Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 30.89 | 31.06 | 30.82 | 30.82 | 4,558 | +0.42(+1.40%) |
Feb 27, 2003 | 30.47 | 30.48 | 30.21 | 30.39 | 14,312 | -0.17(-0.56%) |
Feb 26, 2003 | 30.76 | 30.90 | 30.45 | 30.56 | 8,057 | -0.52(-1.67%) |
Feb 25, 2003 | 30.89 | 31.32 | 30.39 | 31.08 | 122,236 | -0.28(-0.90%) |
Feb 24, 2003 | 31.32 | 31.41 | 31.23 | 31.36 | 9,859 | -0.14(-0.45%) |
Feb 21, 2003 | 31.34 | 31.66 | 31.33 | 31.50 | 3,922 | +0.15(+0.48%) |
Feb 20, 2003 | 31.64 | 31.64 | 31.13 | 31.35 | 26,186 | -0.54(-1.69%) |
Feb 19, 2003 | 31.93 | 31.93 | 31.55 | 31.89 | 13,358 | -0.33(-1.02%) |
Feb 18, 2003 | 32.40 | 32.40 | 32.16 | 32.22 | 42,936 | +0.67(+2.12%) |
Feb 14, 2003 | 30.99 | 31.71 | 30.77 | 31.55 | 21,521 | +0.43(+1.39%) |
Feb 13, 2003 | 31.17 | 31.39 | 30.51 | 31.12 | 170,898 | -0.35(-1.11%) |
Feb 12, 2003 | 31.98 | 32.07 | 31.45 | 31.47 | 53,008 | -0.31(-0.98%) |
Feb 11, 2003 | 31.98 | 32.07 | 31.50 | 31.78 | 18,446 | +0.08(+0.27%) |
Feb 10, 2003 | 31.33 | 31.69 | 31.18 | 31.69 | 32,759 | +0.25(+0.78%) |
Feb 07, 2003 | 32.26 | 32.26 | 31.18 | 31.45 | 65,199 | -0.19(-0.60%) |
Feb 06, 2003 | 32.03 | 32.21 | 31.58 | 31.64 | 12,085 | -0.39(-1.21%) |
Feb 05, 2003 | 32.07 | 32.72 | 31.96 | 32.02 | 17,174 | +0.06(+0.18%) |
Feb 04, 2003 | 31.79 | 32.12 | 31.50 | 31.97 | 33,183 | -0.48(-1.48%) |
Feb 03, 2003 | 32.58 | 32.58 | 32.26 | 32.45 | 4,664 | +0.19(+0.58%) |
Jan 31, 2003 | 31.60 | 32.52 | 31.60 | 32.26 | 15,054 | +0.44(+1.39%) |
Jan 30, 2003 | 32.92 | 32.92 | 31.79 | 31.82 | 16,008 | -0.68(-2.09%) |
Jan 29, 2003 | 31.90 | 32.78 | 31.88 | 32.49 | 67,108 | +0.12(+0.38%) |
Jan 28, 2003 | 32.35 | 32.40 | 31.65 | 32.37 | 27,140 | +0.11(+0.35%) |
Jan 27, 2003 | 31.98 | 32.40 | 31.79 | 32.26 | 22,899 | -0.19(-0.58%) |
Jan 24, 2003 | 33.06 | 33.09 | 32.22 | 32.45 | 16,008 | -0.80(-2.41%) |
Jan 23, 2003 | 34.43 | 34.43 | 32.81 | 33.25 | 43,572 | -0.33(-0.98%) |
Jan 22, 2003 | 33.97 | 34.19 | 33.58 | 33.58 | 51,841 | -0.58(-1.71%) |
Jan 21, 2003 | 34.43 | 34.71 | 34.13 | 34.16 | 19,294 | -0.40(-1.15%) |
Jan 17, 2003 | 35.28 | 35.28 | 34.36 | 34.56 | 74,953 | -1.33(-3.71%) |
Jan 16, 2003 | 36.11 | 36.46 | 35.89 | 35.89 | 29,366 | -0.47(-1.30%) |
