Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 43.55 | 43.64 | 42.10 | 43.27 | 89,138 | +0.03(+0.07%) |
Feb 27, 2003 | 43.00 | 44.10 | 42.72 | 43.24 | 67,929 | +0.48(+1.11%) |
Feb 26, 2003 | 43.25 | 43.32 | 42.70 | 42.77 | 97,327 | -0.23(-0.53%) |
Feb 25, 2003 | 40.98 | 43.32 | 40.86 | 42.99 | 177,646 | +1.51(+3.65%) |
Feb 24, 2003 | 41.41 | 43.05 | 41.19 | 41.48 | 179,851 | +0.27(+0.65%) |
Feb 21, 2003 | 41.53 | 41.72 | 40.74 | 41.21 | 145,204 | -0.22(-0.53%) |
Feb 20, 2003 | 41.27 | 41.98 | 40.74 | 41.43 | 156,858 | +0.48(+1.16%) |
Feb 19, 2003 | 41.97 | 42.09 | 40.81 | 40.96 | 221,218 | -0.77(-1.85%) |
Feb 18, 2003 | 43.91 | 44.94 | 41.25 | 41.73 | 399,390 | -2.15(-4.91%) |
Feb 14, 2003 | 45.23 | 45.33 | 43.38 | 43.88 | 234,447 | -1.84(-4.02%) |
Feb 13, 2003 | 50.45 | 50.62 | 44.47 | 45.72 | 458,395 | -4.67(-9.26%) |
Feb 12, 2003 | 50.53 | 50.80 | 50.31 | 50.38 | 87,878 | -0.32(-0.64%) |
Feb 11, 2003 | 50.86 | 50.86 | 50.46 | 50.71 | 105,832 | +0.00(+0.00%) |
Feb 10, 2003 | 50.29 | 51.05 | 50.13 | 50.71 | 197,805 | +0.32(+0.64%) |
Feb 07, 2003 | 51.81 | 51.81 | 50.19 | 50.38 | 71,604 | -0.86(-1.67%) |
Feb 06, 2003 | 51.58 | 51.67 | 50.92 | 51.24 | 78,114 | -0.33(-0.65%) |
Feb 05, 2003 | 50.58 | 51.81 | 50.29 | 51.58 | 113,391 | +1.11(+2.21%) |
Feb 04, 2003 | 51.14 | 51.14 | 50.29 | 50.46 | 104,887 | -0.85(-1.65%) |
Feb 03, 2003 | 50.12 | 51.31 | 49.36 | 51.31 | 138,274 | +1.06(+2.10%) |
Jan 31, 2003 | 50.00 | 50.38 | 49.93 | 50.25 | 91,658 | +0.12(+0.25%) |
Jan 30, 2003 | 49.77 | 50.42 | 49.54 | 50.13 | 131,724 | +0.36(+0.73%) |
Jan 29, 2003 | 48.72 | 49.95 | 48.72 | 49.77 | 126,935 | +1.00(+2.05%) |
Jan 28, 2003 | 48.07 | 49.50 | 47.99 | 48.77 | 188,985 | +0.74(+1.55%) |
Jan 27, 2003 | 47.88 | 48.26 | 47.24 | 48.02 | 72,444 | +0.26(+0.54%) |
Jan 24, 2003 | 47.62 | 47.98 | 47.14 | 47.77 | 90,503 | -0.19(-0.40%) |
Jan 23, 2003 | 47.86 | 48.09 | 47.37 | 47.96 | 61,210 | +0.10(+0.22%) |
Jan 22, 2003 | 47.61 | 47.87 | 47.16 | 47.85 | 45,986 | +0.24(+0.50%) |
Jan 21, 2003 | 49.20 | 49.23 | 47.24 | 47.61 | 62,575 | -1.60(-3.25%) |
Jan 17, 2003 | 49.46 | 49.52 | 49.04 | 49.21 | 125,675 | -0.12(-0.25%) |
Jan 16, 2003 | 49.47 | 49.47 | 48.62 | 49.34 | 91,448 | -0.13(-0.27%) |
