Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 29.08 | 29.73 | 29.08 | 29.63 | 572,909 | +0.48(+1.63%) |
Jan 30, 2003 | 29.91 | 29.91 | 29.20 | 29.16 | 158,614 | -0.77(-2.59%) |
Jan 29, 2003 | 29.32 | 30.04 | 29.28 | 29.93 | 331,869 | +0.35(+1.18%) |
Jan 28, 2003 | 29.51 | 29.77 | 29.35 | 29.58 | 869,802 | +0.27(+0.93%) |
Jan 27, 2003 | 29.67 | 29.84 | 29.21 | 29.31 | 611,410 | -0.56(-1.86%) |
Jan 24, 2003 | 30.52 | 30.52 | 29.76 | 29.86 | 546,066 | -0.69(-2.27%) |
Jan 23, 2003 | 30.67 | 30.74 | 30.32 | 30.56 | 243,750 | +0.20(+0.67%) |
Jan 22, 2003 | 30.61 | 31.19 | 30.35 | 30.35 | 194,675 | -0.31(-1.02%) |
Jan 21, 2003 | 31.29 | 31.29 | 30.62 | 30.67 | 284,149 | -0.53(-1.71%) |
Jan 17, 2003 | 31.26 | 31.40 | 31.04 | 31.20 | 212,299 | -0.46(-1.46%) |
Jan 16, 2003 | 31.77 | 31.88 | 31.46 | 31.66 | 208,231 | -0.09(-0.29%) |
Jan 15, 2003 | 32.00 | 32.00 | 31.59 | 31.76 | 1,459,250 | -0.31(-0.98%) |
Jan 14, 2003 | 31.88 | 32.07 | 31.77 | 32.07 | 116,588 | +0.14(+0.45%) |
Jan 13, 2003 | 32.25 | 32.25 | 31.78 | 31.93 | 254,325 | -0.03(-0.09%) |
Jan 10, 2003 | 31.77 | 32.09 | 31.61 | 31.95 | 319,668 | +0.09(+0.28%) |
Jan 09, 2003 | 31.63 | 31.97 | 31.63 | 31.87 | 237,514 | +0.49(+1.55%) |
Jan 08, 2003 | 31.65 | 31.68 | 31.30 | 31.38 | 273,575 | -0.40(-1.25%) |
Jan 07, 2003 | 32.00 | 32.04 | 31.69 | 31.78 | 687,057 | -0.23(-0.73%) |
Jan 06, 2003 | 31.57 | 32.11 | 31.50 | 32.01 | 751,858 | +0.68(+2.17%) |
Jan 03, 2003 | 31.37 | 31.45 | 31.19 | 31.33 | 1,042,515 | -0.02(-0.06%) |
Jan 02, 2003 | 30.76 | 31.37 | 30.57 | 31.35 | 599,209 | +0.87(+2.87%) |
Dec 31, 2002 | 30.43 | 30.52 | 30.04 | 30.48 | 573,993 | +0.07(+0.22%) |
Dec 30, 2002 | 30.43 | 30.50 | 30.10 | 30.41 | 3,169,301 | +0.17(+0.55%) |
Dec 27, 2002 | 30.78 | 30.78 | 30.24 | 30.24 | 272,219 | -0.52(-1.68%) |
Dec 26, 2002 | 30.82 | 31.20 | 30.67 | 30.76 | 165,121 | +0.03(+0.11%) |
Dec 24, 2002 | 30.94 | 30.94 | 30.73 | 30.73 | 747,249 | -0.15(-0.48%) |
Dec 23, 2002 | 30.95 | 31.13 | 30.83 | 30.87 | 762,161 | -0.13(-0.43%) |
Dec 20, 2002 | 30.98 | 31.10 | 30.84 | 31.01 | 1,729,572 | +0.36(+1.17%) |
Dec 19, 2002 | 30.77 | 31.17 | 30.52 | 30.65 | 257,578 | -0.19(-0.61%) |
Dec 18, 2002 | 31.09 | 31.09 | 30.76 | 30.84 | 688,412 | -0.45(-1.43%) |
