Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 61.80 | 62.94 | 61.80 | 62.53 | 29,552 | +0.54(+0.86%) |
Jan 30, 2003 | 63.34 | 63.43 | 62.00 | 62.00 | 5,294 | -1.08(-1.71%) |
Jan 29, 2003 | 62.13 | 63.16 | 61.81 | 63.08 | 6,526 | +0.15(+0.23%) |
Jan 28, 2003 | 62.33 | 62.93 | 62.33 | 62.93 | 10,097 | +0.48(+0.77%) |
Jan 27, 2003 | 62.95 | 63.23 | 62.14 | 62.45 | 7,757 | -0.89(-1.40%) |
Jan 24, 2003 | 64.67 | 64.67 | 62.99 | 63.34 | 21,548 | -1.87(-2.86%) |
Jan 23, 2003 | 65.01 | 65.20 | 64.68 | 65.20 | 1,847 | +1.03(+1.61%) |
Jan 22, 2003 | 64.97 | 65.09 | 64.17 | 64.17 | 14,653 | -1.36(-2.07%) |
Jan 21, 2003 | 66.92 | 66.92 | 65.30 | 65.53 | 25,366 | -0.97(-1.45%) |
Jan 17, 2003 | 66.15 | 66.56 | 66.13 | 66.50 | 2,462 | -0.02(-0.02%) |
Jan 16, 2003 | 67.32 | 67.40 | 66.51 | 66.51 | 10,097 | -0.71(-1.06%) |
Jan 15, 2003 | 67.81 | 67.81 | 66.96 | 67.23 | 9,358 | -1.14(-1.66%) |
Jan 14, 2003 | 67.97 | 68.36 | 67.66 | 68.36 | 27,952 | +0.63(+0.94%) |
Jan 13, 2003 | 68.38 | 68.42 | 67.66 | 67.73 | 55,165 | +0.09(+0.13%) |
Jan 10, 2003 | 66.80 | 67.81 | 66.80 | 67.64 | 8,250 | +0.18(+0.26%) |
Jan 09, 2003 | 67.08 | 67.68 | 67.08 | 67.46 | 3,694 | +1.11(+1.68%) |
Jan 08, 2003 | 66.47 | 66.63 | 66.35 | 66.35 | 1,108 | -0.82(-1.22%) |
Jan 07, 2003 | 67.49 | 67.54 | 67.08 | 67.17 | 7,018 | -0.80(-1.18%) |
Jan 06, 2003 | 66.20 | 67.97 | 66.14 | 67.97 | 15,392 | +2.25(+3.42%) |
Jan 03, 2003 | 65.63 | 65.86 | 65.46 | 65.72 | 12,559 | -0.04(-0.06%) |
Jan 02, 2003 | 64.51 | 65.76 | 63.83 | 65.76 | 19,948 | +2.14(+3.36%) |
Dec 31, 2002 | 63.47 | 63.87 | 62.78 | 63.63 | 4,925 | -0.43(-0.67%) |
Dec 30, 2002 | 63.26 | 64.06 | 63.14 | 64.06 | 5,294 | +0.48(+0.75%) |
Dec 27, 2002 | 64.64 | 64.64 | 63.38 | 63.58 | 16,869 | -1.10(-1.71%) |
Dec 26, 2002 | 65.09 | 65.42 | 64.68 | 64.68 | 4,309 | -0.04(-0.06%) |
Dec 24, 2002 | 64.81 | 64.81 | 64.48 | 64.72 | 4,679 | -0.20(-0.31%) |
Dec 23, 2002 | 65.05 | 65.54 | 64.93 | 64.93 | 28,690 | -0.45(-0.68%) |
Dec 20, 2002 | 65.05 | 65.62 | 64.94 | 65.37 | 12,436 | +1.39(+2.17%) |
Dec 19, 2002 | 64.52 | 65.17 | 63.63 | 63.99 | 6,279 | -0.58(-0.89%) |
Dec 18, 2002 | 65.17 | 65.17 | 64.37 | 64.56 | 19,209 | -1.38(-2.09%) |
