Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 32.52 | 32.70 | 32.52 | 32.61 | 37,292 | +0.02(+0.06%) |
Feb 27, 2003 | 32.73 | 32.94 | 32.56 | 32.59 | 62,370 | -0.23(-0.70%) |
Feb 26, 2003 | 32.98 | 33.03 | 32.75 | 32.82 | 35,779 | -0.25(-0.75%) |
Feb 25, 2003 | 32.19 | 33.21 | 32.19 | 33.07 | 125,173 | +0.77(+2.38%) |
Feb 24, 2003 | 32.11 | 32.43 | 31.97 | 32.31 | 93,609 | +0.19(+0.61%) |
Feb 21, 2003 | 31.47 | 32.52 | 31.37 | 32.11 | 59,884 | +0.73(+2.33%) |
Feb 20, 2003 | 31.47 | 31.50 | 31.36 | 31.38 | 30,158 | -0.12(-0.38%) |
Feb 19, 2003 | 31.27 | 31.87 | 30.90 | 31.50 | 147,765 | +0.28(+0.89%) |
Feb 18, 2003 | 30.67 | 31.36 | 30.42 | 31.22 | 71,558 | +0.42(+1.35%) |
Feb 14, 2003 | 30.25 | 30.81 | 30.24 | 30.81 | 48,210 | +0.46(+1.52%) |
Feb 13, 2003 | 30.39 | 30.39 | 30.04 | 30.34 | 49,399 | -0.14(-0.46%) |
Feb 12, 2003 | 30.31 | 30.48 | 30.31 | 30.48 | 35,887 | +0.18(+0.58%) |
Feb 11, 2003 | 30.07 | 30.36 | 30.07 | 30.31 | 36,211 | +0.10(+0.34%) |
Feb 10, 2003 | 30.53 | 30.69 | 30.11 | 30.21 | 33,941 | -0.32(-1.06%) |
Feb 07, 2003 | 30.53 | 30.66 | 30.52 | 30.53 | 48,318 | -0.06(-0.18%) |
Feb 06, 2003 | 30.25 | 30.71 | 29.79 | 30.58 | 95,663 | +0.10(+0.33%) |
Feb 05, 2003 | 30.07 | 30.53 | 30.07 | 30.48 | 47,021 | +0.33(+1.10%) |
Feb 04, 2003 | 29.56 | 30.16 | 29.48 | 30.15 | 23,996 | +0.55(+1.84%) |
Feb 03, 2003 | 29.46 | 29.79 | 29.23 | 29.60 | 50,155 | +0.05(+0.16%) |
Jan 31, 2003 | 29.52 | 29.62 | 29.37 | 29.56 | 42,264 | +0.05(+0.16%) |
Jan 30, 2003 | 29.56 | 29.70 | 29.33 | 29.51 | 74,152 | -0.02(-0.06%) |
Jan 29, 2003 | 29.14 | 29.54 | 29.14 | 29.53 | 19,024 | +0.30(+1.01%) |
Jan 28, 2003 | 29.46 | 29.47 | 29.05 | 29.23 | 65,180 | -0.27(-0.91%) |
Jan 27, 2003 | 29.92 | 29.92 | 29.45 | 29.50 | 52,641 | -0.41(-1.36%) |
Jan 24, 2003 | 30.17 | 30.28 | 29.91 | 29.91 | 51,777 | -0.35(-1.16%) |
Jan 23, 2003 | 30.24 | 30.34 | 30.20 | 30.26 | 70,261 | +0.02(+0.06%) |
Jan 22, 2003 | 30.48 | 30.48 | 30.14 | 30.24 | 54,803 | -0.29(-0.94%) |
Jan 21, 2003 | 30.28 | 30.46 | 29.84 | 30.53 | 69,937 | +0.24(+0.79%) |
Jan 17, 2003 | 30.67 | 30.71 | 30.25 | 30.29 | 17,943 | -0.43(-1.42%) |
Jan 16, 2003 | 30.81 | 30.81 | 30.62 | 30.72 | 22,375 | -0.18(-0.57%) |
