Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 29.95 | 30.08 | 29.75 | 29.87 | 360,544 | +0.19(+0.63%) |
Feb 27, 2003 | 29.70 | 29.86 | 29.33 | 29.69 | 217,984 | +0.38(+1.30%) |
Feb 26, 2003 | 29.48 | 29.82 | 29.31 | 29.31 | 334,495 | -0.57(-1.89%) |
Feb 25, 2003 | 29.09 | 29.87 | 28.93 | 29.87 | 593,922 | +0.40(+1.35%) |
Feb 24, 2003 | 30.08 | 30.08 | 29.48 | 29.48 | 464,741 | -0.52(-1.75%) |
Feb 21, 2003 | 29.62 | 30.26 | 29.52 | 30.00 | 183,647 | +0.42(+1.43%) |
Feb 20, 2003 | 30.21 | 30.21 | 29.58 | 29.58 | 819,366 | -0.32(-1.07%) |
Feb 19, 2003 | 29.87 | 30.10 | 29.60 | 29.90 | 496,948 | -0.22(-0.73%) |
Feb 18, 2003 | 29.58 | 30.12 | 29.58 | 30.12 | 172,398 | +0.90(+3.06%) |
Feb 14, 2003 | 28.70 | 29.23 | 28.69 | 29.22 | 70,096 | +0.43(+1.50%) |
Feb 13, 2003 | 29.01 | 29.01 | 28.33 | 28.79 | 260,965 | -0.05(-0.18%) |
Feb 12, 2003 | 29.08 | 29.38 | 28.84 | 28.84 | 425,549 | -0.41(-1.39%) |
Feb 11, 2003 | 29.69 | 29.69 | 29.03 | 29.25 | 186,607 | -0.29(-0.97%) |
Feb 10, 2003 | 29.32 | 29.53 | 28.93 | 29.53 | 392,396 | +0.25(+0.87%) |
Feb 07, 2003 | 29.56 | 29.73 | 29.04 | 29.28 | 465,333 | -0.21(-0.72%) |
Feb 06, 2003 | 29.52 | 29.65 | 29.23 | 29.49 | 45,822 | -0.03(-0.11%) |
Feb 05, 2003 | 29.90 | 30.25 | 29.53 | 29.53 | 458,347 | -0.13(-0.43%) |
Feb 04, 2003 | 29.90 | 29.90 | 29.42 | 29.65 | 383,752 | -0.57(-1.87%) |
Feb 03, 2003 | 30.02 | 30.36 | 29.98 | 30.22 | 420,102 | +0.27(+0.90%) |
Jan 31, 2003 | 29.43 | 30.14 | 29.43 | 29.95 | 557,335 | +0.19(+0.65%) |
Jan 30, 2003 | 30.34 | 30.49 | 29.64 | 29.75 | 928,891 | -0.82(-2.68%) |
Jan 29, 2003 | 29.75 | 30.61 | 29.75 | 30.57 | 283,462 | +0.34(+1.12%) |
Jan 28, 2003 | 29.88 | 30.30 | 29.84 | 30.24 | 427,088 | +0.30(+0.99%) |
Jan 27, 2003 | 29.91 | 30.24 | 29.64 | 29.94 | 943,692 | -0.41(-1.36%) |
Jan 24, 2003 | 31.11 | 31.11 | 30.18 | 30.35 | 337,455 | -0.67(-2.15%) |
Jan 23, 2003 | 31.23 | 31.33 | 30.74 | 31.02 | 508,551 | +0.16(+0.52%) |
Jan 22, 2003 | 30.91 | 31.21 | 30.70 | 30.86 | 583,857 | -0.20(-0.65%) |
Jan 21, 2003 | 31.76 | 31.76 | 31.00 | 31.06 | 610,735 | -0.27(-0.86%) |
Jan 17, 2003 | 31.54 | 31.76 | 31.29 | 31.33 | 720,853 | -0.55(-1.72%) |
Jan 16, 2003 | 32.30 | 32.42 | 31.79 | 31.88 | 356,637 | -0.14(-0.45%) |
