Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 26.69 | 27.25 | 26.50 | 26.90 | 158,800 | +0.15(+0.56%) |
Jan 30, 2003 | 27.00 | 27.24 | 26.60 | 26.75 | 176,300 | -1.19(-4.26%) |
Jan 29, 2003 | 28.05 | 28.05 | 27.66 | 27.94 | 42,000 | -0.18(-0.64%) |
Jan 28, 2003 | 28.12 | 28.20 | 27.77 | 28.12 | 125,800 | +0.00(+0.00%) |
Jan 27, 2003 | 28.66 | 28.87 | 28.12 | 28.12 | 24,000 | -0.89(-3.07%) |
Jan 24, 2003 | 29.25 | 29.25 | 28.85 | 29.01 | 31,000 | -0.35(-1.19%) |
Jan 23, 2003 | 29.20 | 29.40 | 28.80 | 29.36 | 33,900 | +0.20(+0.69%) |
Jan 22, 2003 | 29.26 | 29.40 | 29.10 | 29.16 | 21,700 | -0.22(-0.75%) |
Jan 21, 2003 | 30.04 | 30.25 | 29.34 | 29.38 | 23,700 | -0.07(-0.24%) |
Jan 17, 2003 | 29.30 | 29.45 | 29.15 | 29.45 | 11,400 | +0.06(+0.20%) |
Jan 16, 2003 | 29.15 | 29.75 | 29.15 | 29.39 | 47,500 | +0.49(+1.70%) |
Jan 15, 2003 | 29.00 | 29.00 | 28.53 | 28.90 | 22,200 | +0.00(+0.00%) |
Jan 14, 2003 | 29.10 | 29.23 | 28.50 | 28.90 | 57,800 | -0.20(-0.69%) |
Jan 13, 2003 | 29.54 | 29.73 | 29.09 | 29.10 | 47,900 | -0.35(-1.19%) |
Jan 10, 2003 | 29.40 | 30.05 | 29.12 | 29.45 | 42,200 | +0.05(+0.17%) |
Jan 09, 2003 | 29.70 | 30.22 | 29.40 | 29.40 | 36,800 | -0.22(-0.74%) |
Jan 08, 2003 | 29.06 | 29.80 | 28.81 | 29.62 | 64,100 | +0.56(+1.93%) |
Jan 07, 2003 | 29.09 | 29.30 | 28.50 | 29.06 | 78,200 | +0.07(+0.24%) |
Jan 06, 2003 | 28.49 | 29.02 | 28.40 | 28.99 | 39,000 | +0.49(+1.72%) |
Jan 03, 2003 | 28.68 | 28.90 | 28.19 | 28.50 | 38,200 | -0.18(-0.63%) |
Jan 02, 2003 | 27.70 | 28.75 | 27.70 | 28.68 | 53,300 | +0.88(+3.17%) |
Dec 31, 2002 | 27.08 | 28.00 | 27.00 | 27.80 | 65,000 | +0.47(+1.72%) |
Dec 30, 2002 | 27.49 | 27.59 | 26.82 | 27.33 | 63,900 | -0.08(-0.29%) |
Dec 27, 2002 | 27.85 | 27.91 | 27.28 | 27.41 | 25,700 | -0.54(-1.93%) |
Dec 26, 2002 | 28.01 | 28.34 | 27.50 | 27.95 | 24,400 | -0.05(-0.18%) |
Dec 24, 2002 | 28.08 | 28.09 | 27.85 | 28.00 | 8,200 | -0.10(-0.36%) |
Dec 23, 2002 | 28.07 | 28.40 | 28.07 | 28.10 | 35,900 | -0.07(-0.25%) |
Dec 20, 2002 | 28.65 | 28.65 | 27.75 | 28.17 | 41,500 | -0.32(-1.12%) |
Dec 19, 2002 | 28.00 | 28.58 | 27.96 | 28.49 | 39,000 | +0.49(+1.75%) |
Dec 18, 2002 | 28.00 | 28.15 | 27.45 | 28.00 | 76,700 | +0.00(+0.00%) |
