Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 31.66 | 32.44 | 31.66 | 32.27 | 359,158 | +0.39(+1.22%) |
Jan 30, 2003 | 32.48 | 32.56 | 31.81 | 31.88 | 265,627 | -0.59(-1.82%) |
Jan 29, 2003 | 31.96 | 32.76 | 31.80 | 32.48 | 175,283 | +0.33(+1.03%) |
Jan 28, 2003 | 31.93 | 32.35 | 31.91 | 32.14 | 548,575 | +0.14(+0.43%) |
Jan 27, 2003 | 32.03 | 32.51 | 31.75 | 32.01 | 973,966 | -0.51(-1.55%) |
Jan 24, 2003 | 33.24 | 33.27 | 32.35 | 32.51 | 543,032 | -0.87(-2.62%) |
Jan 23, 2003 | 33.39 | 33.51 | 32.98 | 33.39 | 1,022,741 | +0.24(+0.72%) |
Jan 22, 2003 | 33.48 | 33.52 | 33.07 | 33.15 | 391,720 | -0.45(-1.33%) |
Jan 21, 2003 | 34.27 | 34.29 | 33.50 | 33.59 | 1,020,940 | -0.47(-1.38%) |
Jan 17, 2003 | 34.21 | 34.38 | 33.99 | 34.06 | 460,171 | -0.45(-1.32%) |
Jan 16, 2003 | 34.82 | 34.94 | 34.39 | 34.52 | 819,190 | -0.14(-0.42%) |
Jan 15, 2003 | 35.00 | 35.00 | 34.50 | 34.66 | 456,014 | -0.48(-1.36%) |
Jan 14, 2003 | 34.86 | 35.14 | 34.64 | 35.14 | 544,695 | +0.25(+0.72%) |
Jan 13, 2003 | 35.16 | 35.16 | 34.72 | 34.89 | 859,235 | -0.01(-0.04%) |
Jan 10, 2003 | 34.52 | 35.06 | 34.52 | 34.90 | 600,398 | +0.10(+0.29%) |
Jan 09, 2003 | 34.47 | 34.99 | 34.47 | 34.80 | 749,077 | +0.40(+1.15%) |
Jan 08, 2003 | 34.58 | 34.72 | 34.22 | 34.40 | 1,013,180 | -0.35(-1.00%) |
Jan 07, 2003 | 35.07 | 35.13 | 34.66 | 34.75 | 338,927 | -0.47(-1.33%) |
Jan 06, 2003 | 34.19 | 35.27 | 34.19 | 35.22 | 942,928 | +1.00(+2.93%) |
Jan 03, 2003 | 34.24 | 34.32 | 33.96 | 34.22 | 421,511 | -0.03(-0.08%) |
Jan 02, 2003 | 33.57 | 34.27 | 33.28 | 34.24 | 1,501,341 | +1.15(+3.47%) |
Dec 31, 2002 | 32.98 | 33.33 | 32.69 | 33.10 | 656,239 | -0.04(-0.11%) |
Dec 30, 2002 | 32.98 | 33.20 | 32.73 | 33.13 | 966,900 | +0.36(+1.10%) |
Dec 27, 2002 | 33.34 | 33.54 | 32.77 | 32.77 | 697,115 | -0.71(-2.13%) |
Dec 26, 2002 | 33.62 | 33.98 | 33.36 | 33.49 | 534,164 | -0.04(-0.13%) |
Dec 24, 2002 | 33.70 | 33.70 | 33.39 | 33.53 | 556,473 | -0.17(-0.49%) |
Dec 23, 2002 | 33.49 | 33.89 | 33.48 | 33.70 | 701,549 | +0.12(+0.34%) |
Dec 20, 2002 | 33.54 | 33.78 | 33.39 | 33.58 | 1,030,639 | +0.48(+1.44%) |
Dec 19, 2002 | 33.41 | 33.70 | 32.98 | 33.10 | 1,003,203 | -0.27(-0.82%) |
Dec 18, 2002 | 33.50 | 33.69 | 33.29 | 33.38 | 758,361 | -0.51(-1.49%) |
