Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 51.67 | 53.35 | 51.63 | 53.22 | 742,076 | +1.55(+3.01%) |
Jan 30, 2003 | 52.23 | 52.42 | 51.51 | 51.67 | 438,138 | -0.59(-1.14%) |
Jan 29, 2003 | 51.42 | 52.33 | 50.91 | 52.26 | 542,649 | +0.19(+0.37%) |
Jan 28, 2003 | 51.56 | 52.18 | 51.32 | 52.07 | 694,243 | +0.67(+1.30%) |
Jan 27, 2003 | 51.49 | 52.19 | 51.19 | 51.40 | 510,561 | -0.32(-0.62%) |
Jan 24, 2003 | 53.12 | 53.12 | 51.52 | 51.72 | 586,283 | -1.40(-2.64%) |
Jan 23, 2003 | 53.14 | 53.22 | 52.66 | 53.12 | 539,351 | +0.09(+0.16%) |
Jan 22, 2003 | 53.25 | 53.45 | 52.94 | 53.03 | 581,335 | -0.47(-0.88%) |
Jan 21, 2003 | 55.19 | 55.29 | 53.51 | 53.51 | 671,302 | -1.67(-3.02%) |
Jan 17, 2003 | 54.93 | 55.42 | 54.75 | 55.17 | 398,552 | +0.05(+0.10%) |
Jan 16, 2003 | 55.19 | 55.49 | 54.86 | 55.12 | 677,599 | -0.07(-0.12%) |
Jan 15, 2003 | 56.31 | 56.31 | 55.07 | 55.19 | 476,524 | -1.13(-2.00%) |
Jan 14, 2003 | 55.69 | 56.34 | 55.59 | 56.31 | 494,217 | +0.63(+1.14%) |
Jan 13, 2003 | 55.85 | 56.19 | 55.16 | 55.68 | 394,654 | +0.11(+0.19%) |
Jan 10, 2003 | 55.02 | 56.03 | 54.85 | 55.57 | 689,745 | +0.13(+0.24%) |
Jan 09, 2003 | 54.64 | 55.45 | 54.64 | 55.44 | 399,752 | +0.97(+1.78%) |
Jan 08, 2003 | 54.73 | 54.95 | 54.19 | 54.47 | 368,264 | -0.25(-0.45%) |
Jan 07, 2003 | 55.55 | 55.55 | 54.69 | 54.72 | 333,926 | -0.83(-1.50%) |
Jan 06, 2003 | 53.85 | 55.84 | 53.85 | 55.55 | 460,330 | +1.89(+3.52%) |
Jan 03, 2003 | 54.39 | 54.49 | 53.61 | 53.67 | 308,286 | -0.80(-1.47%) |
Jan 02, 2003 | 53.22 | 54.47 | 52.94 | 54.47 | 431,540 | +1.55(+2.92%) |
Dec 31, 2002 | 52.95 | 53.26 | 52.27 | 52.92 | 294,941 | -0.03(-0.06%) |
Dec 30, 2002 | 52.72 | 53.23 | 52.47 | 52.95 | 360,317 | +0.23(+0.44%) |
Dec 27, 2002 | 53.37 | 53.55 | 52.70 | 52.72 | 294,041 | -0.65(-1.21%) |
Dec 26, 2002 | 53.02 | 53.90 | 52.99 | 53.37 | 396,453 | +0.41(+0.78%) |
Dec 24, 2002 | 53.39 | 53.47 | 52.92 | 52.95 | 241,260 | -0.27(-0.51%) |
Dec 23, 2002 | 53.15 | 53.29 | 52.79 | 53.23 | 588,532 | -0.03(-0.05%) |
Dec 20, 2002 | 53.02 | 53.89 | 53.02 | 53.25 | 950,799 | +0.55(+1.05%) |
Dec 19, 2002 | 52.61 | 53.46 | 52.53 | 52.70 | 689,745 | -0.03(-0.06%) |
Dec 18, 2002 | 52.95 | 53.10 | 52.49 | 52.73 | 379,959 | -0.25(-0.48%) |
