Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 28.73 | 28.90 | 28.58 | 28.65 | 54,742 | +0.00(+0.00%) |
Feb 27, 2003 | 28.26 | 28.68 | 27.55 | 28.65 | 377,682 | +0.43(+1.51%) |
Feb 26, 2003 | 28.85 | 28.91 | 28.04 | 28.22 | 78,992 | -0.63(-2.17%) |
Feb 25, 2003 | 28.57 | 28.85 | 28.15 | 28.85 | 62,003 | +0.28(+0.99%) |
Feb 24, 2003 | 29.17 | 29.21 | 28.28 | 28.57 | 79,573 | -0.74(-2.51%) |
Feb 21, 2003 | 28.68 | 29.30 | 28.53 | 29.30 | 51,257 | +0.55(+1.92%) |
Feb 20, 2003 | 28.64 | 28.75 | 28.10 | 28.75 | 100,337 | +0.12(+0.41%) |
Feb 19, 2003 | 28.86 | 28.98 | 28.58 | 28.64 | 103,096 | -0.29(-1.00%) |
Feb 18, 2003 | 28.82 | 28.94 | 28.35 | 28.92 | 100,918 | +0.21(+0.72%) |
Feb 14, 2003 | 28.46 | 28.72 | 28.34 | 28.72 | 68,247 | +0.32(+1.14%) |
Feb 13, 2003 | 28.46 | 28.55 | 28.24 | 28.39 | 87,559 | -0.14(-0.48%) |
Feb 12, 2003 | 28.48 | 28.65 | 28.44 | 28.53 | 58,082 | +0.15(+0.53%) |
Feb 11, 2003 | 28.72 | 28.77 | 28.15 | 28.38 | 72,603 | -0.21(-0.72%) |
Feb 10, 2003 | 28.76 | 28.97 | 28.47 | 28.59 | 76,233 | -0.17(-0.60%) |
Feb 07, 2003 | 28.70 | 28.82 | 28.63 | 28.76 | 50,677 | +0.14(+0.48%) |
Feb 06, 2003 | 28.91 | 28.99 | 28.58 | 28.62 | 43,126 | -0.23(-0.79%) |
Feb 05, 2003 | 29.13 | 29.47 | 28.79 | 28.85 | 78,121 | -0.28(-0.95%) |
Feb 04, 2003 | 29.30 | 29.85 | 29.06 | 29.12 | 164,228 | +0.06(+0.21%) |
Feb 03, 2003 | 29.10 | 29.10 | 28.78 | 29.06 | 132,137 | -0.03(-0.12%) |
Jan 31, 2003 | 28.30 | 29.20 | 28.17 | 29.10 | 181,508 | +0.69(+2.42%) |
Jan 30, 2003 | 28.24 | 28.68 | 28.24 | 28.41 | 84,074 | +0.19(+0.68%) |
Jan 29, 2003 | 28.29 | 28.29 | 28.15 | 28.21 | 54,888 | -0.16(-0.56%) |
Jan 28, 2003 | 28.17 | 28.38 | 28.17 | 28.37 | 61,277 | +0.38(+1.35%) |
Jan 27, 2003 | 27.55 | 28.06 | 27.40 | 27.99 | 176,861 | +0.36(+1.30%) |
Jan 24, 2003 | 28.06 | 28.06 | 27.54 | 27.64 | 46,030 | -0.36(-1.28%) |
Jan 23, 2003 | 28.21 | 28.35 | 27.86 | 27.99 | 47,337 | -0.15(-0.54%) |
Jan 22, 2003 | 28.19 | 28.34 | 27.79 | 28.15 | 86,688 | +0.19(+0.66%) |
Jan 21, 2003 | 28.79 | 28.79 | 27.95 | 27.96 | 123,280 | -0.83(-2.87%) |
Jan 17, 2003 | 28.68 | 28.95 | 28.62 | 28.79 | 112,389 | +0.10(+0.36%) |
Jan 16, 2003 | 28.61 | 29.02 | 28.21 | 28.68 | 94,965 | +0.10(+0.36%) |
