Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 51.21 | 52.88 | 51.17 | 52.75 | 748,743 | +1.54(+3.01%) |
Jan 30, 2003 | 51.76 | 51.95 | 51.05 | 51.21 | 442,075 | -0.59(-1.14%) |
Jan 29, 2003 | 50.96 | 51.87 | 50.45 | 51.79 | 547,525 | +0.19(+0.37%) |
Jan 28, 2003 | 51.10 | 51.71 | 50.86 | 51.60 | 700,481 | +0.66(+1.30%) |
Jan 27, 2003 | 51.03 | 51.72 | 50.73 | 50.94 | 515,149 | -0.32(-0.62%) |
Jan 24, 2003 | 52.65 | 52.65 | 51.06 | 51.26 | 591,551 | -1.39(-2.64%) |
Jan 23, 2003 | 52.67 | 52.75 | 52.19 | 52.65 | 544,197 | +0.09(+0.16%) |
Jan 22, 2003 | 52.78 | 52.98 | 52.47 | 52.56 | 586,558 | -0.47(-0.88%) |
Jan 21, 2003 | 54.70 | 54.79 | 53.03 | 53.03 | 677,334 | -1.65(-3.02%) |
Jan 17, 2003 | 54.44 | 54.93 | 54.27 | 54.68 | 402,133 | +0.05(+0.10%) |
Jan 16, 2003 | 54.70 | 54.99 | 54.37 | 54.63 | 683,688 | -0.07(-0.12%) |
Jan 15, 2003 | 55.81 | 55.81 | 54.58 | 54.70 | 480,805 | -1.12(-2.00%) |
Jan 14, 2003 | 55.20 | 55.84 | 55.09 | 55.81 | 498,658 | +0.63(+1.14%) |
Jan 13, 2003 | 55.36 | 55.69 | 54.67 | 55.18 | 398,200 | +0.11(+0.19%) |
Jan 10, 2003 | 54.53 | 55.53 | 54.37 | 55.08 | 695,942 | +0.13(+0.24%) |
Jan 09, 2003 | 54.15 | 54.95 | 54.15 | 54.95 | 403,344 | +0.96(+1.78%) |
Jan 08, 2003 | 54.24 | 54.46 | 53.71 | 53.99 | 371,572 | -0.24(-0.45%) |
Jan 07, 2003 | 55.06 | 55.06 | 54.20 | 54.23 | 336,927 | -0.83(-1.50%) |
Jan 06, 2003 | 53.37 | 55.34 | 53.37 | 55.06 | 464,466 | +1.87(+3.52%) |
Jan 03, 2003 | 53.90 | 54.00 | 53.14 | 53.19 | 311,056 | -0.79(-1.47%) |
Jan 02, 2003 | 52.75 | 53.98 | 52.47 | 53.98 | 435,418 | +1.53(+2.92%) |
Dec 31, 2002 | 52.48 | 52.79 | 51.81 | 52.45 | 297,591 | -0.03(-0.06%) |
Dec 30, 2002 | 52.25 | 52.75 | 52.01 | 52.48 | 363,554 | +0.23(+0.44%) |
Dec 27, 2002 | 52.89 | 53.08 | 52.23 | 52.25 | 296,683 | -0.64(-1.21%) |
Dec 26, 2002 | 52.55 | 53.42 | 52.52 | 52.89 | 400,015 | +0.41(+0.78%) |
Dec 24, 2002 | 52.91 | 53.00 | 52.45 | 52.48 | 243,428 | -0.27(-0.51%) |
Dec 23, 2002 | 52.68 | 52.81 | 52.32 | 52.75 | 593,820 | -0.03(-0.05%) |
Dec 20, 2002 | 52.55 | 53.41 | 52.55 | 52.78 | 959,342 | +0.55(+1.05%) |
Dec 19, 2002 | 52.14 | 52.98 | 52.06 | 52.23 | 695,942 | -0.03(-0.06%) |
Dec 18, 2002 | 52.48 | 52.63 | 52.03 | 52.26 | 383,373 | -0.25(-0.48%) |
