Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 29.12 | 29.73 | 29.02 | 29.61 | 1,293,000 | +0.39(+1.35%) |
Jan 30, 2003 | 29.15 | 29.47 | 29.05 | 29.21 | 1,192,000 | -0.06(-0.20%) |
Jan 29, 2003 | 28.88 | 29.43 | 28.50 | 29.27 | 902,700 | +0.11(+0.39%) |
Jan 28, 2003 | 28.10 | 29.22 | 28.10 | 29.16 | 2,263,800 | +1.55(+5.59%) |
Jan 27, 2003 | 28.03 | 28.03 | 26.85 | 27.61 | 2,000,700 | -0.41(-1.46%) |
Jan 24, 2003 | 28.50 | 28.60 | 27.89 | 28.02 | 1,197,500 | -0.44(-1.55%) |
Jan 23, 2003 | 28.23 | 28.66 | 27.88 | 28.46 | 1,182,700 | +0.24(+0.85%) |
Jan 22, 2003 | 28.43 | 28.71 | 28.23 | 28.23 | 975,900 | -0.20(-0.72%) |
Jan 21, 2003 | 29.10 | 29.20 | 28.42 | 28.43 | 891,300 | -0.38(-1.30%) |
Jan 17, 2003 | 29.18 | 29.39 | 28.68 | 28.80 | 856,600 | -0.25(-0.88%) |
Jan 16, 2003 | 29.05 | 29.25 | 28.86 | 29.06 | 933,000 | +0.08(+0.28%) |
Jan 15, 2003 | 29.98 | 29.98 | 28.98 | 28.98 | 1,518,700 | -0.77(-2.59%) |
Jan 14, 2003 | 30.05 | 30.35 | 29.52 | 29.75 | 1,164,100 | -0.16(-0.52%) |
Jan 13, 2003 | 30.21 | 30.52 | 29.88 | 29.91 | 1,208,200 | -0.30(-1.01%) |
Jan 10, 2003 | 30.27 | 30.48 | 30.10 | 30.21 | 592,000 | -0.48(-1.58%) |
Jan 09, 2003 | 30.07 | 30.70 | 29.92 | 30.70 | 787,400 | +0.77(+2.59%) |
Jan 08, 2003 | 30.25 | 30.39 | 29.84 | 29.92 | 799,800 | -0.33(-1.09%) |
Jan 07, 2003 | 30.75 | 30.79 | 30.21 | 30.25 | 991,200 | -0.56(-1.82%) |
Jan 06, 2003 | 30.64 | 30.98 | 30.50 | 30.81 | 1,027,300 | +0.08(+0.28%) |
Jan 03, 2003 | 31.07 | 31.25 | 30.73 | 30.73 | 1,012,400 | -0.34(-1.09%) |
Jan 02, 2003 | 30.32 | 31.29 | 30.30 | 31.07 | 1,250,600 | +0.85(+2.80%) |
Dec 31, 2002 | 30.27 | 30.43 | 29.93 | 30.22 | 686,800 | -0.14(-0.44%) |
Dec 30, 2002 | 30.18 | 30.50 | 29.95 | 30.36 | 642,200 | +0.38(+1.27%) |
Dec 27, 2002 | 30.23 | 30.48 | 29.83 | 29.98 | 536,400 | -0.26(-0.86%) |
Dec 26, 2002 | 30.45 | 30.73 | 30.18 | 30.23 | 599,600 | -0.09(-0.28%) |
Dec 24, 2002 | 30.50 | 30.64 | 30.29 | 30.32 | 402,000 | -0.07(-0.21%) |
Dec 23, 2002 | 30.07 | 30.50 | 29.56 | 30.39 | 1,215,300 | +0.59(+1.96%) |
Dec 20, 2002 | 29.05 | 29.84 | 29.02 | 29.80 | 1,335,900 | +0.81(+2.79%) |
Dec 19, 2002 | 29.27 | 29.70 | 28.95 | 28.99 | 789,500 | -0.29(-0.97%) |
Dec 18, 2002 | 29.65 | 29.79 | 29.26 | 29.27 | 865,300 | -0.28(-0.93%) |
