Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 52.94 | 53.31 | 52.58 | 52.66 | 487,566 | -0.26(-0.49%) |
Feb 27, 2003 | 52.23 | 53.15 | 52.04 | 52.92 | 445,547 | +0.69(+1.33%) |
Feb 26, 2003 | 52.73 | 52.73 | 52.04 | 52.22 | 385,521 | -0.67(-1.27%) |
Feb 25, 2003 | 51.64 | 52.90 | 51.48 | 52.90 | 852,678 | +0.82(+1.57%) |
Feb 24, 2003 | 52.68 | 52.68 | 51.72 | 52.08 | 504,523 | -0.67(-1.26%) |
Feb 21, 2003 | 52.38 | 52.94 | 52.08 | 52.74 | 485,615 | +0.38(+0.73%) |
Feb 20, 2003 | 52.98 | 53.08 | 52.33 | 52.36 | 397,226 | -0.62(-1.17%) |
Feb 19, 2003 | 52.63 | 53.14 | 52.51 | 52.98 | 691,356 | +0.35(+0.67%) |
Feb 18, 2003 | 51.98 | 52.64 | 51.98 | 52.63 | 336,599 | +0.77(+1.49%) |
Feb 14, 2003 | 51.40 | 51.94 | 51.21 | 51.86 | 575,055 | +0.46(+0.89%) |
Feb 13, 2003 | 50.66 | 51.48 | 50.54 | 51.40 | 555,696 | +0.74(+1.46%) |
Feb 12, 2003 | 50.74 | 51.19 | 50.62 | 50.66 | 334,348 | -0.12(-0.24%) |
Feb 11, 2003 | 51.38 | 51.47 | 50.44 | 50.78 | 759,787 | -0.55(-1.06%) |
Feb 10, 2003 | 51.74 | 51.74 | 50.91 | 51.32 | 576,105 | -0.42(-0.81%) |
Feb 07, 2003 | 52.22 | 52.38 | 51.74 | 51.74 | 459,053 | -0.31(-0.60%) |
Feb 06, 2003 | 51.98 | 52.38 | 51.71 | 52.06 | 576,255 | -0.09(-0.18%) |
Feb 05, 2003 | 52.44 | 52.91 | 51.84 | 52.15 | 536,187 | -0.12(-0.23%) |
Feb 04, 2003 | 52.74 | 52.75 | 51.98 | 52.27 | 341,851 | -0.64(-1.21%) |
Feb 03, 2003 | 53.21 | 53.51 | 52.81 | 52.91 | 402,778 | -0.27(-0.50%) |
Jan 31, 2003 | 51.63 | 53.31 | 51.59 | 53.18 | 742,679 | +1.55(+3.01%) |
Jan 30, 2003 | 52.18 | 52.38 | 51.46 | 51.62 | 438,494 | -0.59(-1.14%) |
Jan 29, 2003 | 51.38 | 52.29 | 50.86 | 52.22 | 543,090 | +0.19(+0.37%) |
Jan 28, 2003 | 51.52 | 52.14 | 51.28 | 52.02 | 694,808 | +0.67(+1.30%) |
Jan 27, 2003 | 51.44 | 52.14 | 51.14 | 51.36 | 510,976 | -0.32(-0.62%) |
Jan 24, 2003 | 53.08 | 53.08 | 51.48 | 51.68 | 586,760 | -1.40(-2.64%) |
Jan 23, 2003 | 53.10 | 53.18 | 52.62 | 53.08 | 539,789 | +0.09(+0.16%) |
Jan 22, 2003 | 53.21 | 53.41 | 52.90 | 52.99 | 581,808 | -0.47(-0.88%) |
Jan 21, 2003 | 55.14 | 55.24 | 53.46 | 53.46 | 671,848 | -1.67(-3.02%) |
Jan 17, 2003 | 54.88 | 55.38 | 54.71 | 55.13 | 398,876 | +0.05(+0.10%) |
Jan 16, 2003 | 55.14 | 55.44 | 54.82 | 55.08 | 678,150 | -0.07(-0.12%) |
