Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 53.80 | 56.00 | 53.20 | 53.80 | 72,565 | -0.20(-0.37%) |
Jan 30, 2003 | 56.20 | 56.80 | 54.00 | 54.00 | 65,185 | -2.00(-3.57%) |
Jan 29, 2003 | 58.00 | 58.00 | 55.20 | 56.00 | 106,935 | -2.00(-3.45%) |
Jan 28, 2003 | 53.40 | 58.20 | 53.40 | 58.00 | 86,035 | +4.00(+7.41%) |
Jan 27, 2003 | 54.00 | 56.20 | 53.20 | 54.00 | 113,035 | -1.00(-1.82%) |
Jan 24, 2003 | 57.60 | 58.00 | 54.40 | 55.00 | 84,665 | -1.60(-2.83%) |
Jan 23, 2003 | 54.80 | 56.80 | 54.00 | 56.60 | 89,750 | +2.00(+3.66%) |
Jan 22, 2003 | 53.00 | 56.20 | 53.00 | 54.60 | 107,305 | -1.40(-2.50%) |
Jan 21, 2003 | 59.20 | 59.40 | 53.00 | 56.00 | 192,045 | -3.60(-6.04%) |
Jan 17, 2003 | 60.00 | 60.40 | 58.40 | 59.60 | 74,775 | -1.00(-1.65%) |
Jan 16, 2003 | 60.40 | 63.00 | 59.80 | 60.60 | 248,565 | +0.00(+0.00%) |
Jan 15, 2003 | 59.80 | 62.80 | 59.80 | 60.60 | 213,655 | +1.40(+2.36%) |
Jan 14, 2003 | 58.00 | 59.40 | 57.60 | 59.20 | 92,650 | +0.80(+1.37%) |
Jan 13, 2003 | 58.80 | 59.00 | 57.80 | 58.40 | 134,240 | +0.60(+1.04%) |
Jan 10, 2003 | 59.00 | 59.20 | 57.60 | 57.80 | 140,625 | -1.20(-2.03%) |
Jan 09, 2003 | 58.80 | 59.20 | 55.60 | 59.00 | 164,530 | +1.60(+2.79%) |
Jan 08, 2003 | 59.60 | 61.60 | 56.20 | 57.40 | 256,280 | -3.60(-5.90%) |
Jan 07, 2003 | 62.00 | 63.40 | 59.40 | 61.00 | 388,830 | +2.80(+4.81%) |
Jan 06, 2003 | 55.00 | 59.80 | 54.00 | 58.20 | 242,515 | +3.60(+6.59%) |
Jan 03, 2003 | 54.60 | 55.00 | 53.00 | 54.60 | 157,570 | +1.00(+1.87%) |
Jan 02, 2003 | 50.40 | 54.00 | 50.20 | 53.60 | 263,455 | +4.60(+9.39%) |
Dec 31, 2002 | 48.60 | 50.00 | 47.20 | 49.00 | 135,580 | +0.20(+0.41%) |
Dec 30, 2002 | 49.20 | 50.40 | 48.20 | 48.80 | 132,490 | -0.40(-0.81%) |
Dec 27, 2002 | 48.20 | 49.60 | 48.20 | 49.20 | 92,805 | +0.40(+0.82%) |
Dec 26, 2002 | 48.80 | 49.60 | 48.00 | 48.80 | 67,220 | +0.00(+0.00%) |
Dec 24, 2002 | 48.80 | 49.20 | 47.60 | 48.80 | 48,550 | +0.00(+0.00%) |
Dec 23, 2002 | 47.80 | 50.60 | 46.80 | 48.80 | 156,055 | -0.20(-0.41%) |
Dec 20, 2002 | 53.60 | 54.80 | 48.00 | 49.00 | 289,930 | -3.80(-7.20%) |
Dec 19, 2002 | 43.80 | 53.40 | 43.80 | 52.80 | 923,090 | +9.20(+21.10%) |
Dec 18, 2002 | 43.20 | 44.80 | 43.20 | 43.60 | 144,925 | +0.40(+0.93%) |