Dec 17, 2002 | 27.95 | 28.68 | 27.50 | 28.00 | 75,800 | -0.10(-0.36%) |
Dec 16, 2002 | 26.96 | 28.45 | 26.96 | 28.10 | 76,300 | +1.15(+4.27%) |
Dec 13, 2002 | 27.26 | 27.69 | 26.80 | 26.95 | 105,400 | -0.30(-1.10%) |
Dec 12, 2002 | 26.30 | 27.50 | 26.22 | 27.25 | 78,700 | +0.85(+3.22%) |
Dec 11, 2002 | 25.67 | 26.48 | 25.67 | 26.40 | 143,100 | +0.73(+2.84%) |
Dec 10, 2002 | 25.10 | 25.78 | 25.10 | 25.67 | 196,500 | +0.53(+2.11%) |
Dec 09, 2002 | 25.89 | 25.94 | 25.10 | 25.14 | 130,900 | -0.75(-2.90%) |
Dec 06, 2002 | 23.00 | 25.90 | 23.00 | 25.89 | 323,900 | +1.39(+5.67%) |
Dec 05, 2002 | 25.50 | 25.50 | 23.65 | 24.50 | 392,500 | -0.75(-2.97%) |
Dec 04, 2002 | 27.20 | 27.50 | 24.40 | 25.25 | 239,900 | -2.20(-8.01%) |
Dec 03, 2002 | 29.10 | 29.11 | 27.20 | 27.45 | 41,500 | -1.73(-5.93%) |
Dec 02, 2002 | 29.25 | 29.50 | 28.75 | 29.18 | 35,500 | -0.02(-0.07%) |
Nov 29, 2002 | 29.32 | 29.42 | 28.76 | 29.20 | 13,100 | -0.11(-0.38%) |
Nov 27, 2002 | 29.10 | 29.35 | 29.01 | 29.31 | 84,400 | +0.30(+1.03%) |
Nov 26, 2002 | 29.64 | 29.64 | 28.90 | 29.01 | 58,200 | -0.61(-2.06%) |
Nov 25, 2002 | 28.30 | 29.80 | 28.20 | 29.62 | 71,100 | +0.12(+0.41%) |
Nov 22, 2002 | 28.95 | 29.50 | 28.75 | 29.50 | 72,000 | +0.65(+2.25%) |
Nov 21, 2002 | 28.70 | 29.00 | 28.63 | 28.85 | 125,100 | +0.20(+0.70%) |
Nov 20, 2002 | 28.04 | 28.65 | 27.41 | 28.65 | 124,200 | +0.36(+1.27%) |
Nov 19, 2002 | 29.00 | 29.00 | 27.10 | 28.29 | 152,700 | -0.74(-2.55%) |
Nov 18, 2002 | 29.76 | 29.76 | 28.80 | 29.03 | 49,000 | -0.71(-2.39%) |
Nov 15, 2002 | 29.70 | 29.90 | 29.46 | 29.74 | 48,000 | -0.10(-0.34%) |
Nov 14, 2002 | 29.00 | 29.86 | 29.00 | 29.84 | 70,900 | +0.94(+3.25%) |
Nov 13, 2002 | 28.90 | 29.55 | 28.60 | 28.90 | 66,800 | -0.10(-0.34%) |
Nov 12, 2002 | 29.80 | 29.89 | 28.85 | 29.00 | 62,700 | -0.70(-2.36%) |
Nov 11, 2002 | 30.15 | 30.15 | 29.50 | 29.70 | 42,600 | -0.60(-1.98%) |
Nov 08, 2002 | 30.70 | 31.15 | 29.80 | 30.30 | 83,600 | -0.40(-1.30%) |
Nov 07, 2002 | 33.21 | 33.21 | 30.62 | 30.70 | 98,300 | -2.50(-7.53%) |
Nov 06, 2002 | 32.90 | 33.25 | 32.50 | 33.20 | 61,300 | +0.45(+1.37%) |
Nov 05, 2002 | 32.87 | 32.91 | 32.22 | 32.75 | 43,400 | -0.13(-0.40%) |
Nov 04, 2002 | 32.89 | 33.25 | 32.55 | 32.88 | 76,200 | +0.03(+0.09%) |