Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 28.27 | 28.97 | 28.27 | 28.83 | 30,510 | +0.35(+1.21%) |
Jan 30, 2003 | 28.67 | 28.77 | 28.13 | 28.49 | 213,571 | -0.15(-0.54%) |
Jan 29, 2003 | 28.93 | 28.95 | 28.24 | 28.64 | 77,092 | -0.23(-0.79%) |
Jan 28, 2003 | 28.98 | 29.16 | 28.81 | 28.87 | 20,022 | +0.05(+0.18%) |
Jan 27, 2003 | 28.90 | 29.12 | 28.70 | 28.82 | 37,456 | -0.62(-2.10%) |
Jan 24, 2003 | 29.93 | 29.93 | 29.24 | 29.43 | 29,556 | -0.52(-1.74%) |
Jan 23, 2003 | 30.00 | 30.15 | 29.73 | 29.95 | 8,989 | -0.04(-0.15%) |
Jan 22, 2003 | 30.22 | 30.51 | 30.00 | 30.00 | 17,298 | -0.37(-1.23%) |
Jan 21, 2003 | 30.69 | 30.78 | 30.25 | 30.37 | 38,818 | -0.35(-1.15%) |
Jan 17, 2003 | 30.65 | 30.86 | 30.53 | 30.73 | 21,248 | +0.01(+0.05%) |
Jan 16, 2003 | 30.52 | 30.76 | 30.44 | 30.71 | 13,893 | +0.32(+1.04%) |
Jan 15, 2003 | 30.49 | 30.54 | 30.20 | 30.40 | 13,620 | -0.28(-0.91%) |
Jan 14, 2003 | 30.65 | 30.67 | 30.36 | 30.67 | 10,351 | +0.10(+0.31%) |
Jan 13, 2003 | 30.65 | 30.74 | 30.39 | 30.58 | 8,853 | +0.05(+0.17%) |
Jan 10, 2003 | 30.54 | 30.64 | 30.38 | 30.53 | 14,301 | -0.06(-0.19%) |
Jan 09, 2003 | 30.24 | 30.59 | 30.17 | 30.59 | 10,624 | +0.51(+1.68%) |
Jan 08, 2003 | 30.47 | 30.56 | 30.08 | 30.08 | 28,875 | -0.31(-1.01%) |
Jan 07, 2003 | 30.58 | 30.59 | 30.35 | 30.39 | 25,061 | -0.23(-0.74%) |
Jan 06, 2003 | 30.42 | 30.71 | 30.20 | 30.62 | 23,291 | +0.28(+0.92%) |
Jan 03, 2003 | 30.47 | 30.62 | 30.29 | 30.34 | 10,215 | -0.15(-0.51%) |
Jan 02, 2003 | 30.17 | 30.62 | 30.10 | 30.49 | 34,051 | +0.65(+2.16%) |
Dec 31, 2002 | 30.01 | 30.10 | 29.59 | 29.84 | 52,439 | -0.16(-0.54%) |
Dec 30, 2002 | 30.03 | 30.15 | 29.85 | 30.01 | 22,746 | +0.05(+0.17%) |
Dec 27, 2002 | 30.25 | 30.25 | 29.87 | 29.95 | 17,979 | -0.26(-0.85%) |
Dec 26, 2002 | 30.31 | 30.50 | 30.17 | 30.21 | 19,477 | +0.01(+0.02%) |
Dec 24, 2002 | 30.21 | 30.29 | 30.10 | 30.20 | 15,391 | -0.01(-0.02%) |
Dec 23, 2002 | 30.32 | 30.32 | 30.03 | 30.21 | 55,163 | +0.21(+0.71%) |
Dec 20, 2002 | 29.88 | 30.07 | 29.80 | 30.00 | 76,684 | +0.39(+1.31%) |
Dec 19, 2002 | 29.82 | 30.03 | 29.48 | 29.61 | 82,404 | -0.35(-1.18%) |
Dec 18, 2002 | 30.03 | 30.10 | 29.85 | 29.96 | 53,256 | -0.05(-0.17%) |
