Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 28.24 | 29.25 | 27.99 | 29.06 | 6,255,700 | +1.06(+3.79%) |
Jan 30, 2003 | 29.11 | 29.20 | 27.80 | 28.00 | 8,095,100 | -1.10(-3.78%) |
Jan 29, 2003 | 29.02 | 29.28 | 28.25 | 29.10 | 3,083,400 | +0.09(+0.31%) |
Jan 28, 2003 | 28.93 | 29.33 | 28.50 | 29.01 | 3,652,400 | +0.20(+0.69%) |
Jan 27, 2003 | 29.51 | 29.51 | 28.55 | 28.81 | 3,574,500 | -0.69(-2.34%) |
Jan 24, 2003 | 30.40 | 30.45 | 29.50 | 29.50 | 2,337,700 | -0.95(-3.12%) |
Jan 23, 2003 | 30.35 | 30.60 | 30.14 | 30.45 | 2,467,500 | +0.20(+0.66%) |
Jan 22, 2003 | 30.42 | 30.71 | 30.16 | 30.25 | 3,051,600 | -0.32(-1.05%) |
Jan 21, 2003 | 30.95 | 31.00 | 30.45 | 30.57 | 2,833,300 | -0.19(-0.62%) |
Jan 17, 2003 | 30.90 | 31.23 | 30.75 | 30.76 | 2,540,000 | -0.39(-1.25%) |
Jan 16, 2003 | 30.75 | 31.30 | 30.74 | 31.15 | 2,087,900 | +0.40(+1.30%) |
Jan 15, 2003 | 30.80 | 30.92 | 30.54 | 30.75 | 2,932,900 | -0.32(-1.03%) |
Jan 14, 2003 | 31.05 | 31.07 | 30.66 | 31.07 | 2,122,700 | +0.27(+0.88%) |
Jan 13, 2003 | 30.80 | 31.15 | 30.63 | 30.80 | 2,948,600 | +0.11(+0.36%) |
Jan 10, 2003 | 30.60 | 30.89 | 30.05 | 30.69 | 2,318,800 | +0.09(+0.29%) |
Jan 09, 2003 | 30.32 | 30.88 | 30.20 | 30.60 | 2,844,200 | +0.28(+0.92%) |
Jan 08, 2003 | 30.85 | 30.85 | 30.25 | 30.32 | 2,558,500 | -0.52(-1.69%) |
Jan 07, 2003 | 30.82 | 31.10 | 30.64 | 30.84 | 3,110,100 | -0.05(-0.16%) |
Jan 06, 2003 | 30.35 | 30.89 | 30.25 | 30.89 | 3,617,600 | +0.54(+1.78%) |
Jan 03, 2003 | 30.28 | 30.38 | 29.79 | 30.35 | 2,769,400 | -0.11(-0.36%) |
Jan 02, 2003 | 29.95 | 30.58 | 29.51 | 30.46 | 2,328,500 | +0.76(+2.56%) |
Dec 31, 2002 | 29.40 | 29.77 | 29.11 | 29.70 | 1,599,300 | +0.24(+0.81%) |
Dec 30, 2002 | 29.25 | 29.49 | 28.87 | 29.46 | 1,753,700 | +0.35(+1.20%) |
Dec 27, 2002 | 29.86 | 29.96 | 29.10 | 29.11 | 1,654,900 | -1.09(-3.61%) |
Dec 26, 2002 | 30.10 | 30.65 | 30.06 | 30.20 | 1,813,900 | +0.21(+0.70%) |
Dec 24, 2002 | 29.88 | 30.05 | 29.81 | 29.99 | 1,038,800 | +0.33(+1.11%) |
Dec 23, 2002 | 29.65 | 29.88 | 29.36 | 29.66 | 2,740,700 | -0.24(-0.80%) |
Dec 20, 2002 | 29.90 | 29.91 | 29.50 | 29.90 | 4,695,300 | +0.66(+2.26%) |
Dec 19, 2002 | 29.30 | 29.75 | 29.12 | 29.24 | 3,268,700 | -0.27(-0.91%) |
Dec 18, 2002 | 29.52 | 29.99 | 29.36 | 29.51 | 4,762,100 | -0.34(-1.14%) |
