Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 28.92 | 29.37 | 28.92 | 29.19 | 28,000 | +0.45(+1.57%) |
Jan 30, 2003 | 29.16 | 29.84 | 28.74 | 28.74 | 26,800 | -0.84(-2.84%) |
Jan 29, 2003 | 28.71 | 29.58 | 28.71 | 29.58 | 9,900 | +0.58(+2.00%) |
Jan 28, 2003 | 28.77 | 29.20 | 28.76 | 29.00 | 12,200 | +0.01(+0.03%) |
Jan 27, 2003 | 28.81 | 29.49 | 28.81 | 28.99 | 29,600 | -0.23(-0.79%) |
Jan 24, 2003 | 28.52 | 29.36 | 28.52 | 29.22 | 39,200 | +0.21(+0.72%) |
Jan 23, 2003 | 28.66 | 29.31 | 28.62 | 29.01 | 16,400 | +0.36(+1.26%) |
Jan 22, 2003 | 28.50 | 29.08 | 28.50 | 28.65 | 19,500 | +0.13(+0.46%) |
Jan 21, 2003 | 28.35 | 28.96 | 28.35 | 28.52 | 25,800 | -0.07(-0.24%) |
Jan 17, 2003 | 28.10 | 28.59 | 27.86 | 28.59 | 10,500 | +0.77(+2.77%) |
Jan 16, 2003 | 27.43 | 27.95 | 27.43 | 27.82 | 11,600 | +0.51(+1.87%) |
Jan 15, 2003 | 27.38 | 27.58 | 26.86 | 27.31 | 65,000 | -0.22(-0.80%) |
Jan 14, 2003 | 27.52 | 28.26 | 27.50 | 27.53 | 26,900 | -0.14(-0.51%) |
Jan 13, 2003 | 28.60 | 29.00 | 27.62 | 27.67 | 116,000 | -0.65(-2.30%) |
Jan 10, 2003 | 28.58 | 28.58 | 28.30 | 28.32 | 21,400 | -0.06(-0.22%) |
Jan 09, 2003 | 28.18 | 28.59 | 28.18 | 28.38 | 18,600 | +0.03(+0.11%) |
Jan 08, 2003 | 28.45 | 28.45 | 28.18 | 28.35 | 11,200 | +0.09(+0.32%) |
Jan 07, 2003 | 28.63 | 28.63 | 28.18 | 28.26 | 14,100 | +0.02(+0.07%) |
Jan 06, 2003 | 28.25 | 28.42 | 28.24 | 28.24 | 56,300 | -0.00(-0.00%) |
Jan 03, 2003 | 28.25 | 28.28 | 28.20 | 28.24 | 41,900 | -0.01(-0.03%) |
Jan 02, 2003 | 28.02 | 28.29 | 27.91 | 28.25 | 16,700 | +0.10(+0.36%) |
Dec 31, 2002 | 27.62 | 28.23 | 27.62 | 28.15 | 39,100 | +0.15(+0.53%) |
Dec 30, 2002 | 27.50 | 28.15 | 27.50 | 28.00 | 13,200 | -0.11(-0.39%) |
Dec 27, 2002 | 27.72 | 28.15 | 27.72 | 28.11 | 60,900 | +0.37(+1.33%) |
Dec 26, 2002 | 27.50 | 27.84 | 27.50 | 27.74 | 23,500 | +0.13(+0.47%) |
Dec 24, 2002 | 27.90 | 27.98 | 27.50 | 27.61 | 15,100 | -0.07(-0.25%) |
Dec 23, 2002 | 27.40 | 27.78 | 27.68 | 27.68 | 15,700 | +0.08(+0.29%) |
Dec 20, 2002 | 27.40 | 27.78 | 27.03 | 27.60 | 16,000 | -0.25(-0.90%) |
Dec 19, 2002 | 28.20 | 28.25 | 27.80 | 27.85 | 17,800 | -0.05(-0.18%) |
Dec 18, 2002 | 27.80 | 28.28 | 27.76 | 27.90 | 76,300 | +0.09(+0.32%) |
