Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 32.50 | 33.34 | 32.50 | 33.21 | 128,796 | +0.47(+1.43%) |
Jan 30, 2003 | 33.57 | 33.61 | 32.75 | 32.75 | 121,227 | -0.90(-2.67%) |
Jan 29, 2003 | 33.04 | 33.85 | 32.83 | 33.64 | 177,731 | +0.20(+0.60%) |
Jan 28, 2003 | 33.27 | 33.54 | 33.07 | 33.44 | 78,948 | +0.44(+1.32%) |
Jan 27, 2003 | 33.01 | 33.64 | 32.80 | 33.01 | 127,621 | -1.72(-4.96%) |
Jan 23, 2003 | 34.44 | 34.73 | 34.25 | 34.73 | 62,636 | +0.41(+1.21%) |
Jan 22, 2003 | 34.50 | 34.72 | 34.22 | 34.32 | 216,748 | -0.30(-0.86%) |
Jan 21, 2003 | 35.42 | 35.42 | 34.61 | 34.61 | 1,040,549 | -0.57(-1.63%) |
Jan 17, 2003 | 35.17 | 35.47 | 35.03 | 35.19 | 120,575 | -0.61(-1.71%) |
Jan 16, 2003 | 36.10 | 36.10 | 35.56 | 35.80 | 73,206 | -0.13(-0.36%) |
Jan 15, 2003 | 36.54 | 36.54 | 35.85 | 35.93 | 87,430 | -0.47(-1.28%) |
Jan 14, 2003 | 36.19 | 36.43 | 35.98 | 36.40 | 88,474 | +0.28(+0.76%) |
Jan 13, 2003 | 36.52 | 36.52 | 35.97 | 36.12 | 123,446 | +0.12(+0.34%) |
Jan 10, 2003 | 35.73 | 36.35 | 35.73 | 36.00 | 54,676 | +0.06(+0.17%) |
Jan 09, 2003 | 35.71 | 36.12 | 35.63 | 35.94 | 89,779 | +0.60(+1.69%) |
Jan 08, 2003 | 35.85 | 35.85 | 35.29 | 35.34 | 124,359 | -0.48(-1.35%) |
Jan 07, 2003 | 36.08 | 36.12 | 35.70 | 35.83 | 107,395 | +0.42(+1.19%) |
Jan 02, 2003 | 34.63 | 35.40 | 34.34 | 35.40 | 67,986 | +1.33(+3.91%) |
Dec 31, 2002 | 34.13 | 34.25 | 33.76 | 34.07 | 86,516 | +0.00(+0.00%) |
Dec 27, 2002 | 34.48 | 34.48 | 33.99 | 34.07 | 420,578 | -0.51(-1.48%) |
Dec 26, 2002 | 35.16 | 35.17 | 34.52 | 34.58 | 3,223,172 | -0.28(-0.79%) |
Dec 24, 2002 | 34.79 | 34.88 | 34.79 | 34.86 | 16,181 | -0.12(-0.35%) |
Dec 23, 2002 | 35.02 | 35.24 | 34.71 | 34.98 | 156,069 | +0.05(+0.13%) |
Dec 20, 2002 | 34.56 | 35.03 | 34.56 | 34.94 | 4,267,114 | +0.64(+1.85%) |
Dec 19, 2002 | 34.50 | 35.02 | 34.30 | 34.30 | 2,035,687 | -0.49(-1.41%) |
Dec 18, 2002 | 34.84 | 34.94 | 34.66 | 34.79 | 348,024 | -0.28(-0.81%) |
Dec 17, 2002 | 35.33 | 35.52 | 35.07 | 35.07 | 94,998 | -0.48(-1.36%) |
Dec 16, 2002 | 34.85 | 35.56 | 34.85 | 35.56 | 4,541,149 | +0.69(+1.98%) |
Dec 13, 2002 | 34.99 | 35.23 | 34.84 | 34.87 | 88,735 | -0.61(-1.73%) |
Dec 12, 2002 | 35.61 | 35.72 | 35.22 | 35.48 | 63,158 | -0.13(-0.37%) |
Dec 11, 2002 | 35.19 | 35.77 | 35.19 | 35.61 | 82,471 | +0.13(+0.37%) |
Dec 10, 2002 | 35.12 | 35.48 | 35.04 | 35.48 | 140,018 | +0.53(+1.51%) |
Dec 09, 2002 | 35.42 | 35.63 | 34.95 | 34.95 | 128,013 | -0.74(-2.06%) |
Dec 06, 2002 | 35.11 | 35.96 | 35.05 | 35.69 | 71,118 | -0.07(-0.19%) |
Dec 05, 2002 | 36.03 | 36.05 | 35.57 | 35.76 | 95,912 | -0.50(-1.37%) |
Dec 04, 2002 | 35.79 | 36.47 | 35.76 | 36.25 | 33,275 | +0.01(+0.02%) |
Dec 03, 2002 | 36.50 | 36.55 | 36.08 | 36.25 | 101,001 | -0.40(-1.09%) |
Dec 02, 2002 | 37.33 | 37.56 | 36.52 | 36.65 | 32,101 | -0.49(-1.32%) |
Nov 27, 2002 | 36.38 | 37.14 | 36.28 | 37.14 | 5,767,782 | +1.20(+3.33%) |
Nov 26, 2002 | 36.57 | 36.57 | 35.93 | 35.94 | 36,146 | -0.61(-1.68%) |
Nov 25, 2002 | 36.42 | 36.94 | 35.86 | 36.55 | 125,795 | -0.15(-0.42%) |
Nov 22, 2002 | 36.65 | 36.98 | 36.63 | 36.71 | 33,928 | -0.12(-0.31%) |
Nov 21, 2002 | 36.42 | 36.91 | 36.35 | 36.82 | 33,406 | +0.89(+2.47%) |
Nov 20, 2002 | 35.12 | 36.00 | 35.12 | 35.93 | 113,398 | +0.63(+1.78%) |
Nov 19, 2002 | 35.27 | 35.58 | 35.03 | 35.30 | 26,620 | -0.01(-0.02%) |
Nov 18, 2002 | 35.92 | 36.07 | 35.30 | 35.31 | 41,627 | -0.48(-1.33%) |
Nov 15, 2002 | 35.27 | 35.79 | 35.10 | 35.79 | 2,127,032 | +0.28(+0.80%) |
Nov 14, 2002 | 35.48 | 35.59 | 35.19 | 35.50 | 37,712 | +0.87(+2.52%) |
Nov 13, 2002 | 34.46 | 35.12 | 34.18 | 34.63 | 29,491 | -0.12(-0.35%) |
Nov 12, 2002 | 34.64 | 35.17 | 34.64 | 34.75 | 51,544 | +0.00(+0.00%) |
Nov 11, 2002 | 35.14 | 35.14 | 34.68 | 34.75 | 77,512 | -0.69(-1.95%) |
Nov 08, 2002 | 35.44 | 35.44 | 35.44 | 35.44 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 36.04 | 36.04 | 35.18 | 35.44 | 11,483 | -0.88(-2.43%) |
Nov 06, 2002 | 36.28 | 36.35 | 35.49 | 36.32 | 36,537 | +0.42(+1.17%) |
Nov 05, 2002 | 35.56 | 36.06 | 35.53 | 35.90 | 100,348 | +0.38(+1.08%) |
Nov 04, 2002 | 35.88 | 36.30 | 35.41 | 35.52 | 20,356 | +0.25(+0.72%) |