Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 26.60 | 27.29 | 26.60 | 26.90 | 7,547 | -0.38(-1.41%) |
Jan 30, 2003 | 28.41 | 28.41 | 27.28 | 27.28 | 24,172 | -1.07(-3.77%) |
Jan 29, 2003 | 27.35 | 28.57 | 27.35 | 28.35 | 23,407 | +0.47(+1.67%) |
Jan 28, 2003 | 27.81 | 27.98 | 27.45 | 27.88 | 74,925 | +0.40(+1.46%) |
Jan 27, 2003 | 28.89 | 27.88 | 27.35 | 27.48 | 27,454 | -0.54(-1.92%) |
Jan 24, 2003 | 28.89 | 28.89 | 27.88 | 28.02 | 54,799 | -1.05(-3.62%) |
Jan 23, 2003 | 28.62 | 29.15 | 28.26 | 29.07 | 18,047 | +1.10(+3.92%) |
Jan 22, 2003 | 28.29 | 28.46 | 27.98 | 27.98 | 12,688 | -0.44(-1.54%) |
Jan 21, 2003 | 28.66 | 28.66 | 28.20 | 28.41 | 32,157 | -0.19(-0.67%) |
Jan 17, 2003 | 29.07 | 29.07 | 28.38 | 28.61 | 52,611 | -1.12(-3.78%) |
Jan 16, 2003 | 30.40 | 30.40 | 29.69 | 29.73 | 21,110 | -0.67(-2.20%) |
Jan 15, 2003 | 31.13 | 31.13 | 30.34 | 30.40 | 20,125 | -0.57(-1.83%) |
Jan 14, 2003 | 30.76 | 30.99 | 30.65 | 30.97 | 14,656 | +0.29(+0.95%) |
Jan 13, 2003 | 31.54 | 31.54 | 30.63 | 30.67 | 144,053 | -0.14(-0.44%) |
Jan 10, 2003 | 30.31 | 31.17 | 30.20 | 30.81 | 28,438 | +0.25(+0.81%) |
Jan 09, 2003 | 30.08 | 30.69 | 30.03 | 30.56 | 8,641 | +0.91(+3.05%) |
Jan 08, 2003 | 29.90 | 30.01 | 29.58 | 29.66 | 51,517 | -0.57(-1.88%) |
Jan 07, 2003 | 30.17 | 30.71 | 29.94 | 30.23 | 158,600 | +0.27(+0.89%) |
Jan 06, 2003 | 29.44 | 30.11 | 29.31 | 29.96 | 27,016 | +1.06(+3.67%) |
Jan 03, 2003 | 28.55 | 29.02 | 28.55 | 28.90 | 25,923 | +0.19(+0.67%) |
Jan 02, 2003 | 27.88 | 28.72 | 27.60 | 28.71 | 31,063 | +1.24(+4.53%) |
Dec 31, 2002 | 27.21 | 27.60 | 27.13 | 27.46 | 37,626 | +0.04(+0.13%) |
Dec 30, 2002 | 27.58 | 27.78 | 27.20 | 27.43 | 16,953 | -0.22(-0.79%) |
Dec 27, 2002 | 28.07 | 28.14 | 27.64 | 27.65 | 22,094 | -0.33(-1.18%) |
Dec 26, 2002 | 28.34 | 28.84 | 27.98 | 27.98 | 13,672 | -0.32(-1.13%) |
Dec 24, 2002 | 28.34 | 28.58 | 28.30 | 28.30 | 3,062 | -0.14(-0.48%) |
Dec 23, 2002 | 28.25 | 28.62 | 28.20 | 28.43 | 127,646 | +0.13(+0.45%) |
Dec 20, 2002 | 28.43 | 28.49 | 28.08 | 28.31 | 22,969 | +0.47(+1.68%) |
Dec 19, 2002 | 28.34 | 28.65 | 27.70 | 27.84 | 85,425 | -0.37(-1.30%) |
Dec 18, 2002 | 28.62 | 28.62 | 27.94 | 28.20 | 19,141 | -1.01(-3.44%) |