Dec 17, 2002 | 30.00 | 30.12 | 29.75 | 29.85 | 5,307,700 | -0.51(-1.68%) |
Dec 16, 2002 | 28.99 | 30.39 | 28.74 | 30.36 | 4,392,500 | +1.31(+4.51%) |
Dec 13, 2002 | 28.75 | 29.60 | 28.61 | 29.05 | 4,671,400 | -0.10(-0.34%) |
Dec 12, 2002 | 30.50 | 30.50 | 29.15 | 29.15 | 3,542,600 | -1.26(-4.14%) |
Dec 11, 2002 | 29.25 | 30.71 | 29.15 | 30.41 | 3,518,900 | +0.99(+3.37%) |
Dec 10, 2002 | 29.20 | 29.45 | 29.07 | 29.42 | 1,989,200 | +0.19(+0.65%) |
Dec 09, 2002 | 29.25 | 29.70 | 29.09 | 29.23 | 2,436,000 | -0.52(-1.75%) |
Dec 06, 2002 | 29.15 | 29.79 | 29.05 | 29.75 | 1,750,000 | +0.35(+1.19%) |
Dec 05, 2002 | 29.75 | 29.96 | 29.40 | 29.40 | 1,563,700 | -0.45(-1.51%) |
Dec 04, 2002 | 29.49 | 30.38 | 29.10 | 29.85 | 2,378,500 | -0.07(-0.23%) |
Dec 03, 2002 | 30.01 | 30.54 | 29.90 | 29.92 | 2,692,300 | -0.56(-1.84%) |
Dec 02, 2002 | 32.18 | 32.21 | 30.28 | 30.48 | 3,347,600 | -1.42(-4.45%) |
Nov 29, 2002 | 31.50 | 32.20 | 31.33 | 31.90 | 3,256,600 | +1.10(+3.57%) |
Nov 27, 2002 | 29.82 | 30.80 | 29.75 | 30.80 | 2,349,500 | +0.99(+3.32%) |
Nov 26, 2002 | 29.50 | 30.05 | 29.25 | 29.81 | 4,648,000 | -0.06(-0.20%) |
Nov 25, 2002 | 28.85 | 29.87 | 28.70 | 29.87 | 2,541,800 | +0.89(+3.07%) |
Nov 22, 2002 | 29.25 | 29.78 | 28.55 | 28.98 | 3,070,200 | -0.34(-1.16%) |
Nov 21, 2002 | 28.15 | 29.32 | 27.82 | 29.32 | 3,613,800 | +1.22(+4.34%) |
Nov 20, 2002 | 27.25 | 28.15 | 27.16 | 28.10 | 2,631,400 | +0.46(+1.66%) |
Nov 19, 2002 | 27.10 | 27.92 | 26.90 | 27.64 | 1,769,600 | +0.46(+1.69%) |
Nov 18, 2002 | 27.50 | 27.61 | 27.02 | 27.18 | 1,859,900 | -0.32(-1.16%) |
Nov 15, 2002 | 27.27 | 27.75 | 27.09 | 27.50 | 2,470,400 | -0.35(-1.26%) |
Nov 14, 2002 | 26.70 | 27.85 | 26.70 | 27.85 | 2,850,600 | +1.35(+5.09%) |
Nov 13, 2002 | 26.13 | 26.80 | 25.71 | 26.50 | 3,396,100 | +0.34(+1.30%) |
Nov 12, 2002 | 25.40 | 26.84 | 25.40 | 26.16 | 4,013,500 | +0.69(+2.71%) |
Nov 11, 2002 | 26.30 | 26.59 | 25.30 | 25.47 | 1,752,700 | -1.06(-4.00%) |
Nov 08, 2002 | 26.55 | 27.13 | 25.93 | 26.53 | 3,658,600 | +0.03(+0.11%) |
Nov 07, 2002 | 27.50 | 27.65 | 26.30 | 26.50 | 2,278,500 | -1.20(-4.33%) |
Nov 06, 2002 | 27.00 | 27.75 | 26.60 | 27.70 | 4,389,900 | +1.29(+4.88%) |
Nov 05, 2002 | 26.00 | 26.59 | 25.90 | 26.41 | 2,095,500 | +0.41(+1.58%) |
Nov 04, 2002 | 26.60 | 26.78 | 25.82 | 26.00 | 2,523,900 | -0.48(-1.81%) |