16, 2003 | 42.16 | 42.69 | 42.16 | 42.25 | 163,893 | +0.54(+1.29%) |
Jan 15, 2003 | 43.23 | 43.23 | 41.71 | 41.71 | 106,753 | -1.44(-3.33%) |
Jan 14, 2003 | 43.05 | 43.14 | 42.69 | 43.14 | 32,611 | +0.09(+0.21%) |
Jan 13, 2003 | 43.23 | 43.59 | 43.05 | 43.05 | 42,478 | -0.18(-0.41%) |
Jan 10, 2003 | 43.32 | 43.77 | 43.16 | 43.23 | 24,639 | -0.27(-0.62%) |
Jan 09, 2003 | 43.70 | 44.06 | 43.07 | 43.50 | 49,948 | -0.18(-0.41%) |
Jan 08, 2003 | 43.95 | 44.02 | 43.59 | 43.68 | 24,472 | -0.36(-0.81%) |
Jan 07, 2003 | 44.94 | 44.94 | 43.90 | 44.04 | 46,380 | -0.86(-1.92%) |
Jan 06, 2003 | 43.95 | 44.94 | 43.95 | 44.90 | 112,160 | +0.57(+1.30%) |
Jan 03, 2003 | 44.34 | 44.45 | 44.16 | 44.33 | 58,477 | -0.04(-0.08%) |
Jan 02, 2003 | 44.49 | 44.49 | 43.77 | 44.36 | 38,743 | +0.05(+0.12%) |
Dec 31, 2002 | 44.13 | 44.65 | 44.13 | 44.31 | 41,029 | +0.18(+0.41%) |
Dec 30, 2002 | 43.95 | 44.22 | 43.68 | 44.13 | 65,613 | +0.27(+0.61%) |
Dec 27, 2002 | 43.77 | 43.95 | 43.59 | 43.86 | 47,328 | +0.09(+0.20%) |
Dec 26, 2002 | 44.04 | 44.04 | 43.32 | 43.77 | 43,816 | -0.11(-0.25%) |
Dec 24, 2002 | 43.41 | 44.04 | 43.41 | 43.88 | 16,054 | +0.02(+0.04%) |
Dec 23, 2002 | 43.68 | 43.86 | 43.45 | 43.86 | 76,762 | +0.27(+0.62%) |
Dec 20, 2002 | 43.02 | 43.59 | 42.69 | 43.59 | 126,766 | +0.65(+1.50%) |
Dec 19, 2002 | 42.75 | 43.11 | 42.53 | 42.94 | 59,592 | +0.25(+0.59%) |
Dec 18, 2002 | 42.78 | 43.12 | 42.57 | 42.69 | 43,481 | -0.09(-0.21%) |
Dec 17, 2002 | 43.20 | 43.23 | 42.69 | 42.78 | 55,244 | -0.41(-0.96%) |
Dec 16, 2002 | 42.69 | 43.20 | 42.48 | 43.20 | 104,077 | +0.59(+1.39%) |
Dec 13, 2002 | 42.66 | 43.21 | 42.51 | 42.60 | 65,278 | +0.00(+0.00%) |
Dec 12, 2002 | 42.57 | 43.05 | 42.46 | 42.60 | 45,154 | +0.04(+0.08%) |
Dec 11, 2002 | 42.60 | 42.78 | 42.42 | 42.57 | 66,393 | +0.05(+0.13%) |
Dec 10, 2002 | 43.14 | 43.14 | 42.42 | 42.51 | 222,705 | -0.59(-1.37%) |
Dec 09, 2002 | 42.60 | 43.11 | 42.55 | 43.11 | 58,533 | +0.41(+0.97%) |
Dec 06, 2002 | 42.87 | 42.87 | 42.68 | 42.69 | 52,847 | -0.07(-0.17%) |
Dec 05, 2002 | 42.42 | 42.91 | 42.41 | 42.77 | 83,897 | +0.25(+0.59%) |
Dec 04, 2002 | 42.73 | 42.80 | 42.50 | 42.51 | 67,954 | -0.88(-2.03%) |
Dec 03, 2002 | 43.50 | 43.55 | 43.05 | 43.39 | 76,427 | -0.07(-0.17%) |