Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 28.74 | 28.79 | 28.03 | 28.22 | 1,864,600 | -0.52(-1.81%) |
Feb 27, 2003 | 28.75 | 28.99 | 28.52 | 28.74 | 763,200 | +0.19(+0.67%) |
Feb 26, 2003 | 28.44 | 28.87 | 28.16 | 28.55 | 731,000 | +0.11(+0.39%) |
Feb 25, 2003 | 27.98 | 28.46 | 27.43 | 28.44 | 1,139,100 | +0.46(+1.64%) |
Feb 24, 2003 | 28.82 | 28.82 | 27.90 | 27.98 | 1,154,500 | -0.84(-2.91%) |
Feb 21, 2003 | 28.71 | 29.25 | 28.58 | 28.82 | 915,800 | +0.17(+0.59%) |
Feb 20, 2003 | 29.09 | 29.09 | 28.26 | 28.65 | 1,439,400 | -0.44(-1.51%) |
Feb 19, 2003 | 29.73 | 29.82 | 28.96 | 29.09 | 478,800 | -0.64(-2.15%) |
Feb 18, 2003 | 29.50 | 30.18 | 29.35 | 29.73 | 555,200 | +0.28(+0.95%) |
Feb 14, 2003 | 28.15 | 29.45 | 27.90 | 29.45 | 844,800 | +1.21(+4.28%) |
Feb 13, 2003 | 28.64 | 28.80 | 27.74 | 28.24 | 1,041,800 | -0.39(-1.36%) |
Feb 12, 2003 | 28.91 | 29.38 | 28.63 | 28.63 | 633,600 | -0.28(-0.97%) |
Feb 11, 2003 | 28.88 | 29.32 | 28.60 | 28.91 | 887,600 | +0.09(+0.31%) |
Feb 10, 2003 | 29.70 | 29.80 | 28.79 | 28.82 | 1,487,200 | -0.88(-2.96%) |
Feb 07, 2003 | 30.16 | 30.56 | 29.26 | 29.70 | 1,368,000 | -0.04(-0.13%) |
Feb 06, 2003 | 29.35 | 30.17 | 29.05 | 29.74 | 1,608,000 | +0.19(+0.64%) |
Feb 05, 2003 | 30.15 | 30.49 | 29.51 | 29.55 | 963,200 | -0.60(-1.99%) |
Feb 04, 2003 | 30.18 | 30.18 | 29.44 | 30.15 | 1,019,200 | -0.23(-0.76%) |
Feb 03, 2003 | 30.12 | 30.63 | 30.01 | 30.38 | 491,100 | +0.26(+0.86%) |
Jan 31, 2003 | 29.64 | 30.52 | 29.57 | 30.12 | 700,800 | +0.38(+1.28%) |
Jan 30, 2003 | 30.19 | 30.77 | 29.65 | 29.74 | 574,300 | -0.43(-1.43%) |
Jan 29, 2003 | 30.05 | 30.51 | 29.31 | 30.17 | 750,900 | -0.10(-0.33%) |
Jan 28, 2003 | 29.80 | 30.27 | 29.70 | 30.27 | 498,600 | +0.59(+1.99%) |
Jan 27, 2003 | 30.20 | 30.69 | 29.24 | 29.68 | 835,900 | -0.68(-2.24%) |
Jan 24, 2003 | 31.42 | 31.58 | 30.25 | 30.36 | 1,112,800 | -1.06(-3.37%) |
Jan 23, 2003 | 30.56 | 31.45 | 30.37 | 31.42 | 691,500 | +0.93(+3.05%) |
Jan 22, 2003 | 30.61 | 31.00 | 30.38 | 30.49 | 721,500 | -0.13(-0.42%) |
Jan 21, 2003 | 32.05 | 32.11 | 30.55 | 30.62 | 702,000 | -1.21(-3.80%) |
Jan 17, 2003 | 31.78 | 31.99 | 31.59 | 31.83 | 690,900 | +0.05(+0.16%) |
Jan 16, 2003 | 31.50 | 31.89 | 31.24 | 31.78 | 995,400 | +0.36(+1.15%) |