Dec 17, 2002 | 29.62 | 29.77 | 29.39 | 29.55 | 769,100 | -0.06(-0.22%) |
Dec 16, 2002 | 29.88 | 30.45 | 29.59 | 29.61 | 1,232,700 | +0.16(+0.54%) |
Dec 13, 2002 | 29.64 | 29.96 | 29.30 | 29.45 | 904,100 | -0.29(-0.96%) |
Dec 12, 2002 | 30.33 | 30.43 | 29.67 | 29.74 | 647,900 | -0.35(-1.15%) |
Dec 11, 2002 | 29.18 | 30.18 | 29.18 | 30.09 | 945,500 | +0.71(+2.42%) |
Dec 10, 2002 | 29.55 | 29.70 | 27.93 | 29.38 | 3,015,300 | -0.70(-2.34%) |
Dec 09, 2002 | 30.43 | 30.50 | 30.02 | 30.08 | 1,058,000 | -0.41(-1.33%) |
Dec 06, 2002 | 30.00 | 30.64 | 29.93 | 30.48 | 567,400 | +0.18(+0.59%) |
Dec 05, 2002 | 30.88 | 30.89 | 30.08 | 30.30 | 879,200 | -0.09(-0.28%) |
Dec 04, 2002 | 30.24 | 30.57 | 29.98 | 30.39 | 681,000 | +0.15(+0.50%) |
Dec 03, 2002 | 30.16 | 30.36 | 29.65 | 30.24 | 695,800 | +0.07(+0.25%) |
Dec 02, 2002 | 30.14 | 30.75 | 29.89 | 30.16 | 1,230,800 | +0.52(+1.75%) |
Nov 29, 2002 | 29.84 | 30.00 | 29.50 | 29.64 | 373,900 | -0.43(-1.43%) |
Nov 27, 2002 | 29.25 | 30.18 | 29.20 | 30.07 | 860,000 | +0.81(+2.79%) |
Nov 26, 2002 | 29.93 | 29.93 | 28.54 | 29.26 | 1,616,900 | -0.77(-2.56%) |
Nov 25, 2002 | 30.43 | 30.56 | 29.65 | 30.03 | 1,221,900 | -0.59(-1.93%) |
Nov 22, 2002 | 30.18 | 30.70 | 30.12 | 30.62 | 1,153,000 | +0.43(+1.41%) |
Nov 21, 2002 | 30.05 | 30.28 | 29.52 | 30.20 | 1,461,700 | +0.20(+0.65%) |
Nov 20, 2002 | 29.75 | 30.09 | 29.32 | 30.00 | 2,171,200 | +0.16(+0.52%) |
Nov 19, 2002 | 30.18 | 30.68 | 29.67 | 29.84 | 1,228,700 | -0.28(-0.93%) |
Nov 18, 2002 | 31.61 | 31.61 | 30.11 | 30.12 | 1,843,200 | -1.36(-4.32%) |
Nov 15, 2002 | 31.45 | 31.68 | 31.00 | 31.48 | 1,772,900 | -0.22(-0.69%) |
Nov 14, 2002 | 31.75 | 31.88 | 31.54 | 31.70 | 720,000 | +0.02(+0.06%) |
Nov 13, 2002 | 31.50 | 32.03 | 30.88 | 31.68 | 991,500 | -0.14(-0.44%) |
Nov 12, 2002 | 31.75 | 32.48 | 31.70 | 31.82 | 499,600 | +0.20(+0.62%) |
Nov 11, 2002 | 32.46 | 32.50 | 31.53 | 31.63 | 624,000 | -0.83(-2.56%) |
Nov 08, 2002 | 32.42 | 32.92 | 31.95 | 32.46 | 700,200 | -0.35(-1.08%) |
Nov 07, 2002 | 32.92 | 33.15 | 32.48 | 32.81 | 816,600 | -0.11(-0.33%) |
Nov 06, 2002 | 32.84 | 33.08 | 32.55 | 32.92 | 710,900 | +0.10(+0.30%) |
Nov 05, 2002 | 32.54 | 32.91 | 32.41 | 32.83 | 561,400 | +0.34(+1.05%) |
Nov 04, 2002 | 32.50 | 32.75 | 32.17 | 32.48 | 584,400 | +0.19(+0.57%) |