Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 52.49 | 53.32 | 50.80 | 51.31 | 40,405 | -1.76(-3.32%) |
Feb 27, 2003 | 54.94 | 57.09 | 52.56 | 53.08 | 69,233 | -1.59(-2.91%) |
Feb 26, 2003 | 55.45 | 55.93 | 54.67 | 54.67 | 8,451 | -1.09(-1.95%) |
Feb 25, 2003 | 54.43 | 55.75 | 54.43 | 55.75 | 9,377 | +1.08(+1.97%) |
Feb 24, 2003 | 55.95 | 56.32 | 54.55 | 54.67 | 23,733 | -1.47(-2.62%) |
Feb 21, 2003 | 55.65 | 56.32 | 55.65 | 56.14 | 10,651 | +0.26(+0.47%) |
Feb 20, 2003 | 56.32 | 56.32 | 55.62 | 55.88 | 9,030 | -0.13(-0.23%) |
Feb 19, 2003 | 56.14 | 56.99 | 55.69 | 56.01 | 12,619 | -0.96(-1.68%) |
Feb 18, 2003 | 56.10 | 57.40 | 55.32 | 56.97 | 26,744 | +1.20(+2.15%) |
Feb 14, 2003 | 55.46 | 56.41 | 55.25 | 55.77 | 23,039 | +0.28(+0.51%) |
Feb 13, 2003 | 56.06 | 56.49 | 54.95 | 55.49 | 20,839 | -0.11(-0.20%) |
Feb 12, 2003 | 54.30 | 56.13 | 53.17 | 55.60 | 34,732 | +0.69(+1.26%) |
Feb 11, 2003 | 53.30 | 55.68 | 53.30 | 54.91 | 45,615 | +1.47(+2.75%) |
Feb 10, 2003 | 51.66 | 53.44 | 51.66 | 53.44 | 31,027 | +0.93(+1.78%) |
Feb 07, 2003 | 51.00 | 52.78 | 51.00 | 52.51 | 24,775 | +0.95(+1.84%) |
Feb 06, 2003 | 52.70 | 52.90 | 50.10 | 51.56 | 52,561 | -1.66(-3.12%) |
Feb 05, 2003 | 56.16 | 56.16 | 52.91 | 53.22 | 66,802 | -2.54(-4.55%) |
Feb 04, 2003 | 58.17 | 58.29 | 55.71 | 55.75 | 99,914 | -2.57(-4.40%) |
Feb 03, 2003 | 58.39 | 58.81 | 58.32 | 58.32 | 15,861 | -0.58(-0.98%) |
Jan 31, 2003 | 59.17 | 59.35 | 58.35 | 58.90 | 38,437 | -0.37(-0.63%) |
Jan 30, 2003 | 59.17 | 59.43 | 58.48 | 59.27 | 31,518 | +0.04(+0.07%) |
Jan 29, 2003 | 59.37 | 59.49 | 58.86 | 59.23 | 62,055 | -0.33(-0.55%) |
Jan 28, 2003 | 59.60 | 59.60 | 58.98 | 59.55 | 16,787 | -0.04(-0.07%) |
Jan 27, 2003 | 59.40 | 59.67 | 59.29 | 59.60 | 64,834 | +0.20(+0.33%) |
Jan 24, 2003 | 59.18 | 59.77 | 59.18 | 59.40 | 62,402 | -0.08(-0.13%) |
Jan 23, 2003 | 59.36 | 59.77 | 59.36 | 59.48 | 68,307 | -0.12(-0.20%) |
Jan 22, 2003 | 59.05 | 59.60 | 59.05 | 59.60 | 21,302 | +0.23(+0.39%) |
Jan 21, 2003 | 59.36 | 59.60 | 59.17 | 59.37 | 37,395 | -0.03(-0.06%) |
Jan 17, 2003 | 59.60 | 59.60 | 59.35 | 59.40 | 54,414 | -0.20(-0.33%) |
Jan 16, 2003 | 59.59 | 59.60 | 59.17 | 59.60 | 43,647 | -0.07(-0.12%) |
