Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 21.27 | 22.25 | 21.20 | 21.93 | 1,681,119 | +0.58(+2.69%) |
Jan 30, 2003 | 21.62 | 21.86 | 21.36 | 21.36 | 1,791,030 | -0.26(-1.19%) |
Jan 29, 2003 | 21.53 | 21.82 | 21.14 | 21.62 | 1,597,442 | +0.08(+0.39%) |
Jan 28, 2003 | 21.01 | 21.62 | 21.01 | 21.53 | 1,789,165 | +0.58(+2.78%) |
Jan 27, 2003 | 21.79 | 21.79 | 20.89 | 20.95 | 1,693,801 | -0.84(-3.86%) |
Jan 24, 2003 | 22.36 | 22.48 | 21.78 | 21.79 | 1,068,401 | -0.56(-2.52%) |
Jan 23, 2003 | 22.38 | 22.52 | 22.14 | 22.35 | 1,419,644 | -0.07(-0.32%) |
Jan 22, 2003 | 22.58 | 22.78 | 22.40 | 22.42 | 1,242,095 | -0.15(-0.68%) |
Jan 21, 2003 | 22.98 | 22.99 | 22.58 | 22.58 | 1,183,286 | -0.31(-1.34%) |
Jan 17, 2003 | 23.18 | 23.24 | 22.88 | 22.88 | 1,275,417 | -0.37(-1.61%) |
Jan 16, 2003 | 23.08 | 23.35 | 22.80 | 23.26 | 952,024 | +0.27(+1.19%) |
Jan 15, 2003 | 23.47 | 23.47 | 22.88 | 22.98 | 1,075,985 | -0.49(-2.07%) |
Jan 14, 2003 | 23.53 | 23.53 | 23.12 | 23.47 | 909,751 | +0.02(+0.10%) |
Jan 13, 2003 | 23.49 | 23.66 | 23.32 | 23.44 | 1,323,286 | -0.04(-0.17%) |
Jan 10, 2003 | 23.89 | 23.89 | 23.49 | 23.49 | 1,620,941 | -0.40(-1.68%) |
Jan 09, 2003 | 23.55 | 23.93 | 23.55 | 23.89 | 1,515,257 | +0.39(+1.64%) |
Jan 08, 2003 | 23.85 | 23.92 | 23.46 | 23.50 | 1,533,534 | -0.47(-1.95%) |
Jan 07, 2003 | 24.13 | 24.18 | 23.93 | 23.97 | 1,434,937 | -0.16(-0.67%) |
Jan 06, 2003 | 23.67 | 24.16 | 23.67 | 24.13 | 1,310,230 | +0.46(+1.94%) |
Jan 03, 2003 | 23.85 | 23.85 | 23.55 | 23.67 | 1,322,540 | -0.18(-0.74%) |
Jan 02, 2003 | 23.32 | 23.89 | 23.30 | 23.85 | 1,852,948 | +0.62(+2.65%) |
Dec 31, 2002 | 23.23 | 23.40 | 23.13 | 23.23 | 971,545 | -23.61(-50.40%) |
Dec 26, 2002 | 46.82 | 47.44 | 46.73 | 46.84 | 471,598 | +0.13(+0.28%) |
Dec 24, 2002 | 46.93 | 46.99 | 46.71 | 46.71 | 350,124 | -0.34(-0.72%) |
Dec 23, 2002 | 46.05 | 47.85 | 46.57 | 47.05 | 1,211,012 | +0.40(+0.86%) |
Dec 20, 2002 | 46.05 | 47.01 | 45.97 | 46.65 | 1,999,662 | +0.76(+1.67%) |
Dec 19, 2002 | 45.44 | 46.09 | 45.44 | 45.88 | 1,098,490 | +0.01(+0.02%) |
Dec 18, 2002 | 45.96 | 45.96 | 45.25 | 45.88 | 1,559,520 | -0.08(-0.17%) |
Dec 17, 2002 | 46.33 | 46.42 | 45.56 | 45.96 | 1,351,758 | -0.37(-0.80%) |