Jan 15, 2003 | 31.43 | 31.80 | 31.11 | 31.42 | 881,700 | -0.02(-0.06%) |
Jan 14, 2003 | 31.32 | 31.88 | 31.07 | 31.44 | 1,272,400 | +0.13(+0.42%) |
Jan 13, 2003 | 31.30 | 31.51 | 30.65 | 31.31 | 1,368,000 | +0.51(+1.66%) |
Jan 10, 2003 | 30.90 | 31.31 | 30.33 | 30.80 | 1,129,600 | -0.29(-0.93%) |
Jan 09, 2003 | 31.60 | 32.30 | 30.75 | 31.09 | 2,834,700 | -0.34(-1.08%) |
Jan 08, 2003 | 31.48 | 31.93 | 31.30 | 31.43 | 1,554,500 | -0.13(-0.41%) |
Jan 07, 2003 | 31.61 | 31.90 | 31.25 | 31.56 | 1,082,100 | -0.05(-0.16%) |
Jan 06, 2003 | 31.55 | 31.99 | 31.40 | 31.61 | 828,700 | -0.09(-0.28%) |
Jan 03, 2003 | 31.80 | 31.81 | 31.30 | 31.70 | 980,500 | -0.11(-0.35%) |
Jan 02, 2003 | 31.05 | 32.15 | 30.90 | 31.81 | 1,998,300 | +0.60(+1.92%) |
Dec 31, 2002 | 30.90 | 31.35 | 30.60 | 31.21 | 1,174,200 | +0.21(+0.68%) |
Dec 30, 2002 | 29.97 | 31.11 | 29.59 | 31.00 | 760,800 | +1.03(+3.44%) |
Dec 27, 2002 | 29.99 | 30.07 | 29.71 | 29.97 | 315,900 | -0.02(-0.07%) |
Dec 26, 2002 | 29.61 | 30.28 | 29.61 | 29.99 | 664,700 | +0.38(+1.28%) |
Dec 24, 2002 | 29.87 | 29.87 | 29.54 | 29.61 | 238,900 | -0.21(-0.70%) |
Dec 23, 2002 | 30.73 | 30.78 | 29.79 | 29.82 | 890,800 | -0.92(-2.99%) |
Dec 20, 2002 | 30.40 | 31.00 | 30.36 | 30.74 | 1,052,400 | +0.51(+1.69%) |
Dec 19, 2002 | 28.50 | 30.50 | 28.45 | 30.23 | 2,208,900 | +1.78(+6.26%) |
Dec 18, 2002 | 29.36 | 29.37 | 28.36 | 28.45 | 826,100 | -0.91(-3.10%) |
Dec 17, 2002 | 30.00 | 30.00 | 29.31 | 29.36 | 1,624,100 | -0.76(-2.52%) |
Dec 16, 2002 | 28.81 | 30.19 | 28.72 | 30.12 | 1,412,600 | +1.31(+4.55%) |
Dec 13, 2002 | 28.60 | 28.85 | 28.00 | 28.81 | 1,139,600 | +0.18(+0.63%) |
Dec 12, 2002 | 28.80 | 28.98 | 28.40 | 28.63 | 450,000 | -0.12(-0.42%) |
Dec 11, 2002 | 28.83 | 28.90 | 28.36 | 28.75 | 596,200 | -0.08(-0.28%) |
Dec 10, 2002 | 28.45 | 28.95 | 28.42 | 28.83 | 867,500 | +0.47(+1.66%) |
Dec 09, 2002 | 28.81 | 29.04 | 28.20 | 28.36 | 806,300 | -0.44(-1.53%) |
Dec 06, 2002 | 28.40 | 28.86 | 28.01 | 28.80 | 821,600 | +0.18(+0.63%) |
Dec 05, 2002 | 28.90 | 28.90 | 28.06 | 28.62 | 1,210,100 | -0.18(-0.62%) |
Dec 04, 2002 | 28.60 | 29.19 | 28.30 | 28.80 | 907,400 | +0.05(+0.17%) |
Dec 03, 2002 | 29.25 | 29.25 | 28.59 | 28.75 | 683,200 | -0.68(-2.31%) |