Jan 15, 2003 | 49.19 | 49.53 | 48.62 | 49.47 | 72,234 | +0.27(+0.54%) |
Jan 14, 2003 | 50.23 | 50.29 | 48.17 | 49.20 | 99,742 | -1.04(-2.07%) |
Jan 13, 2003 | 50.73 | 50.96 | 50.10 | 50.24 | 91,868 | -0.35(-0.70%) |
Jan 10, 2003 | 50.47 | 50.86 | 49.58 | 50.59 | 40,316 | +0.13(+0.26%) |
Jan 09, 2003 | 49.32 | 51.04 | 49.32 | 50.46 | 92,288 | +0.65(+1.30%) |
Jan 08, 2003 | 50.47 | 50.48 | 49.32 | 49.81 | 80,004 | -0.65(-1.29%) |
Jan 07, 2003 | 50.47 | 50.62 | 49.70 | 50.46 | 196,650 | +0.17(+0.34%) |
Jan 06, 2003 | 48.48 | 50.52 | 48.48 | 50.29 | 99,217 | +1.43(+2.92%) |
Jan 03, 2003 | 48.85 | 49.49 | 48.58 | 48.86 | 77,589 | -0.48(-0.97%) |
Jan 02, 2003 | 47.91 | 50.95 | 47.64 | 49.34 | 115,281 | +1.44(+3.01%) |
Dec 31, 2002 | 46.82 | 48.54 | 46.01 | 47.90 | 73,914 | +1.06(+2.25%) |
Dec 30, 2002 | 47.78 | 47.78 | 46.05 | 46.84 | 50,816 | -1.18(-2.46%) |
Dec 27, 2002 | 47.74 | 48.05 | 46.78 | 48.02 | 50,501 | +0.15(+0.32%) |
Dec 26, 2002 | 47.55 | 48.03 | 46.91 | 47.87 | 45,356 | +0.32(+0.68%) |
Dec 24, 2002 | 48.19 | 48.19 | 47.08 | 47.55 | 91,553 | -0.36(-0.76%) |
Dec 23, 2002 | 46.67 | 48.34 | 46.67 | 47.91 | 95,962 | +0.64(+1.35%) |
Dec 20, 2002 | 46.67 | 47.38 | 46.67 | 47.27 | 94,702 | +0.22(+0.47%) |
Dec 19, 2002 | 46.77 | 47.61 | 46.70 | 47.05 | 42,521 | -0.18(-0.39%) |
Dec 18, 2002 | 46.51 | 47.61 | 46.46 | 47.23 | 68,874 | +0.37(+0.79%) |
Dec 17, 2002 | 46.26 | 47.58 | 46.14 | 46.86 | 73,074 | +0.73(+1.59%) |
Dec 16, 2002 | 44.60 | 46.38 | 44.59 | 46.13 | 116,751 | +1.21(+2.70%) |
Dec 13, 2002 | 45.99 | 44.99 | 43.64 | 44.91 | 70,029 | +1.12(+2.55%) |
Dec 12, 2002 | 45.99 | 46.38 | 43.69 | 43.79 | 104,362 | -1.78(-3.91%) |
Dec 11, 2002 | 44.06 | 46.64 | 43.82 | 45.57 | 358,338 | +2.98(+7.00%) |
Dec 10, 2002 | 42.50 | 43.07 | 42.24 | 42.59 | 50,711 | -0.36(-0.84%) |
Dec 09, 2002 | 43.00 | 43.65 | 42.87 | 42.96 | 26,353 | -0.62(-1.42%) |
Dec 06, 2002 | 43.57 | 43.57 | 42.41 | 43.57 | 28,557 | +0.52(+1.22%) |
Dec 05, 2002 | 42.64 | 43.17 | 42.51 | 43.05 | 31,077 | +0.30(+0.71%) |
Dec 04, 2002 | 43.16 | 43.19 | 42.63 | 42.75 | 68,664 | -0.54(-1.25%) |
Dec 03, 2002 | 44.29 | 44.29 | 42.96 | 43.29 | 27,192 | +0.04(+0.09%) |