Dec 17, 2002 | 34.06 | 34.20 | 33.78 | 33.88 | 755,866 | -0.14(-0.42%) |
Dec 16, 2002 | 33.49 | 34.07 | 33.41 | 34.03 | 1,217,146 | +0.79(+2.39%) |
Dec 13, 2002 | 33.37 | 33.59 | 33.19 | 33.23 | 721,641 | -0.58(-1.71%) |
Dec 12, 2002 | 33.81 | 33.99 | 33.58 | 33.81 | 522,247 | -0.05(-0.15%) |
Dec 11, 2002 | 33.64 | 34.03 | 33.47 | 33.86 | 502,848 | +0.05(+0.15%) |
Dec 10, 2002 | 33.52 | 33.84 | 33.32 | 33.81 | 436,753 | +0.35(+1.04%) |
Dec 09, 2002 | 33.94 | 34.01 | 33.34 | 33.46 | 560,353 | -0.71(-2.07%) |
Dec 06, 2002 | 33.34 | 34.18 | 33.34 | 34.17 | 500,770 | +0.31(+0.92%) |
Dec 05, 2002 | 34.27 | 34.27 | 33.74 | 33.86 | 922,559 | -0.34(-0.99%) |
Dec 04, 2002 | 34.03 | 34.42 | 33.23 | 34.20 | 974,659 | -0.15(-0.44%) |
Dec 03, 2002 | 34.57 | 34.62 | 34.22 | 34.35 | 451,164 | -0.58(-1.65%) |
Dec 02, 2002 | 35.42 | 35.49 | 34.48 | 34.93 | 571,576 | -0.07(-0.21%) |
Nov 29, 2002 | 35.00 | 35.09 | 34.86 | 35.00 | 732,033 | +0.04(+0.10%) |
Nov 27, 2002 | 34.35 | 35.05 | 34.23 | 34.97 | 476,798 | +0.89(+2.63%) |
Nov 26, 2002 | 34.60 | 34.61 | 33.94 | 34.07 | 636,286 | -0.68(-1.95%) |
Nov 25, 2002 | 34.70 | 34.97 | 34.37 | 34.75 | 560,075 | +0.09(+0.25%) |
Nov 22, 2002 | 34.40 | 34.96 | 34.40 | 34.66 | 445,206 | -0.09(-0.27%) |
Nov 21, 2002 | 34.14 | 34.81 | 34.14 | 34.76 | 820,022 | +1.02(+3.02%) |
Nov 20, 2002 | 33.07 | 33.96 | 33.07 | 33.74 | 721,918 | +0.43(+1.28%) |
Nov 19, 2002 | 33.23 | 33.57 | 33.10 | 33.31 | 432,735 | +0.09(+0.26%) |
Nov 18, 2002 | 33.83 | 33.83 | 33.20 | 33.23 | 602,199 | -0.43(-1.29%) |
Nov 15, 2002 | 32.93 | 33.66 | 32.93 | 33.66 | 430,241 | +0.52(+1.57%) |
Nov 14, 2002 | 33.05 | 33.29 | 32.92 | 33.14 | 407,101 | +0.48(+1.48%) |
Nov 13, 2002 | 32.37 | 32.92 | 32.14 | 32.66 | 222,118 | +0.04(+0.11%) |
Nov 12, 2002 | 32.58 | 33.09 | 32.58 | 32.62 | 264,103 | +0.13(+0.40%) |
Nov 11, 2002 | 32.80 | 32.91 | 32.43 | 32.49 | 414,167 | -0.53(-1.60%) |
Nov 08, 2002 | 33.20 | 33.62 | 32.90 | 33.02 | 322,992 | -0.31(-0.93%) |
Nov 07, 2002 | 33.77 | 33.89 | 33.13 | 33.33 | 552,593 | -0.81(-2.37%) |
Nov 06, 2002 | 34.09 | 34.32 | 33.61 | 34.14 | 290,153 | +0.25(+0.75%) |
Nov 05, 2002 | 33.68 | 33.96 | 32.96 | 33.88 | 286,134 | +0.25(+0.75%) |
Nov 04, 2002 | 33.90 | 34.31 | 33.50 | 33.63 | 852,307 | +0.35(+1.06%) |