Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 27.66 | 27.84 | 26.64 | 27.15 | 3,847,811 | -0.54(-1.95%) |
Feb 27, 2003 | 27.30 | 27.99 | 27.24 | 27.69 | 1,486,724 | +0.44(+1.60%) |
Feb 26, 2003 | 27.77 | 28.58 | 27.22 | 27.26 | 1,797,428 | -0.58(-2.08%) |
Feb 25, 2003 | 27.51 | 27.88 | 27.13 | 27.84 | 1,820,581 | +0.34(+1.23%) |
Feb 24, 2003 | 28.08 | 28.08 | 27.30 | 27.50 | 1,499,365 | -0.57(-2.03%) |
Feb 21, 2003 | 28.26 | 28.47 | 27.74 | 28.07 | 2,105,604 | -0.02(-0.05%) |
Feb 20, 2003 | 28.20 | 28.66 | 27.90 | 28.08 | 2,310,257 | +0.20(+0.70%) |
Feb 19, 2003 | 28.37 | 28.37 | 27.69 | 27.89 | 1,956,972 | -0.22(-0.78%) |
Feb 18, 2003 | 27.92 | 28.48 | 27.92 | 28.11 | 2,279,652 | +0.30(+1.08%) |
Feb 14, 2003 | 27.96 | 28.20 | 27.49 | 27.81 | 3,000,193 | +0.14(+0.49%) |
Feb 13, 2003 | 28.37 | 28.67 | 27.24 | 27.67 | 3,037,984 | -0.58(-2.05%) |
Feb 12, 2003 | 28.69 | 28.85 | 27.58 | 28.25 | 1,395,708 | -0.38(-1.31%) |
Feb 11, 2003 | 29.50 | 29.53 | 28.56 | 28.63 | 1,639,747 | -0.68(-2.33%) |
Feb 10, 2003 | 29.07 | 29.42 | 28.67 | 29.31 | 2,457,558 | +0.25(+0.85%) |
Feb 07, 2003 | 29.46 | 29.54 | 28.82 | 29.06 | 1,865,557 | -0.08(-0.28%) |
Feb 06, 2003 | 30.28 | 30.41 | 29.01 | 29.14 | 2,163,088 | -1.13(-3.72%) |
Feb 05, 2003 | 30.59 | 30.98 | 30.21 | 30.27 | 2,308,793 | +0.22(+0.73%) |
Feb 04, 2003 | 29.68 | 30.73 | 29.17 | 30.05 | 3,588,336 | -1.03(-3.31%) |
Feb 03, 2003 | 31.34 | 31.41 | 30.85 | 31.08 | 2,450,373 | -0.24(-0.77%) |
Jan 31, 2003 | 30.96 | 31.66 | 30.86 | 31.32 | 3,229,330 | -0.05(-0.17%) |
Jan 30, 2003 | 32.01 | 32.65 | 31.14 | 31.38 | 2,931,932 | -1.45(-4.42%) |
Jan 29, 2003 | 32.28 | 32.85 | 31.83 | 32.83 | 1,563,634 | +0.17(+0.51%) |
Jan 28, 2003 | 31.92 | 32.74 | 31.58 | 32.66 | 3,430,922 | +0.68(+2.11%) |
Jan 27, 2003 | 32.09 | 32.77 | 31.77 | 31.98 | 2,268,475 | -0.43(-1.32%) |
Jan 24, 2003 | 33.76 | 33.76 | 32.01 | 32.41 | 3,002,455 | -1.47(-4.35%) |
Jan 23, 2003 | 34.19 | 34.19 | 33.31 | 33.89 | 2,751,497 | +0.63(+1.90%) |
Jan 22, 2003 | 33.82 | 33.94 | 33.16 | 33.25 | 2,841,980 | -0.71(-2.10%) |
Jan 21, 2003 | 35.15 | 35.28 | 33.97 | 33.97 | 2,797,271 | -0.87(-2.50%) |
Jan 17, 2003 | 35.26 | 35.26 | 34.34 | 34.84 | 1,349,535 | -0.42(-1.19%) |
Jan 16, 2003 | 35.81 | 35.95 | 34.94 | 35.26 | 1,730,364 | -0.41(-1.16%) |