Jan 15, 2003 | 56.27 | 56.27 | 55.03 | 55.14 | 476,911 | -1.13(-2.00%) |
Jan 14, 2003 | 55.65 | 56.30 | 55.54 | 56.27 | 494,619 | +0.63(+1.14%) |
Jan 13, 2003 | 55.81 | 56.14 | 55.12 | 55.64 | 394,975 | +0.11(+0.19%) |
Jan 10, 2003 | 54.98 | 55.99 | 54.81 | 55.53 | 690,306 | +0.13(+0.24%) |
Jan 09, 2003 | 54.60 | 55.40 | 54.60 | 55.40 | 400,077 | +0.97(+1.78%) |
Jan 08, 2003 | 54.68 | 54.91 | 54.15 | 54.43 | 368,563 | -0.25(-0.45%) |
Jan 07, 2003 | 55.51 | 55.51 | 54.64 | 54.68 | 334,198 | -0.83(-1.50%) |
Jan 06, 2003 | 53.81 | 55.80 | 53.81 | 55.51 | 460,704 | +1.89(+3.52%) |
Jan 03, 2003 | 54.34 | 54.44 | 53.57 | 53.62 | 308,536 | -0.80(-1.47%) |
Jan 02, 2003 | 53.18 | 54.42 | 52.90 | 54.42 | 431,891 | +1.55(+2.92%) |
Dec 31, 2002 | 52.91 | 53.22 | 52.23 | 52.88 | 295,180 | -0.03(-0.06%) |
Dec 30, 2002 | 52.68 | 53.18 | 52.43 | 52.91 | 360,610 | +0.23(+0.44%) |
Dec 27, 2002 | 53.32 | 53.51 | 52.66 | 52.68 | 294,280 | -0.65(-1.21%) |
Dec 26, 2002 | 52.98 | 53.86 | 52.95 | 53.32 | 396,776 | +0.41(+0.78%) |
Dec 24, 2002 | 53.34 | 53.43 | 52.88 | 52.91 | 241,457 | -0.27(-0.51%) |
Dec 23, 2002 | 53.11 | 53.24 | 52.74 | 53.18 | 589,011 | -0.03(-0.05%) |
Dec 20, 2002 | 52.98 | 53.84 | 52.98 | 53.21 | 951,572 | +0.55(+1.05%) |
Dec 19, 2002 | 52.57 | 53.42 | 52.48 | 52.66 | 690,306 | -0.03(-0.06%) |
Dec 18, 2002 | 52.91 | 53.06 | 52.45 | 52.69 | 380,268 | -0.25(-0.48%) |
Dec 17, 2002 | 53.24 | 53.24 | 52.63 | 52.94 | 376,517 | -0.29(-0.54%) |
Dec 16, 2002 | 52.54 | 53.44 | 52.38 | 53.23 | 429,940 | +0.69(+1.31%) |
Dec 13, 2002 | 52.24 | 52.87 | 52.03 | 52.54 | 371,714 | +0.07(+0.14%) |
Dec 12, 2002 | 53.14 | 53.14 | 52.32 | 52.47 | 270,870 | -0.67(-1.27%) |
Dec 11, 2002 | 52.76 | 53.14 | 52.33 | 53.14 | 518,780 | +0.41(+0.77%) |
Dec 10, 2002 | 51.98 | 52.98 | 51.98 | 52.74 | 372,765 | +0.83(+1.59%) |
Dec 09, 2002 | 52.54 | 52.54 | 51.62 | 51.91 | 474,660 | -0.80(-1.52%) |
Dec 06, 2002 | 51.81 | 52.86 | 51.80 | 52.71 | 571,003 | +0.29(+0.56%) |
Dec 05, 2002 | 53.76 | 53.84 | 52.26 | 52.42 | 535,437 | -1.34(-2.49%) |
Dec 04, 2002 | 53.51 | 54.02 | 53.24 | 53.76 | 428,139 | +0.17(+0.31%) |
Dec 03, 2002 | 54.04 | 54.21 | 53.59 | 53.59 | 322,643 | -1.05(-1.93%) |