Jan 15, 2003 | 32.53 | 32.53 | 32.03 | 32.03 | 617,840 | -0.64(-1.96%) |
Jan 14, 2003 | 32.35 | 32.67 | 32.29 | 32.67 | 778,635 | +0.29(+0.89%) |
Jan 13, 2003 | 32.87 | 32.87 | 32.30 | 32.38 | 974,004 | -0.17(-0.52%) |
Jan 10, 2003 | 32.14 | 32.64 | 32.09 | 32.55 | 97,803 | +0.25(+0.78%) |
Jan 09, 2003 | 32.20 | 32.57 | 32.05 | 32.30 | 211,827 | +0.58(+1.84%) |
Jan 08, 2003 | 31.95 | 32.24 | 31.70 | 31.71 | 595,343 | -0.40(-1.24%) |
Jan 07, 2003 | 32.43 | 32.54 | 32.11 | 32.11 | 225,089 | -0.28(-0.86%) |
Jan 06, 2003 | 32.06 | 32.52 | 31.87 | 32.39 | 283,818 | +0.53(+1.67%) |
Jan 03, 2003 | 31.84 | 31.98 | 31.55 | 31.86 | 886,620 | -0.03(-0.08%) |
Jan 02, 2003 | 31.08 | 31.90 | 31.00 | 31.88 | 1,422,050 | +1.17(+3.82%) |
Dec 31, 2002 | 30.82 | 30.97 | 30.41 | 30.71 | 1,196,725 | -0.03(-0.11%) |
Dec 30, 2002 | 30.72 | 30.94 | 30.41 | 30.74 | 457,045 | +0.03(+0.08%) |
Dec 27, 2002 | 31.05 | 31.16 | 30.56 | 30.72 | 914,801 | -0.47(-1.52%) |
Dec 26, 2002 | 31.53 | 31.69 | 31.15 | 31.19 | 242,849 | -0.25(-0.81%) |
Dec 24, 2002 | 31.54 | 31.59 | 31.28 | 31.44 | 218,339 | +0.03(+0.08%) |
Dec 23, 2002 | 31.21 | 31.70 | 31.21 | 31.42 | 365,636 | +0.01(+0.03%) |
Dec 20, 2002 | 31.38 | 31.52 | 31.14 | 31.41 | 846,126 | +0.38(+1.22%) |
Dec 19, 2002 | 31.29 | 31.62 | 30.86 | 31.03 | 912,433 | -0.16(-0.51%) |
Dec 18, 2002 | 31.53 | 31.53 | 31.09 | 31.19 | 633,469 | -0.46(-1.44%) |
Dec 17, 2002 | 32.12 | 32.12 | 31.65 | 31.65 | 515,182 | -0.41(-1.26%) |
Dec 16, 2002 | 31.54 | 32.05 | 31.33 | 32.05 | 213,958 | +0.63(+2.02%) |
Dec 13, 2002 | 31.66 | 31.75 | 31.34 | 31.42 | 766,557 | -0.61(-1.90%) |
Dec 12, 2002 | 31.92 | 32.30 | 31.74 | 32.03 | 196,316 | -0.04(-0.13%) |
Dec 11, 2002 | 31.90 | 32.38 | 31.81 | 32.07 | 167,543 | -0.13(-0.39%) |
Dec 10, 2002 | 31.76 | 32.19 | 31.67 | 32.19 | 289,738 | +0.64(+2.03%) |
Dec 09, 2002 | 32.27 | 32.28 | 31.55 | 31.55 | 1,065,531 | -0.75(-2.33%) |
Dec 06, 2002 | 31.92 | 32.53 | 31.79 | 32.30 | 324,668 | -0.02(-0.05%) |
Dec 05, 2002 | 32.88 | 32.88 | 32.11 | 32.32 | 698,237 | -0.28(-0.85%) |
Dec 04, 2002 | 32.18 | 32.90 | 32.18 | 32.60 | 151,795 | -0.06(-0.18%) |
Dec 03, 2002 | 32.90 | 32.96 | 32.52 | 32.66 | 597,000 | -0.53(-1.60%) |