Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 28.60 | 29.49 | 28.34 | 28.73 | 1,848,738 | -0.60(-2.05%) |
Jan 30, 2003 | 31.09 | 31.35 | 29.27 | 29.34 | 1,930,746 | -1.75(-5.64%) |
Jan 29, 2003 | 30.72 | 31.31 | 29.98 | 31.09 | 1,929,556 | +0.35(+1.13%) |
Jan 28, 2003 | 29.74 | 30.84 | 29.32 | 30.74 | 1,574,505 | +1.25(+4.24%) |
Jan 27, 2003 | 30.31 | 30.60 | 29.36 | 29.49 | 1,995,555 | -1.01(-3.30%) |
Jan 24, 2003 | 31.12 | 31.33 | 30.31 | 30.50 | 2,226,246 | +0.29(+0.97%) |
Jan 23, 2003 | 29.51 | 31.06 | 29.29 | 30.21 | 4,099,429 | -0.86(-2.76%) |
Jan 22, 2003 | 30.76 | 31.82 | 30.67 | 31.07 | 1,434,257 | +0.14(+0.47%) |
Jan 21, 2003 | 31.82 | 32.43 | 30.91 | 30.92 | 1,415,619 | -0.67(-2.14%) |
Jan 17, 2003 | 33.83 | 33.83 | 31.55 | 31.60 | 3,225,552 | -2.73(-7.95%) |
Jan 16, 2003 | 34.89 | 35.40 | 34.06 | 34.32 | 1,969,583 | -0.43(-1.24%) |
Jan 15, 2003 | 36.18 | 36.52 | 34.38 | 34.76 | 1,740,420 | -1.49(-4.12%) |
Jan 14, 2003 | 35.40 | 36.55 | 35.25 | 36.25 | 1,650,741 | +0.84(+2.38%) |
Jan 13, 2003 | 35.10 | 36.06 | 35.02 | 35.40 | 1,938,875 | +0.69(+1.98%) |
Jan 10, 2003 | 33.38 | 34.99 | 33.05 | 34.72 | 1,208,913 | +0.92(+2.73%) |
Jan 09, 2003 | 32.71 | 33.99 | 32.70 | 33.79 | 1,261,621 | +1.52(+4.71%) |
Jan 08, 2003 | 33.72 | 33.84 | 32.18 | 32.28 | 1,129,470 | -1.63(-4.81%) |
Jan 07, 2003 | 33.32 | 34.78 | 33.24 | 33.91 | 1,838,043 | +0.77(+2.33%) |
Jan 06, 2003 | 32.32 | 33.60 | 32.26 | 33.13 | 964,167 | +0.94(+2.91%) |
Jan 03, 2003 | 32.13 | 32.80 | 31.81 | 32.20 | 787,711 | +0.12(+0.37%) |
Jan 02, 2003 | 31.07 | 32.18 | 30.84 | 32.08 | 1,307,454 | +1.18(+3.83%) |
Dec 31, 2002 | 30.81 | 31.27 | 30.52 | 30.89 | 858,599 | +0.24(+0.79%) |
Dec 30, 2002 | 30.80 | 31.62 | 30.33 | 30.65 | 1,240,538 | -0.14(-0.45%) |
Dec 27, 2002 | 31.16 | 31.50 | 30.45 | 30.79 | 804,516 | -0.41(-1.30%) |
Dec 26, 2002 | 31.17 | 31.94 | 30.99 | 31.20 | 757,920 | +0.28(+0.91%) |
Dec 24, 2002 | 31.95 | 31.95 | 30.83 | 30.91 | 939,417 | -1.24(-3.85%) |
Dec 23, 2002 | 31.90 | 32.72 | 31.43 | 32.15 | 941,098 | +0.53(+1.68%) |
Dec 20, 2002 | 31.90 | 32.24 | 31.43 | 31.62 | 957,292 | +0.19(+0.60%) |
Dec 19, 2002 | 31.79 | 33.16 | 31.01 | 31.43 | 1,966,069 | -0.48(-1.50%) |
Dec 18, 2002 | 32.61 | 32.61 | 31.18 | 31.91 | 2,706,420 | -1.17(-3.54%) |
