Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 29.91 | 30.19 | 29.63 | 30.05 | 773,122 | +0.14(+0.47%) |
Feb 27, 2003 | 29.59 | 30.04 | 29.59 | 29.91 | 340,400 | +0.38(+1.30%) |
Feb 26, 2003 | 29.59 | 29.61 | 29.40 | 29.53 | 221,977 | -0.01(-0.03%) |
Feb 25, 2003 | 29.44 | 29.59 | 29.17 | 29.54 | 265,730 | +0.09(+0.32%) |
Feb 24, 2003 | 29.45 | 29.50 | 29.21 | 29.45 | 184,000 | +0.00(+0.00%) |
Feb 21, 2003 | 29.07 | 29.64 | 29.02 | 29.45 | 234,386 | +0.47(+1.61%) |
Feb 20, 2003 | 28.69 | 28.98 | 28.69 | 28.98 | 242,944 | -0.25(-0.86%) |
Feb 19, 2003 | 29.07 | 29.35 | 28.92 | 29.23 | 244,228 | +0.11(+0.39%) |
Feb 18, 2003 | 29.21 | 29.40 | 29.08 | 29.12 | 372,493 | +0.56(+1.96%) |
Feb 14, 2003 | 28.45 | 28.74 | 28.42 | 28.56 | 181,433 | +0.10(+0.36%) |
Feb 13, 2003 | 28.65 | 28.65 | 28.19 | 28.45 | 221,121 | +0.09(+0.33%) |
Feb 12, 2003 | 28.46 | 28.68 | 28.32 | 28.36 | 108,474 | -0.10(-0.36%) |
Feb 11, 2003 | 28.65 | 28.70 | 28.36 | 28.46 | 172,767 | -0.12(-0.43%) |
Feb 10, 2003 | 28.14 | 28.59 | 28.14 | 28.59 | 132,223 | +0.47(+1.66%) |
Feb 07, 2003 | 28.37 | 28.45 | 28.07 | 28.12 | 116,070 | -0.16(-0.56%) |
Feb 06, 2003 | 28.20 | 28.41 | 28.17 | 28.28 | 110,186 | +0.08(+0.30%) |
Feb 05, 2003 | 28.14 | 28.34 | 28.14 | 28.19 | 125,591 | +0.01(+0.03%) |
Feb 04, 2003 | 27.81 | 28.18 | 27.74 | 28.18 | 436,359 | +0.40(+1.45%) |
Feb 03, 2003 | 27.90 | 27.92 | 27.67 | 27.78 | 596,610 | +0.02(+0.07%) |
Jan 31, 2003 | 27.20 | 27.76 | 27.11 | 27.76 | 258,349 | +0.65(+2.41%) |
Jan 30, 2003 | 27.30 | 27.32 | 27.11 | 27.11 | 114,679 | -0.09(-0.34%) |
Jan 29, 2003 | 27.05 | 27.26 | 26.93 | 27.20 | 421,275 | +0.10(+0.38%) |
Jan 28, 2003 | 26.87 | 27.10 | 26.78 | 27.10 | 148,591 | +0.16(+0.59%) |
Jan 27, 2003 | 27.15 | 27.15 | 26.83 | 26.94 | 362,331 | -0.39(-1.44%) |
Jan 24, 2003 | 27.62 | 27.62 | 27.31 | 27.33 | 235,028 | -0.29(-1.05%) |
Jan 23, 2003 | 27.58 | 27.66 | 27.53 | 27.62 | 132,544 | +0.03(+0.10%) |
Jan 22, 2003 | 27.72 | 28.00 | 27.53 | 27.59 | 530,071 | -0.12(-0.44%) |
Jan 21, 2003 | 27.67 | 27.76 | 27.36 | 27.72 | 173,302 | +0.05(+0.17%) |
Jan 17, 2003 | 27.38 | 27.67 | 27.23 | 27.67 | 146,344 | +0.19(+0.68%) |
Jan 16, 2003 | 27.78 | 27.78 | 27.39 | 27.48 | 455,401 | -0.28(-1.01%) |
