Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 33.32 | 33.60 | 33.26 | 33.58 | 435,430 | +0.21(+0.64%) |
Jan 30, 2003 | 33.43 | 33.56 | 33.13 | 33.36 | 643,263 | +0.08(+0.23%) |
Jan 29, 2003 | 32.49 | 33.31 | 32.41 | 33.29 | 558,820 | +0.70(+2.15%) |
Jan 28, 2003 | 32.15 | 32.92 | 31.89 | 32.58 | 504,669 | +0.98(+3.11%) |
Jan 27, 2003 | 32.28 | 33.26 | 31.38 | 31.60 | 1,356,350 | +0.09(+0.30%) |
Jan 24, 2003 | 32.47 | 32.47 | 31.17 | 31.51 | 763,495 | -0.97(-2.98%) |
Jan 23, 2003 | 32.38 | 32.65 | 32.28 | 32.47 | 405,723 | +0.04(+0.13%) |
Jan 22, 2003 | 32.47 | 32.49 | 32.16 | 32.43 | 382,917 | -0.06(-0.18%) |
Jan 21, 2003 | 32.79 | 33.22 | 32.45 | 32.49 | 635,310 | -0.27(-0.81%) |
Jan 17, 2003 | 31.59 | 32.76 | 31.38 | 32.76 | 730,981 | +1.08(+3.40%) |
Jan 16, 2003 | 32.32 | 32.45 | 31.23 | 31.68 | 605,837 | -0.30(-0.94%) |
Jan 15, 2003 | 32.58 | 32.59 | 31.88 | 31.98 | 624,433 | -0.66(-2.02%) |
Jan 14, 2003 | 32.75 | 33.04 | 31.64 | 32.64 | 1,978,912 | -0.38(-1.17%) |
Jan 13, 2003 | 34.41 | 34.46 | 32.83 | 33.02 | 1,182,669 | -1.54(-4.45%) |
Jan 10, 2003 | 34.12 | 34.65 | 34.02 | 34.56 | 608,995 | +0.39(+1.15%) |
Jan 09, 2003 | 34.48 | 34.63 | 33.92 | 34.17 | 477,301 | -0.30(-0.87%) |
Jan 08, 2003 | 34.33 | 34.52 | 34.07 | 34.47 | 174,032 | +0.19(+0.55%) |
Jan 07, 2003 | 35.06 | 35.06 | 34.12 | 34.28 | 366,309 | -0.59(-1.69%) |
Jan 06, 2003 | 34.62 | 34.97 | 34.46 | 34.87 | 433,559 | +0.37(+1.07%) |
Jan 03, 2003 | 34.12 | 34.88 | 34.03 | 34.50 | 468,763 | +0.48(+1.41%) |
Jan 02, 2003 | 33.86 | 34.14 | 33.69 | 34.02 | 475,547 | +0.16(+0.48%) |
Dec 31, 2002 | 34.16 | 34.18 | 33.85 | 33.86 | 208,417 | -0.34(-1.00%) |
Dec 30, 2002 | 33.90 | 34.20 | 33.90 | 34.20 | 122,453 | +0.27(+0.78%) |
Dec 27, 2002 | 34.17 | 34.18 | 33.64 | 33.94 | 270,989 | -0.23(-0.68%) |
Dec 26, 2002 | 34.59 | 34.78 | 33.99 | 34.17 | 205,376 | -0.42(-1.21%) |
Dec 24, 2002 | 34.29 | 35.00 | 34.07 | 34.59 | 157,774 | +0.27(+0.77%) |
Dec 23, 2002 | 33.39 | 34.41 | 33.39 | 34.32 | 217,540 | +0.64(+1.90%) |
Dec 20, 2002 | 33.69 | 33.85 | 33.36 | 33.68 | 238,358 | +0.21(+0.61%) |
Dec 19, 2002 | 33.94 | 34.08 | 33.35 | 33.47 | 238,124 | -0.44(-1.31%) |
Dec 18, 2002 | 33.69 | 34.10 | 33.50 | 33.92 | 224,674 | +0.08(+0.23%) |