Dec 17, 2002 | 31.48 | 31.55 | 31.20 | 31.28 | 509,734 | -0.25(-0.80%) |
Dec 16, 2002 | 31.02 | 31.53 | 30.93 | 31.53 | 694,920 | +0.74(+2.40%) |
Dec 13, 2002 | 30.98 | 31.16 | 30.80 | 30.80 | 272,491 | -0.48(-1.53%) |
Dec 12, 2002 | 31.46 | 31.46 | 31.09 | 31.28 | 2,269,403 | -0.11(-0.35%) |
Dec 11, 2002 | 31.05 | 31.50 | 31.05 | 31.39 | 252,427 | +0.06(+0.18%) |
Dec 10, 2002 | 31.07 | 31.33 | 30.95 | 31.33 | 264,628 | +0.53(+1.74%) |
Dec 09, 2002 | 31.28 | 31.35 | 30.80 | 30.80 | 405,889 | -0.75(-2.36%) |
Dec 06, 2002 | 31.41 | 31.68 | 31.02 | 31.54 | 621,171 | +0.14(+0.43%) |
Dec 05, 2002 | 31.87 | 31.87 | 31.37 | 31.41 | 202,809 | -0.36(-1.13%) |
Dec 04, 2002 | 31.57 | 31.95 | 31.42 | 31.76 | 249,173 | -0.08(-0.27%) |
Dec 03, 2002 | 32.09 | 32.09 | 31.79 | 31.85 | 197,657 | -0.51(-1.57%) |
Dec 02, 2002 | 32.85 | 32.97 | 32.09 | 32.36 | 385,825 | +0.10(+0.32%) |
Nov 29, 2002 | 32.55 | 32.55 | 32.25 | 32.25 | 76,731 | -0.20(-0.62%) |
Nov 27, 2002 | 31.83 | 32.50 | 31.83 | 32.46 | 126,891 | +0.89(+2.80%) |
Nov 26, 2002 | 32.05 | 32.07 | 31.51 | 31.57 | 605,716 | -0.61(-1.89%) |
Nov 25, 2002 | 32.12 | 32.36 | 31.88 | 32.18 | 206,605 | +0.06(+0.17%) |
Nov 22, 2002 | 32.11 | 32.31 | 32.04 | 32.12 | 1,466,842 | -0.07(-0.22%) |
Nov 21, 2002 | 31.87 | 32.25 | 31.80 | 32.19 | 285,505 | +0.65(+2.05%) |
Nov 20, 2002 | 30.93 | 31.55 | 30.89 | 31.55 | 188,710 | +0.59(+1.92%) |
Nov 19, 2002 | 30.93 | 31.20 | 30.79 | 30.95 | 345,968 | -0.11(-0.34%) |
Nov 18, 2002 | 31.64 | 31.64 | 31.06 | 31.06 | 433,003 | -0.29(-0.92%) |
Nov 15, 2002 | 31.00 | 31.43 | 30.95 | 31.35 | 785,479 | +0.20(+0.63%) |
Nov 14, 2002 | 30.94 | 31.18 | 30.88 | 31.15 | 828,589 | +0.73(+2.39%) |
Nov 13, 2002 | 30.37 | 30.77 | 30.09 | 30.43 | 648,284 | +0.06(+0.19%) |
Nov 12, 2002 | 30.45 | 30.81 | 30.32 | 30.37 | 987,204 | +0.14(+0.48%) |
Nov 11, 2002 | 30.65 | 30.66 | 30.13 | 30.22 | 456,592 | -0.53(-1.74%) |
Nov 08, 2002 | 31.20 | 31.33 | 30.70 | 30.76 | 464,726 | -0.37(-1.19%) |
Nov 07, 2002 | 31.53 | 31.54 | 30.96 | 31.13 | 245,377 | -0.74(-2.31%) |
Nov 06, 2002 | 31.68 | 31.87 | 31.24 | 31.87 | 378,233 | +0.42(+1.35%) |
Nov 05, 2002 | 31.25 | 31.53 | 31.18 | 31.44 | 174,340 | +0.19(+0.60%) |
Nov 04, 2002 | 31.52 | 31.83 | 31.21 | 31.25 | 455,778 | +0.20(+0.64%) |