Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 36.00 | 36.44 | 35.80 | 35.95 | 29,200 | -0.15(-0.42%) |
Feb 27, 2003 | 35.64 | 36.15 | 35.15 | 36.10 | 85,100 | +0.40(+1.12%) |
Feb 26, 2003 | 35.73 | 35.88 | 35.20 | 35.70 | 35,200 | +0.00(+0.00%) |
Feb 25, 2003 | 35.40 | 35.70 | 34.85 | 35.70 | 128,100 | +0.14(+0.39%) |
Feb 24, 2003 | 38.00 | 38.00 | 35.56 | 35.56 | 72,200 | -2.58(-6.76%) |
Feb 21, 2003 | 38.00 | 38.48 | 37.78 | 38.14 | 67,000 | +0.14(+0.37%) |
Feb 20, 2003 | 37.30 | 38.00 | 37.20 | 38.00 | 97,800 | +0.40(+1.06%) |
Feb 19, 2003 | 37.95 | 38.49 | 37.56 | 37.60 | 45,000 | -0.27(-0.71%) |
Feb 18, 2003 | 36.00 | 39.00 | 36.00 | 37.87 | 195,600 | +1.87(+5.19%) |
Feb 14, 2003 | 33.40 | 36.00 | 33.39 | 36.00 | 483,900 | +2.60(+7.78%) |
Feb 13, 2003 | 33.40 | 33.85 | 33.20 | 33.40 | 73,800 | -0.10(-0.30%) |
Feb 12, 2003 | 34.20 | 34.20 | 33.45 | 33.50 | 53,100 | -0.60(-1.76%) |
Feb 11, 2003 | 33.65 | 34.25 | 33.61 | 34.10 | 48,300 | +0.42(+1.25%) |
Feb 10, 2003 | 33.40 | 33.70 | 33.30 | 33.68 | 176,300 | +0.13(+0.39%) |
Feb 07, 2003 | 34.55 | 34.56 | 33.45 | 33.55 | 73,100 | -1.22(-3.51%) |
Feb 06, 2003 | 35.25 | 35.26 | 34.63 | 34.77 | 93,200 | -0.73(-2.06%) |
Feb 05, 2003 | 35.25 | 35.65 | 35.01 | 35.50 | 69,500 | +0.25(+0.71%) |
Feb 04, 2003 | 35.35 | 35.35 | 34.40 | 35.25 | 59,600 | -0.40(-1.12%) |
Feb 03, 2003 | 35.00 | 35.69 | 34.95 | 35.65 | 81,400 | +0.25(+0.71%) |
Jan 31, 2003 | 34.70 | 35.50 | 34.65 | 35.40 | 119,800 | +0.55(+1.58%) |
Jan 30, 2003 | 35.30 | 35.30 | 34.52 | 34.85 | 64,400 | -0.34(-0.97%) |
Jan 29, 2003 | 35.07 | 35.19 | 34.15 | 35.19 | 69,100 | -0.18(-0.51%) |
Jan 28, 2003 | 34.60 | 35.37 | 33.88 | 35.37 | 62,000 | +0.69(+1.99%) |
Jan 27, 2003 | 35.00 | 35.30 | 34.40 | 34.68 | 71,800 | -0.51(-1.45%) |
Jan 24, 2003 | 35.30 | 35.49 | 34.82 | 35.19 | 119,900 | -0.21(-0.59%) |
Jan 23, 2003 | 35.48 | 36.03 | 35.27 | 35.40 | 58,000 | -0.09(-0.25%) |
Jan 22, 2003 | 36.00 | 36.00 | 35.20 | 35.49 | 108,500 | -0.71(-1.96%) |
Jan 21, 2003 | 36.73 | 37.00 | 36.19 | 36.20 | 69,200 | -0.53(-1.44%) |
Jan 17, 2003 | 36.85 | 37.20 | 36.68 | 36.73 | 97,300 | -0.42(-1.13%) |
Jan 16, 2003 | 36.60 | 37.47 | 36.60 | 37.15 | 163,400 | +0.55(+1.50%) |