Dec 17, 2002 | 34.20 | 34.41 | 33.77 | 33.84 | 176,254 | -0.50(-1.44%) |
Dec 16, 2002 | 34.46 | 34.54 | 34.11 | 34.34 | 206,779 | +0.01(+0.02%) |
Dec 13, 2002 | 34.59 | 34.59 | 34.04 | 34.33 | 295,433 | -0.26(-0.74%) |
Dec 12, 2002 | 35.10 | 35.22 | 34.29 | 34.59 | 169,470 | -0.53(-1.51%) |
Dec 11, 2002 | 34.67 | 35.35 | 34.63 | 35.12 | 144,324 | +0.36(+1.03%) |
Dec 10, 2002 | 34.20 | 34.76 | 34.07 | 34.76 | 148,535 | +0.87(+2.57%) |
Dec 09, 2002 | 34.29 | 34.76 | 33.88 | 33.88 | 243,972 | -0.40(-1.17%) |
Dec 06, 2002 | 34.67 | 34.84 | 33.77 | 34.29 | 244,557 | -0.44(-1.28%) |
Dec 05, 2002 | 34.54 | 34.80 | 34.33 | 34.73 | 161,634 | +0.10(+0.30%) |
Dec 04, 2002 | 35.10 | 35.10 | 34.41 | 34.63 | 217,656 | -0.50(-1.44%) |
Dec 03, 2002 | 35.23 | 35.23 | 34.93 | 35.13 | 167,833 | -0.10(-0.29%) |
Dec 02, 2002 | 35.06 | 35.52 | 34.59 | 35.24 | 255,668 | +0.39(+1.13%) |
Nov 29, 2002 | 34.76 | 35.04 | 34.65 | 34.84 | 86,782 | +0.13(+0.37%) |
Nov 27, 2002 | 35.06 | 35.18 | 34.46 | 34.71 | 153,915 | -0.21(-0.61%) |
Nov 26, 2002 | 34.06 | 35.55 | 34.06 | 34.93 | 419,875 | +0.87(+2.56%) |
Nov 25, 2002 | 34.27 | 34.41 | 33.83 | 34.06 | 347,362 | -0.15(-0.42%) |
Nov 22, 2002 | 33.69 | 34.40 | 33.69 | 34.20 | 470,518 | +0.45(+1.34%) |
Nov 21, 2002 | 34.21 | 34.37 | 33.52 | 33.75 | 323,152 | -0.44(-1.28%) |
Nov 20, 2002 | 34.50 | 34.80 | 34.03 | 34.18 | 250,287 | -0.32(-0.94%) |
Nov 19, 2002 | 33.68 | 34.63 | 33.60 | 34.51 | 344,438 | +0.83(+2.46%) |
Nov 18, 2002 | 34.31 | 34.45 | 33.54 | 33.68 | 208,651 | -0.58(-1.70%) |
Nov 15, 2002 | 32.78 | 34.93 | 32.67 | 34.26 | 597,767 | +1.48(+4.51%) |
Nov 14, 2002 | 33.13 | 33.35 | 32.62 | 32.78 | 243,738 | -0.25(-0.75%) |
Nov 13, 2002 | 33.22 | 33.33 | 32.77 | 33.03 | 306,895 | -0.25(-0.75%) |
Nov 12, 2002 | 33.35 | 33.69 | 33.22 | 33.28 | 310,988 | -0.07(-0.21%) |
Nov 11, 2002 | 33.76 | 33.76 | 33.02 | 33.35 | 307,246 | -0.50(-1.47%) |
Nov 08, 2002 | 34.07 | 34.33 | 33.70 | 33.84 | 551,218 | -0.36(-1.05%) |
Nov 07, 2002 | 35.15 | 35.19 | 34.17 | 34.20 | 257,071 | -0.94(-2.68%) |
Nov 06, 2002 | 35.40 | 35.57 | 35.00 | 35.14 | 495,663 | -0.30(-0.84%) |
Nov 05, 2002 | 36.49 | 36.49 | 35.40 | 35.44 | 489,698 | -1.05(-2.88%) |
Nov 04, 2002 | 36.64 | 37.11 | 36.44 | 36.49 | 612,386 | +0.37(+1.02%) |