Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 27.33 | 27.63 | 27.15 | 27.44 | 99,070 | +0.16(+0.57%) |
Feb 27, 2003 | 26.92 | 27.37 | 26.91 | 27.29 | 80,945 | +0.37(+1.37%) |
Feb 26, 2003 | 27.24 | 27.24 | 26.90 | 26.92 | 70,647 | -0.32(-1.18%) |
Feb 25, 2003 | 27.09 | 27.24 | 26.80 | 27.24 | 102,984 | +0.23(+0.86%) |
Feb 24, 2003 | 27.12 | 27.18 | 26.92 | 27.00 | 92,376 | -0.17(-0.64%) |
Feb 21, 2003 | 26.99 | 27.19 | 26.90 | 27.18 | 130,584 | +0.23(+0.87%) |
Feb 20, 2003 | 27.12 | 27.14 | 26.94 | 26.95 | 115,342 | -0.14(-0.50%) |
Feb 19, 2003 | 27.19 | 27.37 | 27.05 | 27.08 | 158,595 | -0.04(-0.14%) |
Feb 18, 2003 | 26.70 | 27.38 | 26.70 | 27.12 | 134,085 | +0.05(+0.18%) |
Feb 14, 2003 | 26.70 | 27.19 | 26.62 | 27.07 | 55,405 | +0.19(+0.72%) |
Feb 13, 2003 | 26.64 | 27.07 | 26.64 | 26.88 | 77,238 | +0.23(+0.87%) |
Feb 12, 2003 | 26.95 | 27.08 | 26.58 | 26.64 | 96,393 | -0.23(-0.87%) |
Feb 11, 2003 | 27.77 | 27.77 | 26.88 | 26.88 | 104,838 | -0.87(-3.15%) |
Feb 10, 2003 | 27.04 | 27.75 | 27.04 | 27.75 | 84,653 | +0.71(+2.62%) |
Feb 07, 2003 | 27.39 | 27.76 | 27.04 | 27.04 | 133,467 | -0.20(-0.75%) |
Feb 06, 2003 | 27.23 | 28.01 | 27.13 | 27.25 | 123,375 | +0.03(+0.11%) |
Feb 05, 2003 | 26.92 | 27.98 | 26.90 | 27.22 | 143,972 | +0.32(+1.19%) |
Feb 04, 2003 | 26.51 | 26.93 | 26.36 | 26.90 | 209,882 | -0.14(-0.50%) |
Feb 03, 2003 | 27.67 | 27.68 | 27.02 | 27.03 | 132,128 | -0.68(-2.45%) |
Jan 31, 2003 | 27.09 | 27.88 | 27.04 | 27.71 | 86,094 | +0.57(+2.11%) |
Jan 30, 2003 | 27.20 | 27.24 | 27.01 | 27.14 | 60,348 | -0.05(-0.18%) |
Jan 29, 2003 | 27.26 | 27.40 | 26.95 | 27.19 | 125,949 | -0.18(-0.67%) |
Jan 28, 2003 | 27.34 | 27.48 | 27.01 | 27.37 | 101,233 | +0.14(+0.50%) |
Jan 27, 2003 | 27.19 | 27.28 | 26.68 | 27.24 | 84,138 | -0.05(-0.18%) |
Jan 24, 2003 | 27.67 | 27.49 | 27.20 | 27.29 | 47,784 | -0.15(-0.53%) |
Jan 23, 2003 | 27.67 | 27.78 | 26.85 | 27.43 | 122,139 | -0.16(-0.60%) |
Jan 22, 2003 | 28.35 | 28.38 | 27.48 | 27.60 | 92,685 | -0.51(-1.83%) |
Jan 21, 2003 | 28.17 | 28.38 | 27.96 | 28.11 | 51,904 | -0.15(-0.52%) |
Jan 17, 2003 | 28.46 | 28.50 | 28.16 | 28.26 | 39,031 | -0.20(-0.72%) |
Jan 16, 2003 | 28.31 | 28.71 | 28.31 | 28.46 | 49,226 | +0.19(+0.69%) |
