Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 31.27 | 32.16 | 31.27 | 31.79 | 3,055,500 | +0.24(+0.76%) |
Jan 30, 2003 | 31.89 | 32.44 | 31.45 | 31.55 | 2,252,600 | -0.43(-1.33%) |
Jan 29, 2003 | 31.93 | 32.30 | 31.20 | 31.98 | 2,148,600 | +0.05(+0.16%) |
Jan 28, 2003 | 31.45 | 32.01 | 31.20 | 31.93 | 2,525,600 | +0.50(+1.59%) |
Jan 27, 2003 | 31.52 | 31.86 | 31.30 | 31.43 | 2,044,700 | -0.52(-1.64%) |
Jan 24, 2003 | 32.33 | 32.53 | 31.86 | 31.95 | 2,318,500 | -0.75(-2.29%) |
Jan 23, 2003 | 32.25 | 32.70 | 32.02 | 32.70 | 2,088,200 | +0.80(+2.51%) |
Jan 22, 2003 | 32.49 | 32.49 | 31.63 | 31.90 | 2,553,500 | -0.59(-1.83%) |
Jan 21, 2003 | 33.35 | 33.35 | 32.49 | 32.49 | 2,454,200 | -0.36(-1.08%) |
Jan 17, 2003 | 33.00 | 33.13 | 32.76 | 32.85 | 3,012,300 | -0.25(-0.77%) |
Jan 16, 2003 | 32.65 | 33.45 | 32.62 | 33.10 | 3,710,400 | +0.90(+2.81%) |
Jan 15, 2003 | 31.95 | 32.20 | 31.77 | 32.20 | 1,626,300 | +0.05(+0.14%) |
Jan 14, 2003 | 32.08 | 32.16 | 31.64 | 32.16 | 1,782,600 | +0.09(+0.27%) |
Jan 13, 2003 | 32.24 | 32.42 | 31.84 | 32.07 | 1,314,500 | -0.09(-0.28%) |
Jan 10, 2003 | 32.08 | 32.33 | 31.73 | 32.16 | 2,085,600 | -0.31(-0.95%) |
Jan 09, 2003 | 31.75 | 32.53 | 31.65 | 32.47 | 2,166,300 | +0.84(+2.67%) |
Jan 08, 2003 | 31.82 | 31.98 | 31.35 | 31.62 | 2,461,800 | -0.19(-0.60%) |
Jan 07, 2003 | 32.12 | 32.44 | 31.75 | 31.82 | 2,429,600 | -0.68(-2.11%) |
Jan 06, 2003 | 32.48 | 32.92 | 32.38 | 32.50 | 2,608,800 | +0.30(+0.92%) |
Jan 03, 2003 | 31.83 | 32.32 | 31.50 | 32.20 | 2,102,600 | +0.50(+1.58%) |
Jan 02, 2003 | 31.15 | 31.86 | 31.00 | 31.70 | 2,080,800 | +0.73(+2.37%) |
Dec 31, 2002 | 30.86 | 31.03 | 30.42 | 30.97 | 1,506,600 | +0.25(+0.81%) |
Dec 30, 2002 | 30.57 | 30.79 | 30.25 | 30.72 | 1,714,300 | +0.23(+0.75%) |
Dec 27, 2002 | 31.09 | 31.19 | 30.38 | 30.49 | 1,275,400 | -0.27(-0.86%) |
Dec 26, 2002 | 30.64 | 31.27 | 30.60 | 30.75 | 1,013,000 | +0.00(+0.02%) |
Dec 24, 2002 | 30.60 | 30.93 | 30.59 | 30.75 | 647,700 | -0.05(-0.16%) |
Dec 23, 2002 | 30.62 | 31.00 | 30.52 | 30.80 | 1,496,500 | -0.25(-0.82%) |
Dec 20, 2002 | 31.04 | 31.18 | 30.57 | 31.05 | 2,835,600 | +0.38(+1.24%) |
Dec 19, 2002 | 30.60 | 31.07 | 30.38 | 30.68 | 2,106,100 | -0.16(-0.54%) |
Dec 18, 2002 | 30.60 | 31.25 | 30.11 | 30.84 | 2,380,100 | -0.04(-0.11%) |
