Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 25.09 | 26.72 | 24.76 | 26.13 | 10,255,100 | +0.18(+0.69%) |
Jan 30, 2003 | 27.41 | 27.52 | 25.75 | 25.95 | 6,571,674 | -1.42(-5.19%) |
Jan 29, 2003 | 26.50 | 27.54 | 25.95 | 27.37 | 6,116,800 | +0.77(+2.89%) |
Jan 28, 2003 | 26.44 | 26.95 | 25.77 | 26.60 | 5,415,300 | +0.53(+2.03%) |
Jan 27, 2003 | 26.30 | 26.69 | 25.87 | 26.07 | 5,339,300 | -0.22(-0.84%) |
Jan 24, 2003 | 27.24 | 27.25 | 25.92 | 26.29 | 6,041,400 | -1.01(-3.70%) |
Jan 23, 2003 | 27.53 | 27.85 | 26.66 | 27.30 | 7,151,800 | +0.28(+1.04%) |
Jan 22, 2003 | 27.05 | 27.69 | 26.65 | 27.02 | 6,667,200 | +0.21(+0.78%) |
Jan 21, 2003 | 26.84 | 27.39 | 26.45 | 26.81 | 6,814,400 | +0.15(+0.56%) |
Jan 17, 2003 | 27.79 | 27.88 | 26.62 | 26.66 | 6,388,300 | -1.70(-5.99%) |
Jan 16, 2003 | 29.40 | 29.69 | 27.86 | 28.36 | 7,549,000 | -1.01(-3.44%) |
Jan 15, 2003 | 31.08 | 31.14 | 29.05 | 29.37 | 9,511,000 | -1.45(-4.70%) |
Jan 14, 2003 | 29.73 | 31.10 | 29.72 | 30.82 | 8,274,500 | +1.11(+3.74%) |
Jan 13, 2003 | 30.54 | 30.97 | 29.45 | 29.71 | 6,106,700 | -0.37(-1.23%) |
Jan 10, 2003 | 28.65 | 30.59 | 28.62 | 30.08 | 5,162,200 | +0.58(+1.97%) |
Jan 09, 2003 | 29.09 | 30.49 | 29.06 | 29.50 | 5,921,400 | +0.76(+2.64%) |
Jan 08, 2003 | 28.94 | 29.27 | 28.11 | 28.74 | 6,385,200 | -0.60(-2.04%) |
Jan 07, 2003 | 29.59 | 30.73 | 29.03 | 29.34 | 6,680,800 | -0.34(-1.15%) |
Jan 06, 2003 | 28.35 | 30.17 | 28.34 | 29.68 | 5,021,200 | +1.50(+5.32%) |
Jan 03, 2003 | 27.23 | 28.33 | 26.90 | 28.18 | 6,410,400 | +0.79(+2.88%) |
Jan 02, 2003 | 26.04 | 27.80 | 25.50 | 27.39 | 5,974,200 | +1.67(+6.49%) |
Dec 31, 2002 | 25.63 | 26.24 | 25.21 | 25.72 | 4,106,400 | -0.03(-0.12%) |
Dec 30, 2002 | 26.56 | 26.87 | 25.62 | 25.75 | 4,844,800 | -0.65(-2.46%) |
Dec 27, 2002 | 26.78 | 27.06 | 26.29 | 26.40 | 2,429,500 | -0.40(-1.49%) |
Dec 26, 2002 | 26.84 | 27.87 | 26.70 | 26.80 | 3,188,300 | +0.06(+0.22%) |
Dec 24, 2002 | 27.11 | 27.45 | 26.70 | 26.74 | 1,428,300 | -0.64(-2.34%) |
Dec 23, 2002 | 27.13 | 27.74 | 26.45 | 27.38 | 3,872,800 | +0.58(+2.16%) |
Dec 20, 2002 | 27.13 | 27.86 | 26.48 | 26.80 | 8,795,500 | -0.20(-0.74%) |
Dec 19, 2002 | 26.90 | 27.50 | 26.13 | 27.00 | 8,819,300 | +0.04(+0.15%) |
Dec 18, 2002 | 28.53 | 28.57 | 26.78 | 26.96 | 6,426,200 | -2.25(-7.70%) |