Dec 17, 2002 | 53.29 | 53.29 | 52.67 | 52.99 | 376,211 | -0.29(-0.54%) |
Dec 16, 2002 | 52.59 | 53.49 | 52.43 | 53.27 | 429,591 | +0.69(+1.31%) |
Dec 13, 2002 | 52.29 | 52.91 | 52.07 | 52.59 | 371,412 | +0.07(+0.14%) |
Dec 12, 2002 | 53.19 | 53.19 | 52.36 | 52.51 | 270,650 | -0.67(-1.27%) |
Dec 11, 2002 | 52.81 | 53.19 | 52.37 | 53.19 | 518,358 | +0.41(+0.77%) |
Dec 10, 2002 | 52.02 | 53.02 | 52.02 | 52.78 | 372,462 | +0.83(+1.59%) |
Dec 09, 2002 | 52.59 | 52.59 | 51.66 | 51.95 | 474,275 | -0.80(-1.52%) |
Dec 06, 2002 | 51.85 | 52.91 | 51.84 | 52.75 | 570,539 | +0.29(+0.56%) |
Dec 05, 2002 | 53.80 | 53.89 | 52.31 | 52.46 | 535,002 | -1.34(-2.49%) |
Dec 04, 2002 | 53.55 | 54.06 | 53.29 | 53.80 | 427,792 | +0.17(+0.31%) |
Dec 03, 2002 | 54.09 | 54.25 | 53.63 | 53.63 | 322,381 | -1.05(-1.93%) |
Dec 02, 2002 | 54.55 | 54.79 | 54.15 | 54.69 | 512,510 | +0.88(+1.64%) |
Nov 29, 2002 | 54.52 | 54.52 | 53.72 | 53.81 | 124,454 | -0.71(-1.31%) |
Nov 27, 2002 | 53.37 | 54.52 | 53.27 | 54.52 | 342,323 | +1.49(+2.80%) |
Nov 26, 2002 | 53.59 | 53.59 | 52.81 | 53.03 | 489,569 | -0.65(-1.21%) |
Nov 25, 2002 | 54.02 | 54.25 | 53.26 | 53.68 | 370,363 | -0.21(-0.38%) |
Nov 22, 2002 | 54.02 | 54.29 | 53.89 | 53.89 | 622,270 | -0.12(-0.22%) |
Nov 21, 2002 | 53.67 | 54.25 | 53.59 | 54.01 | 685,846 | +0.51(+0.95%) |
Nov 20, 2002 | 52.69 | 53.59 | 52.66 | 53.50 | 648,660 | +0.87(+1.66%) |
Nov 19, 2002 | 52.35 | 52.82 | 52.02 | 52.63 | 387,157 | +0.11(+0.22%) |
Nov 18, 2002 | 53.95 | 54.17 | 52.40 | 52.51 | 508,162 | -1.27(-2.37%) |
Nov 15, 2002 | 53.85 | 53.85 | 53.03 | 53.79 | 717,935 | -0.23(-0.42%) |
Nov 14, 2002 | 53.69 | 54.19 | 53.55 | 54.01 | 443,086 | +0.73(+1.36%) |
Nov 13, 2002 | 53.52 | 54.02 | 52.69 | 53.29 | 462,729 | -0.27(-0.50%) |
Nov 12, 2002 | 53.05 | 54.30 | 53.02 | 53.55 | 360,167 | +0.67(+1.26%) |
Nov 11, 2002 | 53.35 | 53.59 | 52.72 | 52.89 | 397,953 | -0.47(-0.87%) |
Nov 08, 2002 | 53.30 | 53.95 | 53.11 | 53.35 | 563,342 | +0.12(+0.23%) |
Nov 07, 2002 | 54.65 | 54.65 | 53.13 | 53.23 | 676,550 | -1.41(-2.59%) |
Nov 06, 2002 | 56.22 | 56.22 | 54.15 | 54.65 | 587,633 | -0.97(-1.75%) |
Nov 05, 2002 | 54.62 | 55.75 | 54.59 | 55.62 | 524,206 | +0.93(+1.71%) |
Nov 04, 2002 | 56.46 | 56.74 | 54.62 | 54.69 | 608,175 | -1.77(-3.13%) |