Dec 17, 2002 | 65.91 | 66.11 | 65.75 | 65.94 | 4,186 | +0.04(+0.06%) |
Dec 16, 2002 | 64.32 | 65.90 | 64.32 | 65.90 | 6,895 | +1.58(+2.46%) |
Dec 13, 2002 | 64.03 | 64.81 | 63.83 | 64.32 | 9,850 | -1.02(-1.55%) |
Dec 12, 2002 | 64.72 | 65.70 | 64.72 | 65.33 | 10,097 | +0.28(+0.44%) |
Dec 11, 2002 | 65.05 | 65.42 | 64.77 | 65.05 | 1,723 | -0.28(-0.43%) |
Dec 10, 2002 | 64.44 | 65.33 | 64.16 | 65.33 | 15,268 | +0.93(+1.45%) |
Dec 09, 2002 | 65.09 | 65.09 | 64.12 | 64.40 | 19,948 | -0.89(-1.37%) |
Dec 06, 2002 | 63.95 | 65.73 | 63.95 | 65.29 | 17,239 | +0.25(+0.39%) |
Dec 05, 2002 | 65.29 | 65.33 | 64.88 | 65.04 | 2,462 | -0.82(-1.25%) |
Dec 04, 2002 | 65.70 | 66.43 | 65.21 | 65.86 | 123,013 | -0.37(-0.55%) |
Dec 03, 2002 | 66.47 | 66.59 | 65.98 | 66.23 | 3,447 | -0.64(-0.96%) |
Dec 02, 2002 | 68.10 | 68.25 | 66.80 | 66.87 | 37,310 | -0.29(-0.44%) |
Nov 29, 2002 | 67.69 | 67.69 | 67.16 | 67.16 | 4,432 | -0.33(-0.49%) |
Nov 27, 2002 | 66.31 | 67.69 | 66.31 | 67.49 | 3,324 | +1.84(+2.80%) |
Nov 26, 2002 | 66.55 | 66.88 | 65.54 | 65.66 | 115,379 | -1.50(-2.24%) |
Nov 25, 2002 | 67.53 | 68.05 | 66.80 | 67.16 | 11,697 | -0.64(-0.95%) |
Nov 22, 2002 | 67.45 | 68.17 | 67.45 | 67.80 | 28,690 | -0.01(-0.01%) |
Nov 21, 2002 | 66.95 | 67.93 | 66.80 | 67.81 | 12,806 | +2.03(+3.09%) |
Nov 20, 2002 | 64.03 | 65.98 | 64.03 | 65.78 | 12,190 | +1.75(+2.73%) |
Nov 19, 2002 | 63.55 | 64.48 | 63.55 | 64.03 | 6,403 | +0.00(+0.00%) |
Nov 18, 2002 | 65.54 | 65.54 | 63.91 | 64.03 | 20,194 | -1.06(-1.62%) |
Nov 15, 2002 | 64.03 | 65.09 | 63.91 | 65.09 | 7,880 | +0.61(+0.94%) |
Nov 14, 2002 | 64.20 | 64.68 | 64.08 | 64.48 | 2,216 | +1.50(+2.39%) |
Nov 13, 2002 | 62.33 | 63.55 | 61.72 | 62.98 | 21,179 | -0.08(-0.13%) |
Nov 12, 2002 | 62.70 | 63.79 | 62.70 | 63.06 | 107,252 | +0.89(+1.44%) |
Nov 11, 2002 | 63.02 | 63.02 | 62.06 | 62.17 | 23,026 | -1.14(-1.80%) |
Nov 08, 2002 | 63.83 | 64.60 | 63.02 | 63.30 | 12,067 | -0.45(-0.70%) |
Nov 07, 2002 | 65.21 | 65.21 | 63.47 | 63.75 | 14,899 | -2.71(-4.08%) |
Nov 06, 2002 | 66.19 | 66.67 | 64.97 | 66.46 | 20,563 | +0.11(+0.17%) |
Nov 05, 2002 | 66.53 | 66.63 | 65.82 | 66.35 | 5,418 | +0.09(+0.13%) |
Nov 04, 2002 | 66.76 | 67.77 | 66.19 | 66.26 | 35,955 | +0.44(+0.67%) |