Jan 15, 2003 | 37.21 | 37.21 | 36.22 | 36.36 | 9,223 | -0.71(-1.91%) |
Jan 14, 2003 | 36.93 | 37.23 | 36.58 | 37.07 | 13,464 | +0.61(+1.68%) |
Jan 13, 2003 | 36.79 | 36.98 | 36.16 | 36.46 | 16,856 | +0.22(+0.60%) |
Jan 10, 2003 | 35.75 | 36.60 | 35.75 | 36.24 | 18,340 | -0.07(-0.18%) |
Jan 09, 2003 | 35.81 | 36.31 | 35.76 | 36.31 | 15,054 | +1.14(+3.25%) |
Jan 08, 2003 | 35.47 | 35.57 | 35.09 | 35.16 | 40,816 | -1.25(-3.44%) |
Jan 07, 2003 | 36.50 | 36.55 | 36.05 | 36.42 | 2,862 | -0.25(-0.69%) |
Jan 06, 2003 | 35.36 | 36.86 | 35.36 | 36.67 | 99,549 | +2.07(+5.97%) |
Jan 03, 2003 | 34.48 | 34.94 | 34.48 | 34.61 | 62,443 | -0.29(-0.84%) |
Jan 02, 2003 | 33.77 | 34.90 | 33.76 | 34.90 | 87,357 | +1.84(+5.56%) |
Dec 31, 2002 | 33.16 | 33.25 | 32.83 | 33.06 | 12,509 | -0.19(-0.57%) |
Dec 30, 2002 | 34.00 | 34.00 | 32.87 | 33.25 | 36,469 | -0.38(-1.12%) |
Dec 27, 2002 | 34.43 | 34.43 | 33.51 | 33.63 | 73,363 | -0.80(-2.33%) |
Dec 26, 2002 | 34.92 | 35.02 | 34.43 | 34.43 | 12,933 | -0.02(-0.05%) |
Dec 24, 2002 | 34.90 | 34.90 | 34.43 | 34.45 | 2,226 | -0.45(-1.30%) |
Dec 23, 2002 | 34.62 | 35.17 | 34.62 | 34.90 | 52,372 | +0.05(+0.14%) |
Dec 20, 2002 | 34.76 | 35.18 | 34.62 | 34.85 | 60,005 | +0.57(+1.65%) |
Dec 19, 2002 | 34.99 | 35.28 | 34.24 | 34.29 | 12,085 | -0.71(-2.02%) |
Dec 18, 2002 | 35.37 | 35.37 | 34.58 | 34.99 | 6,573 | -0.72(-2.01%) |
Dec 17, 2002 | 35.80 | 36.35 | 35.71 | 35.71 | 13,146 | -0.33(-0.92%) |
Dec 16, 2002 | 35.04 | 36.13 | 35.04 | 36.04 | 34,985 | +1.19(+3.41%) |
Dec 13, 2002 | 34.76 | 35.14 | 34.62 | 34.85 | 9,435 | -0.47(-1.34%) |
Dec 12, 2002 | 35.28 | 35.71 | 34.99 | 35.32 | 255,180 | +0.21(+0.59%) |
Dec 11, 2002 | 35.11 | 35.65 | 34.95 | 35.12 | 51,841 | -0.16(-0.45%) |
Dec 10, 2002 | 34.90 | 35.32 | 34.69 | 35.28 | 24,595 | +0.36(+1.03%) |
Dec 09, 2002 | 36.36 | 36.50 | 34.92 | 34.92 | 140,259 | -2.02(-5.46%) |
Dec 06, 2002 | 35.75 | 37.42 | 35.75 | 36.94 | 324,621 | +0.43(+1.19%) |
Dec 05, 2002 | 37.16 | 37.16 | 36.23 | 36.50 | 33,395 | -0.57(-1.53%) |
Dec 04, 2002 | 36.61 | 37.35 | 36.51 | 37.07 | 76,437 | -0.28(-0.76%) |
Dec 03, 2002 | 37.87 | 37.97 | 37.35 | 37.35 | 164,219 | -1.84(-4.69%) |