Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 57.00 | 57.00 | 52.00 | 53.20 | 8,910 | -1.00(-1.85%) |
Jan 30, 2003 | 57.00 | 57.00 | 53.80 | 54.20 | 5,330 | -2.80(-4.91%) |
Jan 29, 2003 | 59.80 | 59.80 | 54.46 | 57.00 | 7,230 | -2.40(-4.04%) |
Jan 28, 2003 | 56.20 | 59.80 | 55.00 | 59.40 | 5,125 | +3.40(+6.07%) |
Jan 27, 2003 | 56.80 | 59.40 | 55.60 | 56.00 | 2,035 | -0.20(-0.36%) |
Jan 24, 2003 | 61.20 | 61.20 | 56.20 | 56.20 | 1,395 | -4.80(-7.87%) |
Jan 23, 2003 | 64.80 | 64.80 | 58.60 | 61.00 | 4,700 | -2.40(-3.79%) |
Jan 22, 2003 | 66.00 | 66.60 | 62.60 | 63.40 | 3,290 | -3.60(-5.37%) |
Jan 21, 2003 | 68.60 | 70.00 | 64.40 | 67.00 | 2,125 | -3.60(-5.10%) |
Jan 17, 2003 | 72.60 | 74.00 | 70.00 | 70.60 | 1,405 | -4.40(-5.87%) |
Jan 16, 2003 | 75.40 | 76.60 | 70.00 | 75.00 | 1,300 | +1.22(+1.65%) |
Jan 15, 2003 | 69.40 | 74.60 | 69.40 | 73.78 | 385 | +1.96(+2.73%) |
Jan 14, 2003 | 70.40 | 75.40 | 70.00 | 71.82 | 720 | +1.22(+1.73%) |
Jan 13, 2003 | 75.60 | 76.00 | 70.20 | 70.60 | 585 | -4.80(-6.37%) |
Jan 10, 2003 | 68.80 | 75.40 | 68.00 | 75.40 | 1,965 | +7.00(+10.23%) |
Jan 09, 2003 | 58.80 | 68.40 | 58.80 | 68.40 | 1,400 | +8.40(+14.00%) |
Jan 08, 2003 | 58.80 | 65.20 | 57.40 | 60.00 | 1,295 | +0.00(+0.00%) |
Jan 07, 2003 | 63.40 | 64.00 | 59.80 | 60.00 | 1,100 | -2.20(-3.54%) |
Jan 06, 2003 | 65.00 | 65.20 | 61.00 | 62.20 | 1,910 | -2.80(-4.31%) |
Jan 03, 2003 | 57.00 | 65.00 | 56.00 | 65.00 | 1,945 | +9.00(+16.07%) |
Jan 02, 2003 | 50.40 | 58.00 | 50.40 | 56.00 | 2,410 | +4.00(+7.69%) |
Dec 31, 2002 | 46.20 | 62.20 | 46.20 | 52.00 | 9,200 | +6.00(+13.04%) |
Dec 30, 2002 | 47.20 | 51.00 | 42.60 | 46.00 | 20,240 | -8.80(-16.06%) |
Dec 27, 2002 | 57.20 | 58.60 | 54.80 | 54.80 | 1,505 | -4.02(-6.83%) |
Dec 26, 2002 | 57.00 | 65.60 | 57.00 | 58.82 | 875 | +1.62(+2.83%) |
Dec 24, 2002 | 57.00 | 64.60 | 57.00 | 57.20 | 1,620 | +0.20(+0.35%) |
Dec 23, 2002 | 57.20 | 64.00 | 52.00 | 57.00 | 1,250 | +0.00(+0.00%) |
Dec 20, 2002 | 57.20 | 64.00 | 52.80 | 57.00 | 7,135 | +0.00(+0.00%) |
Dec 19, 2002 | 65.00 | 67.00 | 56.80 | 57.00 | 1,620 | -10.40(-15.43%) |
Dec 18, 2002 | 66.20 | 69.80 | 64.60 | 67.40 | 1,950 | -2.40(-3.44%) |
