Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 27.89 | 28.16 | 27.48 | 27.49 | 198,142 | -0.23(-0.82%) |
Feb 27, 2003 | 27.85 | 28.10 | 27.57 | 27.72 | 168,406 | +0.04(+0.15%) |
Feb 26, 2003 | 28.06 | 28.38 | 27.66 | 27.67 | 121,478 | -0.47(-1.66%) |
Feb 25, 2003 | 27.34 | 28.31 | 27.06 | 28.14 | 237,742 | +0.45(+1.61%) |
Feb 24, 2003 | 28.71 | 28.71 | 27.67 | 27.70 | 232,528 | -1.02(-3.56%) |
Feb 21, 2003 | 28.14 | 28.95 | 27.67 | 28.72 | 168,547 | +0.70(+2.48%) |
Feb 20, 2003 | 28.74 | 28.78 | 28.02 | 28.02 | 134,584 | -0.70(-2.45%) |
Feb 19, 2003 | 29.55 | 29.55 | 28.56 | 28.72 | 164,038 | -0.83(-2.81%) |
Feb 18, 2003 | 28.88 | 29.61 | 28.88 | 29.55 | 189,827 | +1.09(+3.84%) |
Feb 14, 2003 | 27.64 | 28.69 | 27.64 | 28.46 | 222,945 | +0.94(+3.43%) |
Feb 13, 2003 | 27.75 | 27.81 | 27.25 | 27.52 | 198,564 | -0.23(-0.82%) |
Feb 12, 2003 | 28.37 | 28.45 | 27.75 | 27.75 | 241,970 | -0.62(-2.18%) |
Feb 11, 2003 | 28.60 | 28.70 | 28.31 | 28.36 | 211,389 | -0.06(-0.20%) |
Feb 10, 2003 | 28.38 | 28.65 | 28.26 | 28.42 | 175,030 | +0.04(+0.12%) |
Feb 07, 2003 | 28.88 | 28.94 | 28.20 | 28.38 | 134,725 | -0.35(-1.23%) |
Feb 06, 2003 | 29.48 | 29.48 | 28.74 | 28.74 | 349,496 | -0.21(-0.74%) |
Feb 05, 2003 | 28.82 | 29.51 | 28.77 | 28.95 | 141,630 | +0.31(+1.07%) |
Feb 04, 2003 | 28.49 | 28.81 | 28.49 | 28.65 | 105,271 | -0.14(-0.49%) |
Feb 03, 2003 | 29.31 | 29.55 | 28.56 | 28.79 | 173,198 | -0.57(-1.93%) |
Jan 31, 2003 | 28.11 | 29.43 | 28.04 | 29.36 | 240,842 | +1.60(+5.75%) |
Jan 30, 2003 | 28.66 | 28.90 | 27.48 | 27.76 | 314,124 | -1.33(-4.56%) |
Jan 29, 2003 | 28.70 | 29.12 | 28.13 | 29.09 | 110,063 | +0.21(+0.71%) |
Jan 28, 2003 | 28.64 | 28.95 | 28.28 | 28.88 | 188,981 | +0.42(+1.47%) |
Jan 27, 2003 | 28.95 | 29.27 | 28.26 | 28.46 | 269,732 | -0.49(-1.69%) |
Jan 24, 2003 | 29.84 | 29.84 | 28.89 | 28.95 | 143,885 | -0.94(-3.16%) |
Jan 23, 2003 | 29.02 | 29.92 | 28.89 | 29.90 | 168,265 | +1.02(+3.54%) |
Jan 22, 2003 | 29.82 | 29.82 | 28.82 | 28.87 | 135,289 | -0.95(-3.19%) |
Jan 21, 2003 | 29.73 | 30.32 | 29.70 | 29.82 | 235,064 | +0.20(+0.67%) |
Jan 17, 2003 | 30.29 | 30.29 | 29.63 | 29.63 | 266,209 | -0.66(-2.18%) |
Jan 16, 2003 | 29.80 | 30.55 | 29.74 | 30.29 | 145,435 | +0.55(+1.86%) |