Dec 17, 2002 | 30.22 | 30.35 | 29.92 | 30.01 | 20,839 | -0.32(-1.06%) |
Dec 16, 2002 | 30.21 | 30.35 | 29.99 | 30.34 | 29,692 | +0.13(+0.44%) |
Dec 13, 2002 | 29.95 | 30.28 | 29.90 | 30.20 | 15,663 | -0.21(-0.68%) |
Dec 12, 2002 | 30.25 | 30.51 | 30.25 | 30.41 | 26,287 | -0.07(-0.22%) |
Dec 11, 2002 | 30.69 | 30.69 | 30.37 | 30.48 | 16,889 | -0.27(-0.88%) |
Dec 10, 2002 | 30.40 | 30.75 | 30.37 | 30.75 | 46,446 | +0.45(+1.48%) |
Dec 09, 2002 | 30.37 | 30.48 | 30.18 | 30.30 | 9,262 | -0.02(-0.07%) |
Dec 06, 2002 | 30.15 | 30.53 | 30.15 | 30.32 | 10,079 | +0.18(+0.58%) |
Dec 05, 2002 | 30.51 | 30.64 | 30.12 | 30.15 | 44,948 | -0.46(-1.49%) |
Dec 04, 2002 | 30.19 | 30.67 | 30.19 | 30.60 | 51,622 | +0.41(+1.36%) |
Dec 03, 2002 | 29.95 | 30.21 | 29.84 | 30.19 | 25,742 | +0.23(+0.78%) |
Dec 02, 2002 | 30.16 | 30.28 | 29.87 | 29.95 | 40,725 | -0.07(-0.24%) |
Nov 29, 2002 | 30.18 | 30.32 | 30.03 | 30.03 | 82,949 | -0.37(-1.21%) |
Nov 27, 2002 | 30.03 | 30.47 | 30.03 | 30.40 | 24,108 | +0.42(+1.40%) |
Nov 26, 2002 | 30.03 | 30.15 | 29.89 | 29.98 | 22,882 | -0.20(-0.66%) |
Nov 25, 2002 | 30.14 | 30.32 | 30.03 | 30.17 | 92,484 | -0.22(-0.72%) |
Nov 22, 2002 | 30.32 | 30.63 | 30.25 | 30.40 | 193,140 | +0.01(+0.02%) |
Nov 21, 2002 | 30.51 | 30.59 | 30.18 | 30.39 | 48,489 | -0.19(-0.62%) |
Nov 20, 2002 | 30.34 | 30.64 | 30.20 | 30.58 | 34,323 | +0.13(+0.43%) |
Nov 19, 2002 | 30.21 | 30.86 | 30.21 | 30.45 | 131,439 | +0.05(+0.17%) |
Nov 18, 2002 | 30.58 | 30.59 | 30.29 | 30.40 | 140,564 | -0.01(-0.02%) |
Nov 15, 2002 | 30.06 | 30.51 | 30.06 | 30.40 | 24,108 | +0.21(+0.71%) |
Nov 14, 2002 | 29.99 | 30.33 | 29.82 | 30.19 | 13,893 | +0.31(+1.03%) |
Nov 13, 2002 | 29.73 | 30.06 | 29.42 | 29.88 | 28,330 | +0.51(+1.75%) |
Nov 12, 2002 | 30.10 | 30.38 | 29.37 | 29.37 | 39,363 | -0.92(-3.03%) |
Nov 11, 2002 | 30.52 | 30.52 | 30.17 | 30.29 | 26,560 | -0.06(-0.19%) |
Nov 08, 2002 | 30.54 | 30.84 | 30.33 | 30.34 | 84,992 | -0.35(-1.12%) |
Nov 07, 2002 | 30.69 | 30.82 | 30.49 | 30.69 | 33,234 | +0.00(+0.00%) |
Nov 06, 2002 | 30.86 | 30.86 | 30.41 | 30.69 | 38,410 | -0.18(-0.57%) |
Nov 05, 2002 | 30.34 | 30.95 | 30.34 | 30.86 | 29,011 | +0.52(+1.72%) |
Nov 04, 2002 | 31.06 | 31.06 | 30.34 | 30.34 | 119,725 | -0.71(-2.29%) |