Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 27.30 | 27.74 | 27.30 | 27.52 | 1,289,369 | +0.44(+1.64%) |
Feb 27, 2003 | 26.96 | 27.47 | 26.81 | 27.08 | 1,407,139 | +0.26(+0.95%) |
Feb 26, 2003 | 27.03 | 27.09 | 26.74 | 26.83 | 1,221,178 | -0.27(-0.99%) |
Feb 25, 2003 | 27.60 | 27.15 | 26.56 | 27.09 | 1,973,955 | -0.01(-0.02%) |
Feb 24, 2003 | 27.60 | 27.60 | 27.03 | 27.10 | 1,037,004 | -0.54(-1.94%) |
Feb 21, 2003 | 27.52 | 27.85 | 27.17 | 27.64 | 1,117,552 | +0.28(+1.03%) |
Feb 20, 2003 | 27.79 | 27.79 | 27.28 | 27.36 | 1,183,807 | -0.26(-0.95%) |
Feb 19, 2003 | 27.62 | 27.85 | 27.38 | 27.62 | 1,094,623 | -0.08(-0.29%) |
Feb 18, 2003 | 27.54 | 27.97 | 27.54 | 27.70 | 856,552 | +0.32(+1.18%) |
Feb 14, 2003 | 27.00 | 27.44 | 26.66 | 27.38 | 1,017,648 | +0.52(+1.93%) |
Feb 13, 2003 | 26.81 | 27.03 | 26.46 | 26.86 | 929,953 | +0.05(+0.20%) |
Feb 12, 2003 | 27.11 | 27.57 | 26.79 | 26.81 | 1,177,554 | -0.30(-1.11%) |
Feb 11, 2003 | 27.54 | 27.75 | 27.03 | 27.11 | 1,452,550 | -0.26(-0.96%) |
Feb 10, 2003 | 27.20 | 27.44 | 26.95 | 27.37 | 2,334,860 | +0.50(+1.87%) |
Feb 07, 2003 | 27.17 | 27.27 | 26.81 | 26.87 | 1,740,499 | -0.11(-0.40%) |
Feb 06, 2003 | 26.88 | 27.18 | 26.56 | 26.97 | 1,455,081 | -0.01(-0.02%) |
Feb 05, 2003 | 27.13 | 27.46 | 26.88 | 26.98 | 1,366,344 | -0.03(-0.10%) |
Feb 04, 2003 | 27.05 | 27.07 | 26.66 | 27.01 | 1,964,873 | -0.16(-0.59%) |
Feb 03, 2003 | 27.20 | 27.34 | 26.93 | 27.17 | 1,160,878 | -0.03(-0.12%) |
Jan 31, 2003 | 26.77 | 27.27 | 26.77 | 27.20 | 1,808,392 | +0.44(+1.63%) |
Jan 30, 2003 | 27.57 | 27.57 | 26.73 | 26.77 | 1,812,412 | -0.71(-2.59%) |
Jan 29, 2003 | 27.03 | 27.72 | 26.73 | 27.48 | 2,139,965 | +0.28(+1.01%) |
Jan 28, 2003 | 27.50 | 27.50 | 27.01 | 27.20 | 1,710,721 | -0.05(-0.20%) |
Jan 27, 2003 | 27.30 | 27.77 | 26.97 | 27.26 | 1,648,189 | -0.15(-0.54%) |
Jan 24, 2003 | 28.01 | 28.14 | 27.34 | 27.40 | 1,623,473 | -0.89(-3.13%) |
Jan 23, 2003 | 28.18 | 28.34 | 27.75 | 28.29 | 1,813,007 | +0.30(+1.08%) |
Jan 22, 2003 | 28.71 | 28.71 | 27.81 | 27.99 | 2,174,805 | -0.71(-2.48%) |
Jan 21, 2003 | 29.00 | 29.22 | 28.70 | 28.70 | 1,798,565 | -0.26(-0.90%) |
Jan 17, 2003 | 29.36 | 29.36 | 28.68 | 28.96 | 2,714,673 | -0.40(-1.35%) |
Jan 16, 2003 | 28.61 | 29.55 | 28.48 | 29.36 | 5,804,394 | -1.13(-3.72%) |
