Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 29.47 | 30.18 | 29.47 | 29.98 | 556,684 | +0.19(+0.65%) |
Jan 30, 2003 | 30.37 | 30.52 | 29.68 | 29.79 | 927,807 | -0.82(-2.68%) |
Jan 29, 2003 | 29.78 | 30.64 | 29.78 | 30.61 | 283,132 | +0.34(+1.12%) |
Jan 28, 2003 | 29.92 | 30.34 | 29.87 | 30.27 | 426,590 | +0.30(+0.99%) |
Jan 27, 2003 | 29.95 | 30.28 | 29.68 | 29.97 | 942,591 | -0.41(-1.36%) |
Jan 24, 2003 | 31.15 | 31.15 | 30.22 | 30.39 | 337,062 | -0.67(-2.15%) |
Jan 23, 2003 | 31.27 | 31.37 | 30.78 | 31.06 | 507,958 | +0.16(+0.52%) |
Jan 22, 2003 | 30.95 | 31.25 | 30.74 | 30.90 | 583,176 | -0.20(-0.65%) |
Jan 21, 2003 | 31.80 | 31.80 | 31.04 | 31.10 | 610,023 | -0.27(-0.86%) |
Jan 17, 2003 | 31.57 | 31.79 | 31.33 | 31.37 | 720,012 | -0.55(-1.72%) |
Jan 16, 2003 | 32.34 | 32.46 | 31.83 | 31.92 | 356,221 | -0.14(-0.45%) |
Jan 15, 2003 | 32.57 | 32.57 | 32.06 | 32.06 | 617,119 | -0.64(-1.96%) |
Jan 14, 2003 | 32.38 | 32.71 | 32.33 | 32.71 | 777,726 | +0.29(+0.89%) |
Jan 13, 2003 | 32.91 | 32.91 | 32.33 | 32.42 | 972,867 | -0.17(-0.52%) |
Jan 10, 2003 | 32.17 | 32.68 | 32.13 | 32.59 | 97,688 | +0.25(+0.78%) |
Jan 09, 2003 | 32.24 | 32.61 | 32.09 | 32.33 | 211,580 | +0.58(+1.84%) |
Jan 08, 2003 | 31.99 | 32.27 | 31.74 | 31.75 | 594,648 | -0.40(-1.24%) |
Jan 07, 2003 | 32.47 | 32.58 | 32.15 | 32.15 | 224,826 | -0.28(-0.86%) |
Jan 06, 2003 | 32.10 | 32.55 | 31.91 | 32.43 | 283,487 | +0.53(+1.67%) |
Jan 03, 2003 | 31.88 | 32.02 | 31.59 | 31.89 | 885,586 | -0.03(-0.08%) |
Jan 02, 2003 | 31.12 | 31.94 | 31.03 | 31.92 | 1,420,391 | +1.18(+3.82%) |
Dec 31, 2002 | 30.85 | 31.01 | 30.45 | 30.74 | 1,195,328 | -0.03(-0.11%) |
Dec 30, 2002 | 30.75 | 30.98 | 30.45 | 30.78 | 456,512 | +0.03(+0.08%) |
Dec 27, 2002 | 31.09 | 31.19 | 30.59 | 30.75 | 913,734 | -0.47(-1.52%) |
Dec 26, 2002 | 31.56 | 31.72 | 31.18 | 31.23 | 242,566 | -0.25(-0.81%) |
Dec 24, 2002 | 31.57 | 31.63 | 31.32 | 31.48 | 218,085 | +0.03(+0.08%) |
Dec 23, 2002 | 31.25 | 31.74 | 31.25 | 31.45 | 365,209 | +0.01(+0.03%) |
Dec 20, 2002 | 31.41 | 31.56 | 31.18 | 31.45 | 845,138 | +0.38(+1.22%) |
Dec 19, 2002 | 31.33 | 31.66 | 30.90 | 31.07 | 911,368 | -0.16(-0.51%) |
Dec 18, 2002 | 31.56 | 31.56 | 31.12 | 31.23 | 632,730 | -0.46(-1.44%) |