Dec 16, 2002 | 44.28 | 46.33 | 44.27 | 46.33 | 1,591,847 | +2.35(+5.34%) |
Dec 13, 2002 | 45.10 | 45.10 | 43.91 | 43.98 | 1,315,453 | -1.11(-2.46%) |
Dec 12, 2002 | 45.60 | 45.68 | 44.90 | 45.09 | 674,014 | -0.68(-1.48%) |
Dec 11, 2002 | 45.36 | 46.01 | 45.08 | 45.76 | 1,282,131 | -0.08(-0.18%) |
Dec 10, 2002 | 45.92 | 45.98 | 45.04 | 45.84 | 1,134,671 | +0.30(+0.65%) |
Dec 09, 2002 | 46.05 | 46.36 | 45.45 | 45.55 | 969,555 | -0.69(-1.50%) |
Dec 06, 2002 | 45.04 | 46.42 | 44.92 | 46.24 | 828,809 | +0.83(+1.82%) |
Dec 05, 2002 | 45.83 | 45.83 | 45.20 | 45.41 | 1,108,437 | -0.38(-0.83%) |
Dec 04, 2002 | 46.25 | 46.45 | 45.66 | 45.79 | 1,820,248 | -1.10(-2.35%) |
Dec 03, 2002 | 46.73 | 47.36 | 46.51 | 46.89 | 1,390,923 | -0.16(-0.34%) |
Dec 02, 2002 | 47.53 | 47.73 | 46.49 | 47.05 | 1,287,353 | -0.40(-0.85%) |
Nov 29, 2002 | 46.86 | 47.85 | 46.86 | 47.45 | 807,051 | +0.88(+1.88%) |
Nov 27, 2002 | 45.19 | 46.64 | 45.19 | 46.58 | 894,582 | +1.46(+3.24%) |
Nov 26, 2002 | 46.17 | 46.23 | 44.69 | 45.11 | 2,071,900 | -1.37(-2.94%) |
Nov 25, 2002 | 45.96 | 46.62 | 45.58 | 46.48 | 939,467 | +0.80(+1.74%) |
Nov 22, 2002 | 46.85 | 47.07 | 45.43 | 45.68 | 1,155,808 | -1.36(-2.89%) |
Nov 21, 2002 | 46.17 | 47.04 | 45.73 | 47.04 | 1,375,257 | +0.88(+1.90%) |
Nov 20, 2002 | 45.08 | 46.17 | 44.48 | 46.17 | 2,213,019 | +0.91(+2.01%) |
Nov 19, 2002 | 44.89 | 45.56 | 44.76 | 45.26 | 906,021 | +0.26(+0.57%) |
Nov 18, 2002 | 45.54 | 45.72 | 44.80 | 45.00 | 983,730 | -0.48(-1.06%) |
Nov 15, 2002 | 44.44 | 45.79 | 44.36 | 45.48 | 1,232,522 | +0.64(+1.42%) |
Nov 14, 2002 | 43.67 | 45.04 | 43.67 | 44.85 | 1,301,527 | +1.46(+3.36%) |
Nov 13, 2002 | 42.87 | 43.97 | 42.15 | 43.39 | 1,701,136 | +0.48(+1.12%) |
Nov 12, 2002 | 42.35 | 43.17 | 41.62 | 42.91 | 1,853,445 | +0.92(+2.20%) |
Nov 11, 2002 | 43.51 | 43.92 | 41.83 | 41.98 | 1,194,227 | -1.69(-3.87%) |
Nov 08, 2002 | 43.72 | 44.72 | 43.28 | 43.67 | 1,434,937 | +0.27(+0.63%) |
Nov 07, 2002 | 44.64 | 44.72 | 43.11 | 43.40 | 1,192,735 | -1.43(-3.19%) |
Nov 06, 2002 | 44.16 | 44.93 | 43.35 | 44.83 | 1,199,822 | +1.02(+2.33%) |
Nov 05, 2002 | 43.87 | 44.56 | 43.64 | 43.81 | 1,060,941 | -0.47(-1.05%) |
Nov 04, 2002 | 45.24 | 45.64 | 44.28 | 44.28 | 1,348,028 | -0.63(-1.40%) |