Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 28.93 | 29.48 | 28.85 | 29.48 | 7,342,084 | +0.41(+1.42%) |
Jan 30, 2003 | 29.65 | 29.71 | 28.98 | 29.07 | 4,217,385 | -0.48(-1.63%) |
Jan 29, 2003 | 29.20 | 29.70 | 28.78 | 29.55 | 5,052,200 | +0.22(+0.76%) |
Jan 28, 2003 | 29.31 | 29.56 | 28.86 | 29.33 | 3,315,585 | +0.24(+0.82%) |
Jan 27, 2003 | 29.39 | 29.63 | 29.04 | 29.09 | 4,378,556 | -0.45(-1.52%) |
Jan 24, 2003 | 30.18 | 30.18 | 29.54 | 29.54 | 4,488,857 | -0.62(-2.07%) |
Jan 23, 2003 | 30.16 | 30.39 | 30.01 | 30.16 | 2,786,491 | +0.19(+0.62%) |
Jan 22, 2003 | 30.09 | 30.32 | 29.96 | 29.97 | 4,202,528 | -0.26(-0.87%) |
Jan 21, 2003 | 30.74 | 30.79 | 30.21 | 30.23 | 2,687,774 | -0.44(-1.45%) |
Jan 17, 2003 | 30.93 | 31.36 | 30.54 | 30.68 | 3,042,853 | -0.59(-1.88%) |
Jan 16, 2003 | 31.37 | 31.57 | 31.12 | 31.27 | 2,924,997 | -0.04(-0.14%) |
Jan 15, 2003 | 31.33 | 31.53 | 31.03 | 31.31 | 2,998,783 | -0.07(-0.23%) |
Jan 14, 2003 | 31.33 | 31.55 | 31.18 | 31.38 | 1,972,327 | +0.02(+0.06%) |
Jan 13, 2003 | 31.50 | 31.62 | 31.04 | 31.36 | 2,214,839 | +0.07(+0.23%) |
Jan 10, 2003 | 30.91 | 31.47 | 30.86 | 31.29 | 3,397,177 | +0.07(+0.22%) |
Jan 09, 2003 | 30.97 | 31.39 | 30.97 | 31.22 | 4,820,769 | +0.45(+1.47%) |
Jan 08, 2003 | 30.93 | 30.99 | 30.66 | 30.77 | 4,140,577 | -0.31(-1.00%) |
Jan 07, 2003 | 31.25 | 31.33 | 30.83 | 31.08 | 3,794,816 | -0.16(-0.52%) |
Jan 06, 2003 | 30.88 | 31.46 | 30.88 | 31.24 | 3,675,700 | +0.36(+1.17%) |
Jan 03, 2003 | 30.97 | 31.02 | 30.71 | 30.88 | 4,057,222 | -0.05(-0.17%) |
Jan 02, 2003 | 30.38 | 30.99 | 30.21 | 30.93 | 5,054,466 | +0.83(+2.76%) |
Dec 31, 2002 | 30.23 | 30.64 | 30.02 | 30.10 | 6,860,082 | -0.04(-0.12%) |
Dec 30, 2002 | 30.30 | 30.43 | 29.90 | 30.14 | 4,370,498 | -0.10(-0.32%) |
Dec 27, 2002 | 30.68 | 30.68 | 30.23 | 30.23 | 2,960,505 | -0.50(-1.63%) |
Dec 26, 2002 | 30.77 | 31.17 | 30.60 | 30.74 | 1,367,685 | +0.00(+0.00%) |
Dec 24, 2002 | 30.71 | 30.85 | 30.61 | 30.74 | 847,909 | -0.06(-0.19%) |
Dec 23, 2002 | 30.54 | 30.86 | 30.46 | 30.79 | 2,370,217 | +0.21(+0.68%) |
Dec 20, 2002 | 30.47 | 30.68 | 30.33 | 30.59 | 2,576,465 | +0.34(+1.13%) |
Dec 19, 2002 | 30.28 | 30.70 | 30.07 | 30.25 | 8,347,135 | -0.08(-0.25%) |
Dec 18, 2002 | 30.77 | 30.77 | 30.19 | 30.32 | 3,130,490 | -0.49(-1.60%) |