Dec 17, 2002 | 42.60 | 45.20 | 42.60 | 43.20 | 134,275 | +0.00(+0.00%) |
Dec 16, 2002 | 40.80 | 43.60 | 40.20 | 43.20 | 202,695 | +2.80(+6.93%) |
Dec 13, 2002 | 41.80 | 41.80 | 40.00 | 40.40 | 152,705 | -0.80(-1.94%) |
Dec 12, 2002 | 42.40 | 42.40 | 41.00 | 41.20 | 87,105 | -0.80(-1.90%) |
Dec 11, 2002 | 43.00 | 43.40 | 41.40 | 42.00 | 69,285 | -1.80(-4.11%) |
Dec 10, 2002 | 42.20 | 44.40 | 42.20 | 43.80 | 159,545 | +0.60(+1.39%) |
Dec 09, 2002 | 44.60 | 44.80 | 42.80 | 43.20 | 68,090 | -1.60(-3.57%) |
Dec 06, 2002 | 44.60 | 45.60 | 44.00 | 44.80 | 55,205 | -0.40(-0.88%) |
Dec 05, 2002 | 47.60 | 47.80 | 45.00 | 45.20 | 69,330 | -2.00(-4.24%) |
Dec 04, 2002 | 45.40 | 49.80 | 44.40 | 47.20 | 175,705 | +1.20(+2.61%) |
Dec 03, 2002 | 47.00 | 47.00 | 44.00 | 46.00 | 120,115 | -1.60(-3.36%) |
Dec 02, 2002 | 48.00 | 48.20 | 45.80 | 47.60 | 122,580 | +0.80(+1.71%) |
Nov 29, 2002 | 46.00 | 48.00 | 45.60 | 46.80 | 71,825 | +1.00(+2.18%) |
Nov 27, 2002 | 44.00 | 47.00 | 43.60 | 45.80 | 162,845 | +2.20(+5.05%) |
Nov 26, 2002 | 40.60 | 43.80 | 39.60 | 43.60 | 168,670 | +3.40(+8.46%) |
Nov 25, 2002 | 40.40 | 41.00 | 39.60 | 40.20 | 142,440 | +0.40(+1.01%) |
Nov 22, 2002 | 38.80 | 40.20 | 38.60 | 39.80 | 112,380 | +0.60(+1.53%) |
Nov 21, 2002 | 39.00 | 39.60 | 38.40 | 39.20 | 93,750 | +0.20(+0.51%) |
Nov 20, 2002 | 39.40 | 39.40 | 38.80 | 39.00 | 43,450 | -0.20(-0.51%) |
Nov 19, 2002 | 38.60 | 39.60 | 38.60 | 39.20 | 53,580 | -0.20(-0.51%) |
Nov 18, 2002 | 39.20 | 39.60 | 39.00 | 39.40 | 69,965 | +0.40(+1.03%) |
Nov 15, 2002 | 39.60 | 39.80 | 39.00 | 39.00 | 64,885 | -0.80(-2.01%) |
Nov 14, 2002 | 40.20 | 40.40 | 39.80 | 39.80 | 48,680 | -0.40(-1.00%) |
Nov 13, 2002 | 39.00 | 40.40 | 39.00 | 40.20 | 53,675 | +0.20(+0.50%) |
Nov 12, 2002 | 38.80 | 40.20 | 38.60 | 40.00 | 45,135 | +1.40(+3.63%) |
Nov 11, 2002 | 39.80 | 39.80 | 38.60 | 38.60 | 43,770 | -1.20(-3.02%) |
Nov 08, 2002 | 40.80 | 40.80 | 39.20 | 39.80 | 58,490 | -0.80(-1.97%) |
Nov 07, 2002 | 40.00 | 41.00 | 39.80 | 40.60 | 60,865 | +0.60(+1.50%) |
Nov 06, 2002 | 40.40 | 41.20 | 39.80 | 40.00 | 159,915 | +0.00(+0.00%) |
Nov 05, 2002 | 40.00 | 41.00 | 39.40 | 40.00 | 96,145 | +0.80(+2.04%) |
Nov 04, 2002 | 39.80 | 40.20 | 39.20 | 39.20 | 95,195 | +0.40(+1.03%) |