Dec 17, 2002 | 27.75 | 28.00 | 26.96 | 27.81 | 7,800 | -0.06(-0.22%) |
Dec 16, 2002 | 27.71 | 27.99 | 27.70 | 27.87 | 39,400 | -0.05(-0.18%) |
Dec 13, 2002 | 27.30 | 28.00 | 27.30 | 27.92 | 10,500 | -0.18(-0.64%) |
Dec 12, 2002 | 28.34 | 28.55 | 28.01 | 28.10 | 19,800 | +0.30(+1.08%) |
Dec 11, 2002 | 27.61 | 28.15 | 27.61 | 27.80 | 6,700 | +0.00(+0.00%) |
Dec 10, 2002 | 28.00 | 28.20 | 27.80 | 27.80 | 49,300 | +0.00(+0.00%) |
Dec 09, 2002 | 27.60 | 28.04 | 27.14 | 27.80 | 16,900 | -0.25(-0.89%) |
Dec 06, 2002 | 28.06 | 28.11 | 28.01 | 28.05 | 31,900 | -0.24(-0.84%) |
Dec 05, 2002 | 28.42 | 28.48 | 28.00 | 28.29 | 37,500 | +0.15(+0.53%) |
Dec 04, 2002 | 29.00 | 29.38 | 27.79 | 28.14 | 22,300 | -0.60(-2.09%) |
Dec 03, 2002 | 28.92 | 29.00 | 28.55 | 28.74 | 36,200 | -0.18(-0.62%) |
Dec 02, 2002 | 28.52 | 28.98 | 28.50 | 28.92 | 46,000 | +0.57(+2.01%) |
Nov 29, 2002 | 28.91 | 28.91 | 28.09 | 28.35 | 1,700 | -0.05(-0.18%) |
Nov 27, 2002 | 28.51 | 28.68 | 28.11 | 28.40 | 27,200 | +0.34(+1.21%) |
Nov 26, 2002 | 29.08 | 29.10 | 27.78 | 28.06 | 17,800 | -0.43(-1.51%) |
Nov 25, 2002 | 29.50 | 29.95 | 28.41 | 28.49 | 25,200 | -0.68(-2.33%) |
Nov 22, 2002 | 29.90 | 29.90 | 28.90 | 29.17 | 111,700 | +0.20(+0.69%) |
Nov 21, 2002 | 29.46 | 29.75 | 28.94 | 28.97 | 36,800 | -0.40(-1.36%) |
Nov 20, 2002 | 29.01 | 29.37 | 28.86 | 29.37 | 24,800 | +0.46(+1.59%) |
Nov 19, 2002 | 28.61 | 29.06 | 28.60 | 28.91 | 21,700 | +0.21(+0.73%) |
Nov 18, 2002 | 28.71 | 28.95 | 28.01 | 28.70 | 21,800 | -0.02(-0.07%) |
Nov 15, 2002 | 27.91 | 28.90 | 27.91 | 28.72 | 35,200 | +0.63(+2.24%) |
Nov 14, 2002 | 27.15 | 28.12 | 27.15 | 28.09 | 30,000 | +0.80(+2.93%) |
Nov 13, 2002 | 27.30 | 27.30 | 26.61 | 27.29 | 26,600 | +0.25(+0.92%) |
Nov 12, 2002 | 26.88 | 27.07 | 26.26 | 27.04 | 47,800 | +0.24(+0.90%) |
Nov 11, 2002 | 26.40 | 26.87 | 26.40 | 26.80 | 11,800 | -0.01(-0.04%) |
Nov 08, 2002 | 26.80 | 26.90 | 26.50 | 26.81 | 46,000 | +0.21(+0.79%) |
Nov 07, 2002 | 26.40 | 26.75 | 26.21 | 26.60 | 35,000 | +0.10(+0.38%) |
Nov 06, 2002 | 26.36 | 26.60 | 26.15 | 26.50 | 76,500 | +0.17(+0.64%) |
Nov 05, 2002 | 25.80 | 26.33 | 25.61 | 26.33 | 121,300 | +0.54(+2.09%) |
Nov 04, 2002 | 25.70 | 25.87 | 25.31 | 25.79 | 122,700 | +0.18(+0.70%) |