Dec 17, 2002 | 31.15 | 31.19 | 30.77 | 30.81 | 2,615,751 | -0.33(-1.06%) |
Dec 16, 2002 | 30.70 | 31.18 | 30.70 | 31.14 | 3,597,633 | +0.55(+1.79%) |
Dec 13, 2002 | 30.95 | 31.73 | 30.56 | 30.60 | 2,532,395 | -0.76(-2.43%) |
Dec 12, 2002 | 31.37 | 31.51 | 30.64 | 31.36 | 2,381,298 | +0.13(+0.41%) |
Dec 11, 2002 | 31.05 | 31.43 | 31.01 | 31.23 | 3,934,077 | +0.04(+0.11%) |
Dec 10, 2002 | 30.77 | 31.33 | 30.76 | 31.20 | 3,373,002 | +0.60(+1.95%) |
Dec 09, 2002 | 31.18 | 31.31 | 30.54 | 30.60 | 2,715,223 | -0.83(-2.65%) |
Dec 06, 2002 | 30.97 | 31.60 | 30.91 | 31.43 | 1,960,491 | +0.13(+0.41%) |
Dec 05, 2002 | 31.80 | 31.80 | 31.15 | 31.31 | 5,461,171 | -0.15(-0.47%) |
Dec 04, 2002 | 31.51 | 31.83 | 31.23 | 31.45 | 3,535,683 | -0.31(-0.99%) |
Dec 03, 2002 | 32.12 | 32.24 | 31.74 | 31.77 | 3,592,093 | -0.57(-1.76%) |
Dec 02, 2002 | 32.76 | 32.86 | 32.13 | 32.34 | 3,832,842 | +0.25(+0.77%) |
Nov 29, 2002 | 32.50 | 32.65 | 32.09 | 32.09 | 1,206,262 | -0.40(-1.23%) |
Nov 27, 2002 | 31.93 | 32.54 | 31.83 | 32.49 | 3,242,302 | +0.86(+2.72%) |
Nov 26, 2002 | 31.99 | 32.09 | 31.45 | 31.63 | 3,068,540 | -0.36(-1.12%) |
Nov 25, 2002 | 31.77 | 32.12 | 31.61 | 31.99 | 2,875,639 | +0.21(+0.66%) |
Nov 22, 2002 | 31.29 | 31.82 | 31.24 | 31.78 | 4,896,066 | +0.22(+0.69%) |
Nov 21, 2002 | 30.98 | 31.59 | 30.88 | 31.56 | 4,194,469 | +0.60(+1.95%) |
Nov 20, 2002 | 30.06 | 30.95 | 29.99 | 30.95 | 3,138,297 | +0.80(+2.65%) |
Nov 19, 2002 | 30.19 | 30.46 | 30.00 | 30.16 | 2,832,324 | -0.11(-0.35%) |
Nov 18, 2002 | 30.87 | 30.87 | 30.21 | 30.26 | 3,910,657 | -0.23(-0.77%) |
Nov 15, 2002 | 30.32 | 30.77 | 30.32 | 30.50 | 2,398,674 | -0.01(-0.04%) |
Nov 14, 2002 | 30.10 | 30.62 | 30.07 | 30.51 | 2,690,796 | +0.65(+2.17%) |
Nov 13, 2002 | 29.67 | 30.18 | 29.40 | 29.86 | 3,130,742 | +0.16(+0.53%) |
Nov 12, 2002 | 29.52 | 31.68 | 29.40 | 29.70 | 3,157,184 | +0.47(+1.60%) |
Nov 11, 2002 | 29.96 | 29.96 | 29.22 | 29.23 | 2,815,200 | -0.73(-2.43%) |
Nov 08, 2002 | 30.44 | 30.57 | 29.92 | 29.96 | 2,740,155 | -0.41(-1.36%) |
Nov 07, 2002 | 30.91 | 30.91 | 30.30 | 30.37 | 4,178,352 | -0.74(-2.37%) |
Nov 06, 2002 | 30.85 | 31.17 | 30.60 | 31.11 | 4,260,196 | +0.52(+1.70%) |
Nov 05, 2002 | 30.60 | 30.68 | 30.31 | 30.59 | 3,361,669 | +0.05(+0.17%) |
Nov 04, 2002 | 30.73 | 31.09 | 30.50 | 30.54 | 5,686,054 | +0.26(+0.87%) |