Jan 15, 2003 | 30.37 | 30.37 | 29.73 | 29.73 | 199,128 | -0.63(-2.08%) |
Jan 14, 2003 | 30.16 | 30.39 | 30.05 | 30.36 | 109,640 | +0.12(+0.40%) |
Jan 13, 2003 | 30.07 | 30.36 | 29.87 | 30.24 | 135,711 | +0.43(+1.43%) |
Jan 10, 2003 | 29.72 | 29.96 | 29.27 | 29.82 | 180,385 | +0.01(+0.02%) |
Jan 09, 2003 | 29.97 | 30.51 | 29.77 | 29.81 | 134,020 | +0.01(+0.05%) |
Jan 08, 2003 | 29.96 | 30.16 | 29.53 | 29.80 | 269,168 | -0.43(-1.43%) |
Jan 07, 2003 | 30.73 | 30.90 | 30.02 | 30.23 | 141,771 | -0.60(-1.96%) |
Jan 06, 2003 | 30.41 | 30.90 | 30.34 | 30.83 | 151,636 | +0.18(+0.58%) |
Jan 03, 2003 | 30.49 | 30.87 | 30.21 | 30.65 | 171,084 | +0.16(+0.54%) |
Jan 02, 2003 | 29.34 | 30.52 | 29.31 | 30.49 | 130,356 | +1.14(+3.89%) |
Dec 31, 2002 | 29.13 | 29.63 | 28.96 | 29.35 | 130,497 | +0.36(+1.25%) |
Dec 30, 2002 | 28.76 | 29.21 | 28.53 | 28.99 | 107,526 | +0.21(+0.74%) |
Dec 27, 2002 | 29.10 | 29.15 | 28.66 | 28.77 | 102,594 | -0.50(-1.72%) |
Dec 26, 2002 | 29.24 | 30.05 | 29.24 | 29.28 | 92,024 | +0.07(+0.24%) |
Dec 24, 2002 | 29.45 | 29.55 | 29.20 | 29.21 | 44,250 | -0.35(-1.18%) |
Dec 23, 2002 | 29.75 | 29.75 | 29.34 | 29.55 | 134,443 | -0.21(-0.69%) |
Dec 20, 2002 | 29.02 | 29.77 | 28.92 | 29.76 | 237,037 | +0.97(+3.35%) |
Dec 19, 2002 | 28.41 | 28.80 | 28.38 | 28.80 | 153,186 | +0.49(+1.73%) |
Dec 18, 2002 | 29.02 | 29.03 | 28.21 | 28.31 | 178,976 | -0.82(-2.83%) |
Dec 17, 2002 | 29.24 | 29.48 | 29.09 | 29.13 | 125,001 | -0.19(-0.65%) |
Dec 16, 2002 | 28.60 | 29.53 | 28.60 | 29.32 | 114,572 | +0.57(+2.00%) |
Dec 13, 2002 | 29.56 | 29.56 | 28.62 | 28.75 | 139,235 | -0.92(-3.11%) |
Dec 12, 2002 | 29.60 | 30.09 | 29.52 | 29.67 | 143,462 | +0.24(+0.82%) |
Dec 11, 2002 | 29.06 | 30.05 | 29.06 | 29.43 | 288,334 | +0.37(+1.27%) |
Dec 10, 2002 | 28.63 | 29.27 | 28.55 | 29.06 | 170,802 | +0.60(+2.12%) |
Dec 09, 2002 | 28.90 | 29.04 | 28.38 | 28.45 | 227,877 | -0.53(-1.84%) |
Dec 06, 2002 | 28.53 | 29.24 | 28.53 | 28.99 | 134,302 | +0.28(+0.99%) |
Dec 05, 2002 | 28.87 | 29.14 | 28.28 | 28.70 | 100,903 | +0.01(+0.05%) |
Dec 04, 2002 | 28.38 | 29.08 | 28.09 | 28.69 | 350,906 | +0.13(+0.45%) |
Dec 03, 2002 | 29.80 | 29.80 | 28.35 | 28.56 | 288,757 | -1.38(-4.60%) |