Dec 17, 2002 | 29.19 | 29.95 | 28.88 | 29.21 | 6,491,600 | -0.25(-0.85%) |
Dec 16, 2002 | 28.36 | 29.46 | 27.82 | 29.46 | 7,395,600 | +1.29(+4.58%) |
Dec 13, 2002 | 29.19 | 29.19 | 28.01 | 28.17 | 5,829,900 | -1.16(-3.95%) |
Dec 12, 2002 | 29.87 | 30.22 | 28.87 | 29.33 | 6,080,800 | -0.01(-0.03%) |
Dec 11, 2002 | 29.06 | 30.18 | 28.41 | 29.34 | 6,243,700 | +0.09(+0.31%) |
Dec 10, 2002 | 28.45 | 29.61 | 28.15 | 29.25 | 6,394,500 | +1.45(+5.22%) |
Dec 09, 2002 | 29.56 | 29.57 | 27.79 | 27.80 | 7,806,100 | -2.05(-6.87%) |
Dec 06, 2002 | 28.86 | 30.48 | 28.70 | 29.85 | 8,228,000 | +0.29(+0.98%) |
Dec 05, 2002 | 30.35 | 30.63 | 29.00 | 29.56 | 8,995,900 | -0.16(-0.54%) |
Dec 04, 2002 | 30.45 | 30.75 | 29.01 | 29.72 | 11,566,700 | -2.14(-6.72%) |
Dec 03, 2002 | 32.57 | 32.75 | 31.74 | 31.86 | 5,558,600 | -1.38(-4.15%) |
Dec 02, 2002 | 34.18 | 34.70 | 32.74 | 33.24 | 8,620,600 | +0.01(+0.03%) |
Nov 29, 2002 | 33.64 | 33.86 | 32.91 | 33.23 | 3,144,500 | -0.30(-0.89%) |
Nov 27, 2002 | 33.27 | 33.95 | 32.83 | 33.53 | 8,526,700 | +1.17(+3.62%) |
Nov 26, 2002 | 34.52 | 34.53 | 32.26 | 32.36 | 10,580,500 | -2.60(-7.44%) |
Nov 25, 2002 | 33.62 | 35.15 | 33.35 | 34.96 | 8,237,100 | +1.46(+4.36%) |
Nov 22, 2002 | 33.45 | 34.40 | 33.21 | 33.50 | 7,881,500 | -0.81(-2.36%) |
Nov 21, 2002 | 31.73 | 34.65 | 31.71 | 34.31 | 13,744,100 | +2.58(+8.13%) |
Nov 20, 2002 | 29.94 | 31.90 | 29.64 | 31.73 | 7,752,800 | +2.48(+8.48%) |
Nov 19, 2002 | 29.76 | 30.30 | 29.01 | 29.25 | 5,909,500 | -0.62(-2.08%) |
Nov 18, 2002 | 30.75 | 31.32 | 29.85 | 29.87 | 5,847,100 | -0.34(-1.13%) |
Nov 15, 2002 | 30.30 | 30.75 | 29.57 | 30.21 | 8,416,800 | -0.34(-1.11%) |
Nov 14, 2002 | 28.82 | 30.61 | 28.41 | 30.55 | 7,555,100 | +2.31(+8.18%) |
Nov 13, 2002 | 28.09 | 29.50 | 27.87 | 28.24 | 10,823,300 | -0.34(-1.19%) |
Nov 12, 2002 | 27.53 | 29.48 | 27.25 | 28.58 | 9,020,700 | +1.72(+6.40%) |
Nov 11, 2002 | 28.32 | 28.35 | 26.73 | 26.86 | 6,116,700 | -1.37(-4.85%) |
Nov 08, 2002 | 28.70 | 29.02 | 27.44 | 28.23 | 7,993,300 | -0.18(-0.63%) |
Nov 07, 2002 | 29.84 | 29.90 | 28.12 | 28.41 | 7,306,700 | -2.17(-7.10%) |
Nov 06, 2002 | 29.69 | 30.63 | 29.00 | 30.58 | 9,512,400 | +1.11(+3.77%) |
Nov 05, 2002 | 30.01 | 30.64 | 28.47 | 29.47 | 12,273,200 | -1.28(-4.16%) |
Nov 04, 2002 | 29.91 | 32.00 | 29.69 | 30.75 | 10,582,000 | +1.49(+5.09%) |