Dec 17, 2002 | 34.46 | 34.91 | 32.80 | 33.08 | 1,207,386 | -1.51(-4.35%) |
Dec 16, 2002 | 33.06 | 34.78 | 32.89 | 34.59 | 1,620,033 | +1.70(+5.15%) |
Dec 13, 2002 | 33.77 | 34.08 | 32.66 | 32.89 | 1,181,719 | -1.36(-3.97%) |
Dec 12, 2002 | 33.94 | 34.86 | 33.75 | 34.25 | 1,463,896 | +0.63(+1.87%) |
Dec 11, 2002 | 35.26 | 35.27 | 32.73 | 33.62 | 3,205,538 | -1.83(-5.15%) |
Dec 10, 2002 | 34.94 | 35.75 | 34.70 | 35.45 | 1,313,412 | +0.75(+2.17%) |
Dec 09, 2002 | 36.22 | 36.23 | 34.69 | 34.70 | 939,264 | -1.59(-4.38%) |
Dec 06, 2002 | 34.43 | 37.26 | 34.36 | 36.29 | 1,283,315 | +0.90(+2.55%) |
Dec 05, 2002 | 36.24 | 36.82 | 35.03 | 35.39 | 1,354,661 | -0.36(-1.01%) |
Dec 04, 2002 | 36.30 | 36.41 | 34.65 | 35.75 | 2,967,667 | -1.31(-3.55%) |
Dec 03, 2002 | 38.97 | 38.97 | 37.05 | 37.06 | 2,415,536 | -2.21(-5.63%) |
Dec 02, 2002 | 40.34 | 41.86 | 38.95 | 39.27 | 2,031,763 | -0.23(-0.58%) |
Nov 29, 2002 | 40.17 | 40.74 | 39.44 | 39.50 | 502,326 | -0.44(-1.10%) |
Nov 27, 2002 | 38.52 | 40.63 | 38.49 | 39.94 | 2,045,360 | +1.80(+4.72%) |
Nov 26, 2002 | 38.84 | 39.38 | 37.79 | 38.14 | 1,509,270 | -0.79(-2.02%) |
Nov 25, 2002 | 38.61 | 40.18 | 38.14 | 38.93 | 2,033,902 | +0.38(+0.99%) |
Nov 22, 2002 | 36.54 | 38.61 | 35.84 | 38.55 | 1,925,431 | +1.61(+4.36%) |
Nov 21, 2002 | 35.40 | 37.28 | 35.40 | 36.94 | 2,032,985 | +1.72(+4.89%) |
Nov 20, 2002 | 33.91 | 35.41 | 33.85 | 35.22 | 1,862,335 | +1.35(+4.00%) |
Nov 19, 2002 | 35.35 | 35.42 | 33.75 | 33.86 | 1,741,336 | -1.44(-4.08%) |
Nov 18, 2002 | 33.54 | 36.19 | 33.54 | 35.30 | 2,362,217 | +1.81(+5.41%) |
Nov 15, 2002 | 32.87 | 33.60 | 32.40 | 33.49 | 1,112,817 | +0.41(+1.25%) |
Nov 14, 2002 | 32.30 | 33.61 | 32.15 | 33.07 | 1,586,728 | +1.20(+3.75%) |
Nov 13, 2002 | 31.95 | 33.34 | 31.43 | 31.88 | 1,439,910 | -0.15(-0.46%) |
Nov 12, 2002 | 31.00 | 32.92 | 30.85 | 32.03 | 1,776,322 | +1.07(+3.45%) |
Nov 11, 2002 | 32.48 | 32.48 | 30.91 | 30.96 | 1,346,106 | -1.52(-4.68%) |
Nov 08, 2002 | 33.12 | 33.96 | 31.91 | 32.48 | 1,321,051 | -0.71(-2.13%) |
Nov 07, 2002 | 33.93 | 34.53 | 33.01 | 33.19 | 1,401,563 | -1.47(-4.25%) |
Nov 06, 2002 | 33.16 | 35.11 | 32.75 | 34.66 | 3,067,735 | +2.10(+6.45%) |
Nov 05, 2002 | 32.64 | 33.37 | 31.88 | 32.56 | 1,333,884 | -0.14(-0.44%) |
Nov 04, 2002 | 31.82 | 35.22 | 31.64 | 32.70 | 4,317,898 | +1.41(+4.50%) |