Jan 15, 2003 | 28.61 | 28.61 | 28.19 | 28.27 | 90,832 | -0.31(-1.09%) |
Jan 14, 2003 | 28.95 | 29.07 | 28.52 | 28.58 | 87,948 | -0.39(-1.34%) |
Jan 13, 2003 | 29.15 | 29.28 | 28.83 | 28.97 | 90,008 | -0.04(-0.13%) |
Jan 10, 2003 | 29.03 | 29.31 | 28.76 | 29.00 | 57,568 | -0.07(-0.23%) |
Jan 09, 2003 | 29.28 | 29.55 | 28.89 | 29.07 | 74,457 | -0.20(-0.70%) |
Jan 08, 2003 | 29.12 | 29.40 | 29.12 | 29.28 | 78,988 | +0.21(+0.73%) |
Jan 07, 2003 | 29.76 | 29.76 | 28.98 | 29.06 | 88,772 | -0.70(-2.35%) |
Jan 06, 2003 | 29.62 | 29.85 | 29.47 | 29.76 | 94,436 | +0.19(+0.66%) |
Jan 03, 2003 | 29.32 | 29.64 | 29.32 | 29.57 | 99,791 | +0.24(+0.83%) |
Jan 02, 2003 | 29.28 | 29.39 | 28.65 | 29.32 | 171,880 | +0.19(+0.67%) |
Dec 31, 2002 | 28.89 | 29.13 | 28.89 | 29.13 | 95,878 | +0.00(+0.00%) |
Dec 30, 2002 | 28.84 | 29.14 | 28.69 | 29.13 | 92,479 | +0.08(+0.27%) |
Dec 27, 2002 | 29.13 | 29.17 | 28.87 | 29.05 | 79,812 | -0.17(-0.60%) |
Dec 26, 2002 | 29.10 | 29.23 | 28.89 | 29.23 | 196,082 | +0.21(+0.74%) |
Dec 24, 2002 | 28.98 | 29.10 | 28.65 | 29.01 | 49,947 | -0.12(-0.40%) |
Dec 23, 2002 | 29.04 | 29.20 | 28.92 | 29.13 | 87,124 | +0.07(+0.23%) |
Dec 20, 2002 | 28.55 | 29.06 | 28.55 | 29.06 | 48,608 | +0.50(+1.73%) |
Dec 19, 2002 | 28.65 | 29.03 | 28.27 | 28.57 | 112,767 | -0.16(-0.54%) |
Dec 18, 2002 | 28.81 | 28.94 | 28.47 | 28.72 | 68,484 | -0.09(-0.30%) |
Dec 17, 2002 | 29.03 | 29.32 | 28.69 | 28.81 | 171,571 | -0.32(-1.10%) |
Dec 16, 2002 | 28.69 | 29.12 | 28.69 | 29.13 | 118,020 | +0.54(+1.90%) |
Dec 13, 2002 | 28.89 | 28.94 | 28.58 | 28.59 | 70,750 | -0.35(-1.21%) |
Dec 12, 2002 | 28.89 | 28.98 | 28.67 | 28.94 | 84,138 | +0.05(+0.17%) |
Dec 11, 2002 | 28.58 | 28.95 | 28.45 | 28.89 | 100,203 | +0.31(+1.09%) |
Dec 10, 2002 | 28.03 | 28.65 | 27.84 | 28.58 | 97,629 | +0.54(+1.94%) |
Dec 09, 2002 | 28.25 | 28.40 | 27.88 | 28.03 | 101,027 | -0.23(-0.82%) |
Dec 06, 2002 | 28.01 | 28.47 | 27.87 | 28.27 | 102,366 | +0.16(+0.55%) |
Dec 05, 2002 | 28.78 | 28.78 | 27.98 | 28.11 | 124,611 | -0.67(-2.33%) |
Dec 04, 2002 | 28.55 | 28.94 | 28.50 | 28.78 | 81,460 | +0.27(+0.95%) |
Dec 03, 2002 | 28.84 | 28.94 | 28.50 | 28.51 | 66,424 | -0.38(-1.31%) |