Jan 15, 2003 | 58.39 | 59.67 | 58.21 | 59.67 | 81,390 | +1.15(+1.96%) |
Jan 14, 2003 | 58.82 | 59.16 | 57.92 | 58.52 | 95,167 | -1.12(-1.88%) |
Jan 13, 2003 | 60.06 | 60.06 | 59.64 | 59.64 | 17,018 | -0.11(-0.19%) |
Jan 10, 2003 | 59.94 | 60.45 | 59.40 | 59.75 | 42,952 | -0.45(-0.75%) |
Jan 09, 2003 | 60.38 | 60.85 | 59.89 | 60.20 | 30,912 | -0.26(-0.43%) |
Jan 08, 2003 | 59.50 | 60.46 | 59.38 | 60.46 | 99,914 | +0.98(+1.64%) |
Jan 07, 2003 | 60.18 | 60.20 | 59.30 | 59.49 | 54,645 | -0.80(-1.33%) |
Jan 06, 2003 | 59.94 | 60.72 | 59.52 | 60.29 | 116,933 | +1.07(+1.81%) |
Jan 03, 2003 | 55.89 | 59.77 | 55.89 | 59.22 | 81,737 | +2.91(+5.17%) |
Jan 02, 2003 | 56.26 | 56.58 | 55.31 | 56.31 | 56,498 | +0.59(+1.05%) |
Dec 31, 2002 | 55.32 | 56.49 | 54.94 | 55.72 | 33,574 | +0.40(+0.72%) |
Dec 30, 2002 | 54.93 | 55.44 | 54.19 | 55.32 | 60,203 | +1.16(+2.14%) |
Dec 27, 2002 | 53.36 | 54.47 | 53.13 | 54.17 | 14,124 | +0.11(+0.21%) |
Dec 26, 2002 | 52.86 | 54.10 | 52.74 | 54.05 | 18,408 | +1.39(+2.64%) |
Dec 24, 2002 | 52.02 | 52.86 | 52.02 | 52.66 | 6,830 | +0.19(+0.36%) |
Dec 23, 2002 | 51.35 | 52.90 | 51.10 | 52.47 | 22,113 | +0.13(+0.25%) |
Dec 20, 2002 | 51.35 | 52.39 | 51.10 | 52.34 | 26,628 | +1.19(+2.33%) |
Dec 19, 2002 | 50.55 | 51.31 | 50.10 | 51.15 | 13,198 | +0.86(+1.72%) |
Dec 18, 2002 | 51.07 | 51.07 | 50.10 | 50.29 | 5,557 | -0.46(-0.90%) |
Dec 17, 2002 | 50.27 | 51.12 | 50.02 | 50.74 | 8,335 | +0.48(+0.96%) |
Dec 16, 2002 | 50.44 | 50.91 | 50.05 | 50.26 | 16,208 | -0.34(-0.67%) |
Dec 13, 2002 | 51.69 | 51.69 | 50.44 | 50.60 | 14,587 | -0.98(-1.89%) |
Dec 12, 2002 | 51.44 | 51.82 | 50.96 | 51.57 | 6,830 | +0.15(+0.29%) |
Dec 11, 2002 | 50.61 | 51.69 | 50.61 | 51.43 | 9,146 | +0.90(+1.78%) |
Dec 10, 2002 | 50.10 | 50.73 | 50.10 | 50.53 | 15,282 | +0.53(+1.05%) |
Dec 09, 2002 | 49.88 | 50.27 | 49.88 | 50.00 | 8,567 | -0.09(-0.19%) |
Dec 06, 2002 | 50.67 | 50.84 | 49.68 | 50.10 | 14,008 | -0.98(-1.93%) |
Dec 05, 2002 | 51.48 | 51.56 | 50.91 | 51.08 | 14,819 | -0.43(-0.84%) |
Dec 04, 2002 | 51.61 | 51.82 | 51.23 | 51.51 | 10,304 | +0.33(+0.64%) |
Dec 03, 2002 | 51.59 | 51.65 | 51.17 | 51.19 | 9,146 | -0.21(-0.40%) |