Dec 17, 2002 | 52.81 | 52.81 | 52.20 | 52.51 | 379,591 | -0.28(-0.54%) |
Dec 16, 2002 | 52.12 | 53.01 | 51.96 | 52.80 | 433,451 | +0.68(+1.31%) |
Dec 13, 2002 | 51.82 | 52.44 | 51.61 | 52.12 | 374,750 | +0.07(+0.14%) |
Dec 12, 2002 | 52.71 | 52.71 | 51.89 | 52.05 | 273,081 | -0.67(-1.27%) |
Dec 11, 2002 | 52.34 | 52.71 | 51.91 | 52.71 | 523,016 | +0.40(+0.77%) |
Dec 10, 2002 | 51.56 | 52.55 | 51.56 | 52.31 | 375,809 | +0.82(+1.59%) |
Dec 09, 2002 | 52.12 | 52.12 | 51.20 | 51.49 | 478,536 | -0.79(-1.52%) |
Dec 06, 2002 | 51.39 | 52.44 | 51.38 | 52.28 | 575,665 | +0.29(+0.56%) |
Dec 05, 2002 | 53.32 | 53.41 | 51.84 | 51.99 | 539,809 | -1.33(-2.49%) |
Dec 04, 2002 | 53.08 | 53.58 | 52.81 | 53.32 | 431,635 | +0.17(+0.31%) |
Dec 03, 2002 | 53.60 | 53.77 | 53.16 | 53.16 | 325,277 | -1.04(-1.93%) |
Dec 02, 2002 | 54.07 | 54.30 | 53.66 | 54.20 | 517,115 | +0.87(+1.64%) |
Nov 29, 2002 | 54.03 | 54.03 | 53.24 | 53.33 | 125,572 | -0.71(-1.31%) |
Nov 27, 2002 | 52.89 | 54.03 | 52.79 | 54.03 | 345,399 | +1.47(+2.80%) |
Nov 26, 2002 | 53.11 | 53.11 | 52.34 | 52.56 | 493,968 | -0.64(-1.21%) |
Nov 25, 2002 | 53.54 | 53.76 | 52.79 | 53.20 | 373,691 | -0.20(-0.38%) |
Nov 22, 2002 | 53.54 | 53.80 | 53.41 | 53.41 | 627,861 | -0.12(-0.22%) |
Nov 21, 2002 | 53.19 | 53.77 | 53.11 | 53.53 | 692,009 | +0.50(+0.95%) |
Nov 20, 2002 | 52.22 | 53.11 | 52.19 | 53.02 | 654,488 | +0.87(+1.66%) |
Nov 19, 2002 | 51.89 | 52.35 | 51.56 | 52.16 | 390,635 | +0.11(+0.22%) |
Nov 18, 2002 | 53.47 | 53.68 | 51.93 | 52.05 | 512,728 | -1.26(-2.37%) |
Nov 15, 2002 | 53.37 | 53.37 | 52.55 | 53.31 | 724,385 | -0.22(-0.42%) |
Nov 14, 2002 | 53.21 | 53.70 | 53.08 | 53.53 | 447,067 | +0.72(+1.36%) |
Nov 13, 2002 | 53.04 | 53.54 | 52.22 | 52.81 | 466,886 | -0.26(-0.50%) |
Nov 12, 2002 | 52.58 | 53.82 | 52.55 | 53.08 | 363,403 | +0.66(+1.26%) |
Nov 11, 2002 | 52.88 | 53.11 | 52.25 | 52.42 | 401,528 | -0.46(-0.88%) |
Nov 08, 2002 | 52.83 | 53.47 | 52.64 | 52.88 | 568,403 | +0.12(+0.23%) |
Nov 07, 2002 | 54.17 | 54.17 | 52.65 | 52.76 | 682,629 | -1.40(-2.59%) |
Nov 06, 2002 | 55.72 | 55.72 | 53.66 | 54.16 | 592,913 | -0.96(-1.75%) |
Nov 05, 2002 | 54.13 | 55.26 | 54.10 | 55.13 | 528,916 | +0.93(+1.71%) |
Nov 04, 2002 | 55.96 | 56.24 | 54.13 | 54.20 | 613,640 | -1.75(-3.13%) |