Dec 17, 2002 | 29.03 | 29.56 | 29.03 | 29.21 | 42,767 | -0.16(-0.56%) |
Dec 16, 2002 | 28.63 | 29.37 | 28.55 | 29.37 | 23,079 | +0.80(+2.82%) |
Dec 13, 2002 | 28.73 | 28.94 | 28.32 | 28.57 | 19,797 | -0.79(-2.68%) |
Dec 12, 2002 | 29.53 | 29.68 | 29.04 | 29.36 | 34,017 | +0.02(+0.06%) |
Dec 11, 2002 | 28.93 | 29.70 | 28.93 | 29.34 | 7,656 | +0.06(+0.22%) |
Dec 10, 2002 | 28.80 | 29.33 | 28.66 | 29.27 | 15,969 | +0.93(+3.29%) |
Dec 09, 2002 | 29.30 | 29.44 | 28.34 | 28.34 | 72,190 | -1.46(-4.91%) |
Dec 06, 2002 | 29.26 | 30.18 | 29.16 | 29.80 | 48,892 | +0.08(+0.28%) |
Dec 05, 2002 | 30.54 | 30.58 | 29.72 | 29.72 | 19,250 | -0.64(-2.11%) |
Dec 04, 2002 | 30.17 | 30.71 | 29.78 | 30.36 | 95,597 | -0.95(-3.04%) |
Dec 03, 2002 | 32.09 | 32.09 | 31.08 | 31.31 | 34,564 | -1.08(-3.33%) |
Dec 02, 2002 | 33.28 | 33.55 | 32.00 | 32.39 | 260,433 | +0.39(+1.23%) |
Nov 29, 2002 | 32.64 | 32.64 | 32.00 | 32.00 | 58,518 | -0.33(-1.02%) |
Nov 27, 2002 | 31.77 | 32.55 | 31.70 | 32.33 | 114,629 | +1.42(+4.58%) |
Nov 26, 2002 | 31.45 | 31.81 | 30.91 | 30.91 | 30,516 | -1.14(-3.57%) |
Nov 25, 2002 | 31.52 | 32.20 | 31.37 | 32.05 | 61,362 | +0.69(+2.22%) |
Nov 22, 2002 | 31.08 | 31.66 | 30.95 | 31.36 | 31,282 | -0.14(-0.44%) |
Nov 21, 2002 | 30.54 | 31.50 | 30.52 | 31.50 | 71,534 | +1.59(+5.32%) |
Nov 20, 2002 | 28.80 | 29.91 | 28.80 | 29.91 | 13,672 | +1.14(+3.97%) |
Nov 19, 2002 | 28.89 | 29.14 | 28.62 | 28.76 | 20,891 | -0.49(-1.69%) |
Nov 18, 2002 | 29.94 | 29.98 | 29.26 | 29.26 | 25,923 | -0.29(-0.99%) |
Nov 15, 2002 | 29.16 | 29.61 | 28.74 | 29.55 | 15,750 | +0.02(+0.06%) |
Nov 14, 2002 | 28.71 | 29.53 | 28.71 | 29.53 | 67,377 | +1.35(+4.80%) |
Nov 13, 2002 | 27.84 | 28.51 | 27.48 | 28.18 | 19,360 | +0.37(+1.31%) |
Nov 12, 2002 | 27.47 | 28.35 | 27.44 | 27.81 | 10,609 | +0.72(+2.67%) |
Nov 11, 2002 | 27.52 | 27.52 | 27.02 | 27.09 | 18,157 | -0.81(-2.92%) |
Nov 08, 2002 | 28.34 | 28.55 | 27.90 | 27.90 | 21,657 | -0.55(-1.93%) |
Nov 07, 2002 | 29.07 | 29.07 | 28.39 | 28.45 | 14,438 | -1.40(-4.69%) |
Nov 06, 2002 | 29.44 | 29.85 | 28.96 | 29.85 | 21,547 | +0.78(+2.67%) |
Nov 05, 2002 | 28.89 | 29.22 | 28.52 | 29.07 | 14,656 | +0.09(+0.32%) |
Nov 04, 2002 | 29.16 | 29.88 | 28.98 | 28.98 | 148,209 | +0.75(+2.66%) |