Jan 15, 2003 | 31.20 | 31.20 | 30.43 | 30.49 | 1,850,229 | -0.83(-2.64%) |
Jan 14, 2003 | 30.87 | 31.35 | 30.57 | 31.32 | 1,083,010 | +0.45(+1.46%) |
Jan 13, 2003 | 31.14 | 31.32 | 30.80 | 30.87 | 1,112,788 | -0.13(-0.43%) |
Jan 10, 2003 | 30.90 | 31.13 | 30.68 | 31.00 | 1,481,136 | -0.34(-1.09%) |
Jan 09, 2003 | 30.88 | 31.35 | 30.88 | 31.35 | 1,342,522 | +0.63(+2.06%) |
Jan 08, 2003 | 30.98 | 31.02 | 30.55 | 30.71 | 1,837,723 | -0.26(-0.85%) |
Jan 07, 2003 | 31.23 | 31.39 | 30.83 | 30.98 | 2,244,782 | -0.25(-0.80%) |
Jan 06, 2003 | 30.05 | 31.39 | 30.05 | 31.22 | 1,955,046 | +1.18(+3.91%) |
Jan 03, 2003 | 29.96 | 30.32 | 29.96 | 30.05 | 1,924,078 | -0.11(-0.38%) |
Jan 02, 2003 | 29.15 | 30.18 | 28.85 | 30.16 | 1,602,331 | +1.12(+3.86%) |
Dec 31, 2002 | 29.02 | 29.17 | 28.65 | 29.04 | 981,617 | +0.03(+0.09%) |
Dec 30, 2002 | 28.81 | 29.05 | 28.48 | 29.02 | 907,322 | +0.16(+0.56%) |
Dec 27, 2002 | 29.55 | 29.66 | 28.78 | 28.85 | 1,658,462 | -0.71(-2.39%) |
Dec 26, 2002 | 29.45 | 29.93 | 29.45 | 29.56 | 752,628 | +0.17(+0.59%) |
Dec 24, 2002 | 29.65 | 29.65 | 29.24 | 29.38 | 530,040 | -0.24(-0.79%) |
Dec 23, 2002 | 29.55 | 29.67 | 29.22 | 29.62 | 1,359,793 | +0.07(+0.25%) |
Dec 20, 2002 | 29.42 | 29.85 | 29.42 | 29.55 | 2,679,684 | +0.41(+1.41%) |
Dec 19, 2002 | 28.71 | 29.32 | 28.71 | 29.14 | 1,771,170 | +0.40(+1.38%) |
Dec 18, 2002 | 29.08 | 29.08 | 28.44 | 28.74 | 1,541,734 | -0.34(-1.16%) |
Dec 17, 2002 | 29.15 | 29.63 | 29.08 | 29.08 | 1,192,294 | -0.18(-0.62%) |
Dec 16, 2002 | 28.63 | 29.41 | 28.61 | 29.26 | 1,123,359 | +0.80(+2.81%) |
Dec 13, 2002 | 28.55 | 28.71 | 28.24 | 28.46 | 1,509,723 | -0.46(-1.58%) |
Dec 12, 2002 | 29.25 | 29.25 | 28.61 | 28.91 | 1,077,948 | -0.35(-1.19%) |
Dec 11, 2002 | 29.38 | 29.61 | 29.06 | 29.26 | 2,036,786 | -0.30(-1.00%) |
Dec 10, 2002 | 29.52 | 29.71 | 29.42 | 29.56 | 8,527,852 | +0.17(+0.59%) |
Dec 09, 2002 | 30.06 | 30.06 | 29.22 | 29.38 | 1,035,961 | -0.87(-2.89%) |
Dec 06, 2002 | 30.22 | 30.51 | 29.94 | 30.26 | 2,058,524 | -0.03(-0.11%) |
Dec 05, 2002 | 30.49 | 30.49 | 30.16 | 30.29 | 1,951,622 | -0.13(-0.44%) |
Dec 04, 2002 | 30.09 | 30.63 | 29.92 | 30.43 | 3,847,263 | -0.34(-1.09%) |
Dec 03, 2002 | 31.73 | 31.73 | 30.67 | 30.76 | 2,877,258 | -0.96(-3.03%) |