Jan 15, 2003 | 36.79 | 36.79 | 35.58 | 35.67 | 1,852,383 | -0.93(-2.55%) |
Jan 14, 2003 | 35.62 | 36.82 | 35.32 | 36.61 | 2,711,445 | +0.29(+0.79%) |
Jan 13, 2003 | 36.45 | 36.93 | 36.25 | 36.32 | 1,708,674 | -0.02(-0.04%) |
Jan 10, 2003 | 36.07 | 36.44 | 35.92 | 36.34 | 1,222,325 | -0.02(-0.04%) |
Jan 09, 2003 | 35.49 | 36.40 | 35.49 | 36.35 | 1,256,390 | +1.01(+2.85%) |
Jan 08, 2003 | 35.88 | 36.05 | 35.22 | 35.34 | 1,074,890 | -0.81(-2.24%) |
Jan 07, 2003 | 36.22 | 36.70 | 36.09 | 36.16 | 1,159,519 | -0.35(-0.97%) |
Jan 06, 2003 | 35.28 | 36.59 | 35.28 | 36.51 | 932,911 | +1.31(+3.71%) |
Jan 03, 2003 | 35.00 | 35.77 | 34.77 | 35.20 | 1,569,889 | -0.07(-0.19%) |
Jan 02, 2003 | 34.55 | 35.28 | 34.01 | 35.27 | 1,772,279 | +1.13(+3.30%) |
Dec 31, 2002 | 33.97 | 34.26 | 33.48 | 34.14 | 840,299 | -0.08(-0.24%) |
Dec 30, 2002 | 33.86 | 34.32 | 33.75 | 34.22 | 1,038,830 | +0.26(+0.77%) |
Dec 27, 2002 | 34.73 | 35.12 | 33.80 | 33.96 | 971,234 | -1.04(-2.98%) |
Dec 26, 2002 | 35.08 | 35.92 | 34.80 | 35.01 | 739,037 | -0.02(-0.04%) |
Dec 24, 2002 | 34.98 | 35.20 | 34.76 | 35.02 | 455,877 | -0.14(-0.41%) |
Dec 23, 2002 | 35.05 | 35.58 | 34.86 | 35.16 | 1,003,435 | +0.22(+0.62%) |
Dec 20, 2002 | 34.95 | 35.70 | 34.78 | 34.95 | 2,875,779 | +0.64(+1.86%) |
Dec 19, 2002 | 34.40 | 34.99 | 34.13 | 34.31 | 1,517,994 | -0.07(-0.20%) |
Dec 18, 2002 | 35.17 | 35.17 | 34.04 | 34.37 | 2,259,559 | -0.98(-2.78%) |
Dec 17, 2002 | 35.70 | 35.71 | 35.36 | 35.36 | 1,500,695 | -0.50(-1.40%) |
Dec 16, 2002 | 34.95 | 35.86 | 34.71 | 35.86 | 1,411,409 | +1.30(+3.76%) |
Dec 13, 2002 | 35.34 | 34.94 | 34.18 | 34.56 | 1,209,551 | -0.52(-1.48%) |
Dec 12, 2002 | 35.34 | 35.82 | 34.98 | 35.08 | 1,180,543 | -0.49(-1.37%) |
Dec 11, 2002 | 34.76 | 35.92 | 34.65 | 35.57 | 1,404,490 | +0.46(+1.31%) |
Dec 10, 2002 | 34.96 | 35.19 | 34.28 | 35.11 | 1,943,399 | +0.15(+0.43%) |
Dec 09, 2002 | 35.43 | 35.68 | 34.52 | 34.96 | 1,547,933 | -0.51(-1.44%) |
Dec 06, 2002 | 35.66 | 35.68 | 35.22 | 35.47 | 2,099,483 | -0.43(-1.19%) |
Dec 05, 2002 | 36.45 | 36.46 | 35.32 | 35.90 | 1,413,671 | -0.76(-2.07%) |
Dec 04, 2002 | 37.20 | 37.58 | 36.30 | 36.66 | 1,892,036 | -0.54(-1.45%) |
Dec 03, 2002 | 37.61 | 37.93 | 37.12 | 37.20 | 2,611,247 | -0.45(-1.20%) |