Dec 17, 2002 | 32.16 | 32.16 | 31.68 | 31.68 | 514,581 | -0.41(-1.26%) |
Dec 16, 2002 | 31.58 | 32.09 | 31.37 | 32.09 | 213,709 | +0.63(+2.02%) |
Dec 13, 2002 | 31.70 | 31.78 | 31.38 | 31.45 | 765,663 | -0.61(-1.90%) |
Dec 12, 2002 | 31.96 | 32.33 | 31.78 | 32.06 | 196,087 | -0.04(-0.13%) |
Dec 11, 2002 | 31.94 | 32.42 | 31.84 | 32.11 | 167,348 | -0.13(-0.39%) |
Dec 10, 2002 | 31.79 | 32.23 | 31.71 | 32.23 | 289,400 | +0.64(+2.03%) |
Dec 09, 2002 | 32.31 | 32.32 | 31.59 | 31.59 | 1,064,288 | -0.75(-2.33%) |
Dec 06, 2002 | 31.96 | 32.57 | 31.83 | 32.34 | 324,289 | -0.02(-0.05%) |
Dec 05, 2002 | 32.92 | 32.92 | 32.15 | 32.36 | 697,422 | -0.28(-0.85%) |
Dec 04, 2002 | 32.22 | 32.94 | 32.22 | 32.64 | 151,618 | -0.06(-0.18%) |
Dec 03, 2002 | 32.94 | 33.00 | 32.55 | 32.70 | 596,304 | -0.53(-1.60%) |
Dec 02, 2002 | 33.95 | 33.96 | 33.06 | 33.23 | 151,618 | +0.00(+0.00%) |
Nov 29, 2002 | 33.51 | 33.52 | 33.23 | 33.23 | 200,818 | -0.22(-0.66%) |
Nov 27, 2002 | 32.87 | 33.48 | 32.72 | 33.45 | 301,463 | +0.90(+2.78%) |
Nov 26, 2002 | 33.02 | 33.08 | 32.39 | 32.54 | 366,392 | -0.52(-1.59%) |
Nov 25, 2002 | 33.16 | 33.31 | 32.79 | 33.07 | 166,047 | +0.07(+0.20%) |
Nov 22, 2002 | 33.17 | 33.31 | 32.98 | 33.00 | 354,920 | -0.34(-1.01%) |
Nov 21, 2002 | 33.06 | 33.42 | 32.95 | 33.34 | 346,641 | +0.79(+2.42%) |
Nov 20, 2002 | 31.96 | 32.71 | 31.96 | 32.55 | 191,829 | +0.68(+2.12%) |
Nov 19, 2002 | 31.81 | 32.22 | 31.72 | 31.88 | 520,849 | -0.30(-0.92%) |
Nov 18, 2002 | 32.89 | 32.89 | 32.15 | 32.17 | 178,702 | -0.30(-0.91%) |
Nov 15, 2002 | 31.98 | 32.62 | 31.98 | 32.47 | 201,764 | +0.03(+0.10%) |
Nov 14, 2002 | 32.21 | 32.51 | 31.96 | 32.44 | 175,154 | +0.63(+1.97%) |
Nov 13, 2002 | 31.26 | 31.95 | 31.16 | 31.81 | 136,953 | +0.38(+1.21%) |
Nov 12, 2002 | 31.37 | 31.95 | 31.29 | 31.43 | 213,354 | +0.06(+0.19%) |
Nov 11, 2002 | 31.79 | 31.79 | 31.14 | 31.37 | 107,268 | -0.51(-1.59%) |
Nov 08, 2002 | 32.31 | 32.38 | 31.75 | 31.88 | 489,390 | -0.34(-1.05%) |
Nov 07, 2002 | 32.44 | 32.67 | 31.99 | 32.22 | 208,742 | -0.63(-1.93%) |
Nov 06, 2002 | 32.72 | 33.09 | 32.29 | 32.85 | 403,410 | +0.34(+1.04%) |
Nov 05, 2002 | 32.34 | 32.51 | 32.13 | 32.51 | 521,204 | +0.17(+0.52%) |
Nov 04, 2002 | 32.64 | 32.97 | 32.25 | 32.34 | 296,496 | +0.30(+0.95%) |