Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 29.08 | 29.46 | 28.92 | 29.19 | 4,138,439 | -0.06(-0.20%) |
Feb 27, 2003 | 29.36 | 29.53 | 28.80 | 29.25 | 3,804,375 | -0.06(-0.20%) |
Feb 26, 2003 | 29.24 | 29.41 | 28.78 | 29.31 | 7,997,944 | +0.31(+1.08%) |
Feb 25, 2003 | 28.48 | 29.20 | 28.48 | 28.99 | 8,689,407 | +0.55(+1.93%) |
Feb 24, 2003 | 28.73 | 28.89 | 28.31 | 28.45 | 5,549,085 | -0.65(-2.24%) |
Feb 21, 2003 | 28.92 | 29.21 | 28.64 | 29.10 | 8,207,810 | -0.19(-0.63%) |
Feb 20, 2003 | 30.18 | 30.30 | 29.18 | 29.28 | 5,831,622 | -1.16(-3.82%) |
Feb 19, 2003 | 29.94 | 30.46 | 29.64 | 30.44 | 3,391,377 | +0.56(+1.88%) |
Feb 18, 2003 | 30.27 | 30.46 | 29.10 | 29.88 | 8,486,432 | -0.38(-1.27%) |
Feb 14, 2003 | 30.59 | 30.87 | 29.88 | 30.27 | 4,383,701 | -0.23(-0.75%) |
Feb 13, 2003 | 30.57 | 30.64 | 29.91 | 30.49 | 3,986,834 | +0.01(+0.02%) |
Feb 12, 2003 | 31.19 | 31.27 | 29.86 | 30.49 | 6,026,923 | -0.67(-2.15%) |
Feb 11, 2003 | 32.21 | 32.21 | 31.01 | 31.16 | 4,239,457 | -0.86(-2.67%) |
Feb 10, 2003 | 32.08 | 32.19 | 31.67 | 32.01 | 2,210,957 | +0.03(+0.08%) |
Feb 07, 2003 | 32.18 | 32.24 | 31.84 | 31.99 | 2,063,268 | -0.03(-0.10%) |
Feb 06, 2003 | 32.35 | 32.60 | 31.82 | 32.02 | 2,375,561 | -0.27(-0.83%) |
Feb 05, 2003 | 33.19 | 33.20 | 32.24 | 32.29 | 3,518,237 | -0.45(-1.37%) |
Feb 04, 2003 | 32.02 | 33.00 | 31.61 | 32.74 | 4,180,099 | +1.10(+3.47%) |
Feb 03, 2003 | 31.86 | 32.24 | 31.54 | 31.64 | 6,251,041 | -0.96(-2.94%) |
Jan 31, 2003 | 31.62 | 33.20 | 31.62 | 32.60 | 5,269,838 | +0.89(+2.82%) |
Jan 30, 2003 | 32.55 | 32.55 | 31.64 | 31.70 | 4,460,599 | -0.54(-1.68%) |
Jan 29, 2003 | 32.42 | 32.95 | 32.24 | 32.24 | 4,521,837 | -0.38(-1.17%) |
Jan 28, 2003 | 32.63 | 32.68 | 32.00 | 32.63 | 3,231,472 | +0.23(+0.71%) |
Jan 27, 2003 | 32.66 | 32.98 | 32.28 | 32.40 | 4,019,880 | -0.10(-0.31%) |
Jan 24, 2003 | 33.19 | 34.06 | 32.50 | 32.50 | 7,060,750 | -0.88(-2.64%) |
Jan 23, 2003 | 32.69 | 33.68 | 32.60 | 33.38 | 5,084,717 | +0.82(+2.51%) |
Jan 22, 2003 | 32.76 | 33.65 | 32.02 | 32.56 | 8,060,277 | -0.20(-0.60%) |
Jan 21, 2003 | 33.62 | 33.83 | 32.63 | 32.76 | 4,461,852 | -0.76(-2.27%) |
Jan 17, 2003 | 34.36 | 34.36 | 33.52 | 33.52 | 3,697,563 | -0.80(-2.33%) |
Jan 16, 2003 | 34.57 | 34.95 | 34.20 | 34.32 | 4,410,326 | -0.03(-0.09%) |