Jan 15, 2003 | 37.08 | 37.08 | 36.00 | 36.60 | 176,500 | -0.48(-1.29%) |
Jan 14, 2003 | 37.00 | 37.97 | 36.85 | 37.08 | 86,900 | +0.08(+0.22%) |
Jan 13, 2003 | 37.55 | 37.57 | 35.02 | 37.00 | 251,900 | -0.36(-0.96%) |
Jan 10, 2003 | 38.85 | 38.85 | 37.36 | 37.36 | 191,200 | -1.54(-3.96%) |
Jan 09, 2003 | 38.55 | 38.98 | 38.55 | 38.90 | 50,300 | +0.50(+1.30%) |
Jan 08, 2003 | 38.80 | 39.11 | 38.40 | 38.40 | 98,600 | -0.42(-1.08%) |
Jan 07, 2003 | 38.50 | 39.09 | 38.50 | 38.82 | 80,100 | +0.27(+0.70%) |
Jan 06, 2003 | 37.80 | 38.60 | 37.80 | 38.55 | 129,500 | +0.56(+1.47%) |
Jan 03, 2003 | 38.11 | 38.79 | 37.00 | 37.99 | 121,300 | -0.22(-0.58%) |
Jan 02, 2003 | 38.45 | 38.88 | 38.20 | 38.21 | 159,900 | -0.49(-1.27%) |
Dec 31, 2002 | 39.93 | 39.93 | 38.50 | 38.70 | 111,800 | -1.25(-3.13%) |
Dec 30, 2002 | 40.35 | 40.54 | 39.74 | 39.95 | 170,700 | -0.32(-0.79%) |
Dec 27, 2002 | 40.75 | 41.10 | 40.00 | 40.27 | 78,300 | -0.23(-0.57%) |
Dec 26, 2002 | 40.25 | 40.85 | 40.25 | 40.50 | 125,900 | +0.25(+0.62%) |
Dec 24, 2002 | 40.31 | 40.33 | 40.20 | 40.25 | 69,200 | -0.05(-0.12%) |
Dec 23, 2002 | 40.25 | 40.55 | 40.25 | 40.30 | 157,700 | -0.20(-0.49%) |
Dec 20, 2002 | 40.15 | 40.51 | 40.00 | 40.50 | 109,500 | +0.48(+1.20%) |
Dec 19, 2002 | 39.90 | 40.30 | 39.45 | 40.02 | 170,100 | +0.11(+0.28%) |
Dec 18, 2002 | 39.98 | 40.10 | 39.40 | 39.91 | 112,900 | -0.07(-0.18%) |
Dec 17, 2002 | 42.25 | 42.35 | 38.90 | 39.98 | 203,900 | -2.37(-5.60%) |
Dec 16, 2002 | 42.15 | 42.35 | 41.51 | 42.35 | 61,700 | +0.10(+0.24%) |
Dec 13, 2002 | 43.75 | 43.82 | 42.25 | 42.25 | 73,300 | -1.45(-3.32%) |
Dec 12, 2002 | 42.50 | 43.85 | 42.50 | 43.70 | 134,400 | +1.40(+3.31%) |
Dec 11, 2002 | 41.79 | 42.61 | 41.70 | 42.30 | 101,200 | +0.51(+1.22%) |
Dec 10, 2002 | 40.55 | 41.89 | 40.55 | 41.79 | 200,700 | +1.24(+3.06%) |
Dec 09, 2002 | 39.65 | 40.71 | 39.50 | 40.55 | 61,000 | +0.70(+1.76%) |
Dec 06, 2002 | 39.90 | 40.19 | 39.40 | 39.85 | 80,000 | +0.05(+0.13%) |
Dec 05, 2002 | 40.30 | 40.62 | 39.45 | 39.80 | 55,000 | -0.30(-0.75%) |
Dec 04, 2002 | 39.10 | 40.60 | 39.10 | 40.10 | 57,100 | +1.05(+2.69%) |
Dec 03, 2002 | 39.20 | 39.76 | 38.57 | 39.05 | 55,500 | -0.12(-0.31%) |