Jan 15, 2003 | 29.20 | 29.20 | 28.13 | 28.58 | 165,390 | -0.34(-1.19%) |
Jan 14, 2003 | 29.03 | 29.23 | 28.84 | 28.92 | 86,833 | -0.07(-0.24%) |
Jan 13, 2003 | 29.32 | 29.61 | 28.99 | 28.99 | 161,033 | -0.16(-0.54%) |
Jan 10, 2003 | 28.92 | 29.34 | 28.92 | 29.15 | 120,666 | +0.21(+0.71%) |
Jan 09, 2003 | 28.37 | 28.95 | 28.30 | 28.95 | 43,852 | +0.64(+2.26%) |
Jan 08, 2003 | 28.24 | 28.47 | 28.18 | 28.30 | 59,099 | +0.10(+0.34%) |
Jan 07, 2003 | 28.46 | 28.58 | 28.17 | 28.21 | 39,931 | -0.15(-0.53%) |
Jan 06, 2003 | 28.37 | 29.01 | 28.19 | 28.36 | 114,713 | +0.16(+0.56%) |
Jan 03, 2003 | 27.65 | 28.32 | 27.59 | 28.20 | 41,238 | +0.48(+1.74%) |
Jan 02, 2003 | 27.26 | 27.79 | 27.26 | 27.72 | 37,318 | +0.59(+2.16%) |
Dec 31, 2002 | 26.80 | 27.13 | 26.66 | 27.13 | 85,236 | +0.34(+1.26%) |
Dec 30, 2002 | 26.73 | 27.02 | 26.65 | 26.80 | 145,496 | -0.04(-0.15%) |
Dec 27, 2002 | 27.13 | 27.13 | 26.73 | 26.84 | 60,986 | -0.22(-0.81%) |
Dec 26, 2002 | 27.48 | 27.62 | 26.98 | 27.06 | 120,521 | -0.41(-1.50%) |
Dec 24, 2002 | 27.68 | 27.82 | 27.47 | 27.47 | 84,945 | -0.21(-0.77%) |
Dec 23, 2002 | 27.68 | 27.79 | 27.62 | 27.68 | 233,201 | +0.01(+0.02%) |
Dec 20, 2002 | 27.95 | 28.01 | 27.59 | 27.68 | 182,960 | -0.27(-0.96%) |
Dec 19, 2002 | 27.89 | 27.99 | 27.89 | 27.95 | 74,490 | +0.06(+0.20%) |
Dec 18, 2002 | 27.97 | 27.97 | 27.82 | 27.89 | 119,069 | -0.19(-0.66%) |
Dec 17, 2002 | 28.24 | 28.27 | 27.96 | 28.08 | 109,340 | -0.09(-0.32%) |
Dec 16, 2002 | 28.37 | 28.37 | 28.02 | 28.17 | 218,971 | -0.25(-0.87%) |
Dec 13, 2002 | 28.13 | 28.58 | 27.89 | 28.41 | 156,532 | +0.36(+1.30%) |
Dec 12, 2002 | 27.27 | 28.06 | 27.25 | 28.05 | 89,301 | +0.78(+2.85%) |
Dec 11, 2002 | 27.27 | 27.51 | 27.08 | 27.27 | 92,351 | +0.00(+0.00%) |
Dec 10, 2002 | 26.51 | 27.27 | 26.51 | 27.27 | 71,877 | +0.76(+2.86%) |
Dec 09, 2002 | 27.03 | 27.03 | 26.25 | 26.51 | 38,334 | -0.45(-1.66%) |
Dec 06, 2002 | 26.34 | 26.96 | 26.24 | 26.96 | 59,389 | +0.45(+1.69%) |
Dec 05, 2002 | 27.34 | 27.48 | 26.51 | 26.51 | 141,140 | -0.65(-2.41%) |
Dec 04, 2002 | 26.97 | 27.20 | 26.58 | 27.17 | 82,767 | +0.21(+0.77%) |
Dec 03, 2002 | 27.38 | 27.38 | 26.86 | 26.96 | 82,186 | -0.49(-1.78%) |