Dec 17, 2002 | 67.60 | 70.80 | 67.00 | 69.80 | 2,405 | +1.60(+2.35%) |
Dec 16, 2002 | 69.60 | 73.60 | 68.20 | 68.20 | 1,985 | -2.20(-3.13%) |
Dec 13, 2002 | 71.40 | 74.00 | 69.80 | 70.40 | 505 | -5.98(-7.83%) |
Dec 12, 2002 | 76.20 | 77.00 | 71.20 | 76.38 | 445 | +0.78(+1.03%) |
Dec 11, 2002 | 69.60 | 77.80 | 69.60 | 75.60 | 850 | +2.40(+3.28%) |
Dec 10, 2002 | 76.00 | 77.80 | 68.00 | 73.20 | 2,085 | -2.20(-2.92%) |
Dec 09, 2002 | 72.00 | 78.00 | 68.00 | 75.40 | 955 | -1.38(-1.80%) |
Dec 06, 2002 | 76.00 | 77.02 | 72.00 | 76.78 | 1,085 | -2.00(-2.54%) |
Dec 05, 2002 | 75.22 | 80.00 | 75.22 | 78.78 | 1,540 | +1.98(+2.58%) |
Dec 04, 2002 | 72.20 | 76.80 | 70.00 | 76.80 | 2,495 | +1.20(+1.59%) |
Dec 03, 2002 | 73.00 | 75.60 | 73.00 | 75.60 | 320 | -0.20(-0.26%) |
Dec 02, 2002 | 74.20 | 77.00 | 72.62 | 75.80 | 640 | +0.00(+0.00%) |
Nov 29, 2002 | 75.00 | 80.00 | 73.60 | 75.80 | 185 | -1.18(-1.53%) |
Nov 27, 2002 | 70.60 | 78.00 | 70.60 | 76.98 | 970 | +3.98(+5.45%) |
Nov 26, 2002 | 71.20 | 77.34 | 71.20 | 73.00 | 560 | -3.60(-4.70%) |
Nov 25, 2002 | 76.78 | 76.78 | 72.82 | 76.60 | 160 | +2.20(+2.96%) |
Nov 22, 2002 | 74.00 | 76.60 | 70.00 | 74.40 | 1,250 | -0.20(-0.27%) |
Nov 21, 2002 | 74.52 | 76.40 | 72.60 | 74.60 | 3,030 | -0.40(-0.53%) |
Nov 20, 2002 | 71.40 | 78.40 | 71.40 | 75.00 | 1,130 | -2.78(-3.57%) |
Nov 19, 2002 | 76.62 | 79.72 | 73.60 | 77.78 | 1,135 | -1.42(-1.79%) |
Nov 18, 2002 | 76.80 | 82.80 | 76.42 | 79.20 | 895 | -0.80(-1.00%) |
Nov 15, 2002 | 76.40 | 80.00 | 72.00 | 80.00 | 695 | +3.38(+4.41%) |
Nov 14, 2002 | 75.20 | 79.40 | 74.00 | 76.62 | 1,020 | -1.38(-1.76%) |
Nov 13, 2002 | 72.00 | 78.00 | 72.00 | 78.00 | 1,330 | +10.00(+14.71%) |
Nov 12, 2002 | 77.40 | 81.04 | 68.00 | 68.00 | 5,250 | -8.20(-10.76%) |
Nov 11, 2002 | 77.00 | 77.80 | 75.60 | 76.20 | 1,655 | -3.60(-4.51%) |
Nov 08, 2002 | 76.72 | 79.80 | 75.00 | 79.80 | 2,570 | +5.00(+6.68%) |
Nov 07, 2002 | 74.00 | 80.00 | 74.00 | 74.80 | 870 | -2.22(-2.88%) |
Nov 06, 2002 | 77.80 | 81.72 | 73.00 | 77.02 | 1,595 | +0.20(+0.26%) |
Nov 05, 2002 | 78.00 | 83.80 | 76.80 | 76.82 | 3,075 | -2.78(-3.49%) |
Nov 04, 2002 | 79.80 | 85.00 | 73.06 | 79.60 | 4,260 | -0.20(-0.25%) |