Jan 15, 2003 | 27.72 | 27.76 | 27.46 | 27.76 | 234,707 | +0.05(+0.17%) |
Jan 14, 2003 | 27.91 | 27.91 | 27.65 | 27.72 | 125,270 | -0.15(-0.54%) |
Jan 13, 2003 | 27.95 | 27.95 | 27.67 | 27.87 | 169,130 | +0.09(+0.34%) |
Jan 10, 2003 | 27.98 | 27.98 | 27.72 | 27.77 | 268,512 | -0.18(-0.64%) |
Jan 09, 2003 | 27.90 | 28.07 | 27.81 | 27.95 | 325,424 | +0.09(+0.34%) |
Jan 08, 2003 | 28.16 | 28.16 | 27.81 | 27.86 | 373,884 | -0.39(-1.39%) |
Jan 07, 2003 | 28.84 | 28.84 | 28.04 | 28.25 | 311,410 | -0.64(-2.20%) |
Jan 06, 2003 | 28.51 | 28.97 | 28.17 | 28.88 | 558,206 | +0.23(+0.82%) |
Jan 03, 2003 | 28.74 | 28.79 | 28.49 | 28.65 | 271,079 | -0.04(-0.13%) |
Jan 02, 2003 | 28.79 | 28.79 | 28.62 | 28.69 | 185,712 | -0.06(-0.20%) |
Dec 31, 2002 | 28.45 | 28.85 | 28.45 | 28.74 | 461,926 | +0.30(+1.05%) |
Dec 30, 2002 | 28.51 | 28.66 | 28.29 | 28.45 | 368,963 | -0.06(-0.20%) |
Dec 27, 2002 | 28.77 | 28.81 | 28.46 | 28.50 | 138,642 | -0.32(-1.10%) |
Dec 26, 2002 | 28.84 | 29.00 | 28.75 | 28.82 | 544,726 | +0.02(+0.06%) |
Dec 24, 2002 | 28.87 | 28.87 | 28.70 | 28.80 | 68,251 | +0.01(+0.03%) |
Dec 23, 2002 | 28.70 | 28.83 | 28.61 | 28.79 | 144,846 | +0.28(+0.98%) |
Dec 20, 2002 | 28.60 | 28.60 | 28.44 | 28.51 | 168,488 | +0.06(+0.20%) |
Dec 19, 2002 | 28.56 | 28.56 | 28.32 | 28.45 | 296,754 | +0.02(+0.07%) |
Dec 18, 2002 | 28.74 | 28.74 | 28.29 | 28.44 | 172,019 | -0.33(-1.14%) |
Dec 17, 2002 | 28.98 | 29.02 | 28.71 | 28.76 | 198,335 | -0.37(-1.28%) |
Dec 16, 2002 | 28.68 | 29.14 | 28.43 | 29.14 | 206,465 | +0.60(+2.10%) |
Dec 13, 2002 | 28.93 | 28.93 | 28.54 | 28.54 | 88,469 | -0.29(-1.01%) |
Dec 12, 2002 | 28.74 | 28.96 | 28.70 | 28.83 | 333,661 | +0.07(+0.23%) |
Dec 11, 2002 | 28.83 | 28.88 | 28.69 | 28.76 | 314,298 | -0.12(-0.42%) |
Dec 10, 2002 | 28.84 | 29.07 | 28.74 | 28.88 | 357,089 | +0.05(+0.16%) |
Dec 09, 2002 | 28.74 | 28.89 | 28.70 | 28.84 | 229,358 | +0.09(+0.33%) |
Dec 06, 2002 | 28.42 | 28.88 | 28.37 | 28.74 | 231,605 | +0.28(+0.99%) |
Dec 05, 2002 | 28.31 | 28.54 | 28.19 | 28.46 | 145,702 | +0.07(+0.23%) |
Dec 04, 2002 | 28.28 | 28.53 | 28.18 | 28.40 | 212,028 | +0.12(+0.43%) |
Dec 03, 2002 | 28.38 | 28.51 | 28.14 | 28.28 | 262,842 | -0.14(-0.49%) |