Jan 15, 2003 | 30.25 | 30.90 | 29.93 | 30.90 | 93,393 | +0.60(+1.98%) |
Jan 14, 2003 | 30.16 | 30.33 | 30.16 | 30.30 | 55,560 | +0.13(+0.43%) |
Jan 13, 2003 | 30.50 | 30.50 | 30.17 | 30.17 | 27,023 | -0.37(-1.21%) |
Jan 10, 2003 | 30.82 | 30.82 | 30.53 | 30.54 | 46,912 | -0.26(-0.84%) |
Jan 09, 2003 | 30.45 | 30.90 | 30.45 | 30.80 | 52,317 | +0.36(+1.19%) |
Jan 08, 2003 | 30.11 | 30.67 | 30.08 | 30.44 | 88,529 | +0.46(+1.54%) |
Jan 07, 2003 | 30.58 | 30.58 | 29.80 | 29.97 | 62,262 | -0.67(-2.17%) |
Jan 06, 2003 | 30.99 | 31.16 | 30.63 | 30.64 | 19,673 | -0.32(-1.05%) |
Jan 03, 2003 | 31.24 | 31.24 | 30.82 | 30.96 | 48,102 | -0.28(-0.89%) |
Jan 02, 2003 | 31.27 | 31.27 | 31.04 | 31.24 | 30,482 | +0.06(+0.21%) |
Dec 31, 2002 | 31.45 | 31.49 | 31.08 | 31.18 | 84,421 | -0.29(-0.91%) |
Dec 30, 2002 | 31.97 | 31.98 | 31.25 | 31.46 | 77,287 | -0.55(-1.71%) |
Dec 27, 2002 | 32.19 | 32.24 | 32.01 | 32.01 | 18,808 | -0.24(-0.75%) |
Dec 26, 2002 | 32.40 | 32.45 | 32.19 | 32.25 | 36,968 | -0.15(-0.46%) |
Dec 24, 2002 | 32.79 | 32.80 | 32.39 | 32.40 | 10,701 | -0.48(-1.46%) |
Dec 23, 2002 | 32.38 | 32.88 | 32.38 | 32.88 | 31,455 | +0.41(+1.25%) |
Dec 20, 2002 | 32.10 | 32.52 | 32.06 | 32.47 | 37,616 | +0.38(+1.18%) |
Dec 19, 2002 | 32.01 | 32.19 | 32.00 | 32.09 | 30,915 | +0.08(+0.26%) |
Dec 18, 2002 | 32.24 | 32.25 | 31.92 | 32.01 | 36,644 | -0.24(-0.75%) |
Dec 17, 2002 | 32.15 | 32.38 | 32.14 | 32.25 | 19,456 | +0.06(+0.17%) |
Dec 16, 2002 | 32.10 | 32.29 | 31.92 | 32.19 | 34,698 | +0.19(+0.58%) |
Dec 13, 2002 | 32.19 | 32.19 | 31.95 | 32.01 | 14,160 | -0.32(-1.00%) |
Dec 12, 2002 | 31.64 | 32.38 | 31.57 | 32.33 | 20,862 | +0.75(+2.37%) |
Dec 11, 2002 | 31.78 | 31.96 | 31.45 | 31.58 | 15,565 | -0.19(-0.61%) |
Dec 10, 2002 | 31.51 | 31.78 | 31.44 | 31.78 | 47,885 | +0.27(+0.85%) |
Dec 09, 2002 | 31.45 | 31.80 | 31.45 | 31.51 | 41,940 | -0.08(-0.26%) |
Dec 06, 2002 | 31.36 | 31.64 | 31.04 | 31.59 | 26,050 | +0.10(+0.32%) |
Dec 05, 2002 | 31.69 | 31.72 | 31.20 | 31.49 | 37,508 | -0.24(-0.76%) |
Dec 04, 2002 | 31.45 | 31.87 | 31.41 | 31.73 | 145,387 | +0.21(+0.68%) |
Dec 03, 2002 | 31.08 | 31.81 | 31.08 | 31.52 | 50,480 | +0.30(+0.95%) |