Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 29.16 | 29.64 | 28.98 | 29.20 | 121,978 | -0.13(-0.46%) |
Jan 30, 2003 | 30.04 | 30.06 | 29.16 | 29.34 | 91,639 | -0.69(-2.31%) |
Jan 29, 2003 | 29.84 | 30.07 | 29.59 | 30.03 | 99,016 | +0.06(+0.19%) |
Jan 28, 2003 | 30.14 | 30.14 | 29.40 | 29.97 | 135,173 | -0.16(-0.54%) |
Jan 27, 2003 | 30.51 | 30.52 | 29.84 | 30.13 | 134,342 | -0.46(-1.51%) |
Jan 24, 2003 | 30.17 | 30.83 | 30.13 | 30.60 | 115,640 | +0.50(+1.66%) |
Jan 23, 2003 | 30.22 | 30.56 | 29.93 | 30.10 | 236,371 | -0.68(-2.22%) |
Jan 22, 2003 | 30.85 | 30.90 | 30.70 | 30.78 | 59,534 | -0.12(-0.37%) |
Jan 21, 2003 | 31.00 | 31.18 | 30.65 | 30.90 | 90,808 | -0.10(-0.31%) |
Jan 17, 2003 | 31.57 | 31.83 | 30.90 | 30.99 | 136,004 | -0.63(-1.98%) |
Jan 16, 2003 | 31.86 | 32.34 | 31.51 | 31.62 | 104,315 | -0.19(-0.61%) |
Jan 15, 2003 | 32.48 | 32.68 | 32.00 | 31.81 | 115,017 | -0.72(-2.22%) |
Jan 14, 2003 | 32.72 | 32.87 | 32.32 | 32.53 | 46,962 | -0.19(-0.59%) |
Jan 13, 2003 | 32.27 | 33.04 | 32.26 | 32.72 | 98,496 | +0.50(+1.55%) |
Jan 10, 2003 | 32.44 | 32.92 | 32.22 | 32.22 | 41,871 | -0.28(-0.86%) |
Jan 09, 2003 | 32.22 | 32.96 | 32.22 | 32.50 | 52,884 | +0.18(+0.57%) |
Jan 08, 2003 | 32.15 | 32.44 | 31.78 | 32.32 | 35,014 | +0.07(+0.21%) |
Jan 07, 2003 | 32.87 | 32.87 | 31.88 | 32.25 | 53,612 | -0.62(-1.87%) |
Jan 06, 2003 | 32.29 | 33.01 | 32.29 | 32.87 | 47,378 | +0.60(+1.85%) |
Jan 03, 2003 | 32.68 | 32.72 | 32.18 | 32.27 | 79,898 | -0.49(-1.50%) |
Jan 02, 2003 | 32.05 | 32.76 | 31.57 | 32.76 | 179,850 | +0.71(+2.22%) |
Dec 31, 2002 | 31.86 | 32.77 | 31.72 | 32.05 | 157,927 | +0.15(+0.48%) |
Dec 30, 2002 | 31.76 | 31.94 | 31.13 | 31.90 | 63,274 | +0.13(+0.42%) |
Dec 27, 2002 | 32.07 | 32.07 | 31.62 | 31.76 | 22,857 | -0.32(-0.99%) |
Dec 26, 2002 | 31.86 | 32.18 | 31.86 | 32.08 | 19,013 | +0.28(+0.88%) |
Dec 24, 2002 | 32.72 | 32.72 | 31.82 | 31.80 | 60,469 | -1.27(-3.84%) |
Dec 23, 2002 | 31.52 | 33.07 | 31.52 | 33.07 | 112,835 | +1.61(+5.11%) |
Dec 20, 2002 | 31.47 | 31.71 | 31.01 | 31.46 | 100,990 | +0.57(+1.84%) |
Dec 19, 2002 | 31.91 | 32.48 | 30.53 | 30.90 | 71,794 | -1.11(-3.46%) |
Dec 18, 2002 | 32.31 | 32.50 | 31.81 | 32.00 | 28,260 | -0.32(-0.98%) |