Jan 15, 2003 | 35.12 | 35.12 | 34.16 | 34.35 | 3,951,282 | -0.77(-2.18%) |
Jan 14, 2003 | 35.30 | 35.75 | 34.80 | 35.12 | 2,915,889 | -0.17(-0.49%) |
Jan 13, 2003 | 36.39 | 36.39 | 35.11 | 35.29 | 3,286,287 | -1.10(-3.02%) |
Jan 10, 2003 | 35.34 | 36.68 | 35.25 | 36.39 | 4,733,739 | +1.16(+3.30%) |
Jan 09, 2003 | 35.71 | 35.71 | 34.29 | 35.23 | 5,719,328 | -0.18(-0.51%) |
Jan 08, 2003 | 35.69 | 36.23 | 35.21 | 35.40 | 3,836,638 | -0.35(-0.98%) |
Jan 07, 2003 | 37.00 | 37.06 | 35.55 | 35.76 | 4,968,351 | -1.60(-4.27%) |
Jan 06, 2003 | 37.21 | 37.47 | 37.10 | 37.35 | 3,204,690 | -0.13(-0.36%) |
Jan 03, 2003 | 37.19 | 37.59 | 37.19 | 37.49 | 2,199,368 | -0.09(-0.24%) |
Jan 02, 2003 | 37.08 | 37.64 | 36.75 | 37.58 | 3,236,327 | +0.70(+1.90%) |
Dec 31, 2002 | 36.43 | 36.93 | 35.92 | 36.87 | 2,672,663 | +0.48(+1.32%) |
Dec 30, 2002 | 37.06 | 37.10 | 36.05 | 36.39 | 4,435,541 | -0.45(-1.21%) |
Dec 27, 2002 | 36.97 | 37.22 | 36.55 | 36.84 | 3,295,371 | +0.51(+1.41%) |
Dec 26, 2002 | 36.65 | 36.71 | 36.16 | 36.33 | 1,960,684 | +0.04(+0.11%) |
Dec 24, 2002 | 36.08 | 36.71 | 36.08 | 36.29 | 1,817,223 | -0.20(-0.56%) |
Dec 23, 2002 | 35.88 | 36.53 | 35.45 | 36.50 | 5,953,156 | +1.62(+4.65%) |
Dec 20, 2002 | 35.14 | 35.44 | 34.70 | 34.88 | 4,456,527 | +0.20(+0.59%) |
Dec 19, 2002 | 33.84 | 34.89 | 33.83 | 34.67 | 6,654,643 | +1.13(+3.37%) |
Dec 18, 2002 | 32.53 | 33.63 | 32.25 | 33.54 | 4,462,636 | +1.23(+3.81%) |
Dec 17, 2002 | 32.66 | 33.15 | 32.07 | 32.31 | 3,851,204 | +0.12(+0.36%) |
Dec 16, 2002 | 31.62 | 32.19 | 31.41 | 32.19 | 4,122,464 | +0.46(+1.45%) |
Dec 13, 2002 | 32.49 | 32.68 | 31.57 | 31.73 | 3,810,797 | -1.05(-3.21%) |
Dec 12, 2002 | 33.21 | 33.21 | 32.38 | 32.79 | 2,521,685 | -0.42(-1.27%) |
Dec 11, 2002 | 32.95 | 33.52 | 32.66 | 33.21 | 2,619,883 | +0.26(+0.79%) |
Dec 10, 2002 | 32.91 | 33.38 | 32.50 | 32.95 | 3,316,358 | +0.06(+0.19%) |
Dec 09, 2002 | 33.17 | 33.52 | 32.80 | 32.88 | 3,067,807 | -0.47(-1.42%) |
Dec 06, 2002 | 32.50 | 33.53 | 32.21 | 33.36 | 4,119,958 | +0.79(+2.43%) |
Dec 05, 2002 | 33.06 | 33.29 | 32.27 | 32.56 | 2,792,318 | -0.47(-1.43%) |
Dec 04, 2002 | 32.63 | 33.20 | 32.53 | 33.04 | 5,017,528 | +0.52(+1.59%) |
Dec 03, 2002 | 33.04 | 33.52 | 32.45 | 32.52 | 3,101,950 | -0.95(-2.84%) |