Dec 17, 2002 | 30.82 | 31.18 | 30.70 | 30.88 | 2,240,900 | -0.29(-0.93%) |
Dec 16, 2002 | 30.05 | 31.18 | 29.97 | 31.16 | 2,320,200 | +1.11(+3.71%) |
Dec 13, 2002 | 30.95 | 30.95 | 30.05 | 30.05 | 2,049,800 | -1.03(-3.31%) |
Dec 12, 2002 | 30.70 | 31.12 | 30.35 | 31.08 | 1,982,200 | +0.43(+1.42%) |
Dec 11, 2002 | 30.04 | 30.85 | 29.82 | 30.64 | 1,949,900 | +0.20(+0.64%) |
Dec 10, 2002 | 30.38 | 30.55 | 29.61 | 30.45 | 1,838,100 | +0.15(+0.50%) |
Dec 09, 2002 | 30.61 | 30.91 | 30.12 | 30.30 | 1,985,100 | -0.70(-2.27%) |
Dec 06, 2002 | 30.12 | 31.34 | 30.00 | 31.00 | 2,081,200 | +0.43(+1.39%) |
Dec 05, 2002 | 31.11 | 31.12 | 30.41 | 30.58 | 2,541,500 | -0.80(-2.53%) |
Dec 04, 2002 | 30.90 | 31.70 | 30.86 | 31.38 | 2,476,700 | +0.60(+1.95%) |
Dec 03, 2002 | 31.15 | 31.62 | 30.55 | 30.77 | 2,928,500 | -0.82(-2.60%) |
Dec 02, 2002 | 31.90 | 32.33 | 31.25 | 31.59 | 3,057,500 | +0.36(+1.15%) |
Nov 29, 2002 | 31.85 | 31.85 | 31.15 | 31.23 | 1,380,600 | -0.68(-2.13%) |
Nov 27, 2002 | 31.55 | 32.07 | 31.45 | 31.91 | 3,039,400 | +0.40(+1.27%) |
Nov 26, 2002 | 32.00 | 32.35 | 31.32 | 31.52 | 2,450,500 | -0.89(-2.75%) |
Nov 25, 2002 | 31.81 | 32.49 | 31.66 | 32.41 | 1,643,300 | +0.60(+1.87%) |
Nov 22, 2002 | 32.60 | 32.60 | 31.81 | 31.81 | 2,483,400 | -0.79(-2.41%) |
Nov 21, 2002 | 32.12 | 32.88 | 31.90 | 32.59 | 2,357,400 | +0.87(+2.74%) |
Nov 20, 2002 | 31.05 | 31.95 | 31.05 | 31.73 | 1,589,400 | +0.68(+2.17%) |
Nov 19, 2002 | 30.88 | 31.23 | 30.45 | 31.05 | 2,366,100 | +0.26(+0.84%) |
Nov 18, 2002 | 31.70 | 31.77 | 30.79 | 30.79 | 1,578,100 | -0.72(-2.28%) |
Nov 15, 2002 | 31.33 | 31.75 | 30.88 | 31.51 | 1,846,000 | +0.19(+0.59%) |
Nov 14, 2002 | 31.50 | 31.80 | 30.59 | 31.32 | 2,266,400 | +0.30(+0.97%) |
Nov 13, 2002 | 31.11 | 31.43 | 30.52 | 31.02 | 1,975,400 | -0.09(-0.27%) |
Nov 12, 2002 | 30.75 | 31.44 | 30.75 | 31.11 | 2,074,400 | +0.66(+2.15%) |
Nov 11, 2002 | 31.00 | 31.13 | 30.34 | 30.45 | 2,321,300 | -1.05(-3.33%) |
Nov 08, 2002 | 32.23 | 32.49 | 31.39 | 31.50 | 5,025,900 | -0.44(-1.38%) |
Nov 07, 2002 | 32.75 | 32.75 | 31.86 | 31.95 | 2,647,800 | -0.97(-2.95%) |
Nov 06, 2002 | 32.35 | 33.10 | 32.15 | 32.91 | 2,884,200 | +1.05(+3.30%) |
Nov 05, 2002 | 31.52 | 31.97 | 31.48 | 31.86 | 2,017,500 | +0.51(+1.64%) |
Nov 04, 2002 | 31.69 | 32.41 | 31.12 | 31.35 | 2,676,500 | +0.18(+0.56%) |