Dec 17, 2002 | 32.24 | 32.38 | 32.05 | 32.32 | 35,741 | -0.18(-0.56%) |
Dec 16, 2002 | 31.68 | 32.50 | 31.67 | 32.50 | 74,807 | +0.89(+2.80%) |
Dec 13, 2002 | 31.96 | 31.96 | 31.09 | 31.62 | 57,144 | -0.25(-0.79%) |
Dec 12, 2002 | 31.90 | 32.23 | 31.86 | 31.87 | 40,520 | -0.03(-0.09%) |
Dec 11, 2002 | 31.90 | 32.27 | 31.76 | 31.90 | 38,754 | -0.03(-0.09%) |
Dec 10, 2002 | 31.62 | 32.06 | 31.25 | 31.93 | 36,157 | +0.26(+0.82%) |
Dec 09, 2002 | 32.05 | 32.34 | 31.61 | 31.67 | 50,287 | -0.48(-1.50%) |
Dec 06, 2002 | 31.23 | 32.27 | 30.90 | 32.15 | 73,353 | +0.84(+2.67%) |
Dec 05, 2002 | 31.28 | 31.47 | 30.90 | 31.31 | 114,809 | +0.08(+0.25%) |
Dec 04, 2002 | 31.42 | 31.67 | 31.09 | 31.23 | 147,953 | -0.24(-0.76%) |
Dec 03, 2002 | 31.38 | 31.95 | 31.38 | 31.47 | 60,469 | +0.00(+0.00%) |
Dec 02, 2002 | 31.52 | 31.67 | 30.96 | 31.47 | 32,105 | -0.05(-0.15%) |
Nov 29, 2002 | 31.86 | 31.91 | 31.38 | 31.52 | 37,819 | -0.24(-0.76%) |
Nov 27, 2002 | 31.28 | 31.80 | 30.99 | 31.76 | 86,028 | +0.66(+2.14%) |
Nov 26, 2002 | 31.38 | 31.45 | 30.70 | 31.10 | 72,729 | -0.38(-1.22%) |
Nov 25, 2002 | 31.87 | 32.00 | 31.24 | 31.48 | 64,106 | -0.39(-1.21%) |
Nov 22, 2002 | 31.57 | 32.10 | 31.37 | 31.87 | 53,923 | +0.20(+0.64%) |
Nov 21, 2002 | 31.09 | 31.81 | 30.72 | 31.67 | 101,613 | +0.82(+2.65%) |
Nov 20, 2002 | 30.48 | 31.36 | 30.47 | 30.85 | 49,664 | +0.38(+1.23%) |
Nov 19, 2002 | 30.26 | 30.89 | 30.24 | 30.47 | 73,457 | +0.20(+0.67%) |
Nov 18, 2002 | 30.87 | 30.98 | 30.13 | 30.27 | 56,001 | -0.58(-1.87%) |
Nov 15, 2002 | 31.04 | 31.45 | 30.80 | 30.85 | 69,508 | -0.29(-0.93%) |
Nov 14, 2002 | 30.78 | 31.27 | 30.61 | 31.14 | 88,418 | +0.36(+1.16%) |
Nov 13, 2002 | 29.92 | 30.85 | 29.88 | 30.78 | 140,680 | +0.86(+2.86%) |
Nov 12, 2002 | 30.22 | 30.51 | 29.64 | 29.92 | 141,719 | -0.43(-1.43%) |
Nov 11, 2002 | 31.74 | 31.74 | 30.36 | 30.36 | 92,678 | -1.41(-4.42%) |
Nov 08, 2002 | 31.86 | 31.98 | 31.33 | 31.76 | 40,624 | -0.12(-0.36%) |
Nov 07, 2002 | 32.48 | 32.48 | 31.57 | 31.88 | 67,223 | -0.82(-2.50%) |
Nov 06, 2002 | 31.33 | 32.82 | 31.28 | 32.70 | 90,704 | +1.41(+4.52%) |
Nov 05, 2002 | 31.47 | 31.85 | 30.86 | 31.28 | 67,742 | -0.19(-0.61%) |
Nov 04, 2002 | 32.10 | 32.24 | 31.23 | 31.47 | 68,054 | -0.53(-1.65%) |