Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 31.62 | 31.75 | 30.82 | 31.10 | 1,283,955 | -0.90(-2.81%) |
Jan 30, 2003 | 30.83 | 32.10 | 30.83 | 32.00 | 1,827,019 | +0.08(+0.25%) |
Jan 29, 2003 | 32.49 | 32.68 | 31.74 | 31.92 | 1,324,952 | -0.57(-1.76%) |
Jan 28, 2003 | 32.26 | 32.67 | 31.87 | 32.49 | 1,777,391 | -0.41(-1.26%) |
Jan 27, 2003 | 33.76 | 34.07 | 32.76 | 32.91 | 1,961,933 | -0.86(-2.56%) |
Jan 24, 2003 | 32.53 | 33.90 | 32.43 | 33.77 | 2,628,100 | +1.45(+4.50%) |
Jan 23, 2003 | 31.70 | 32.39 | 31.48 | 32.32 | 2,083,787 | +1.19(+3.82%) |
Jan 22, 2003 | 30.56 | 31.34 | 30.56 | 31.13 | 1,171,072 | +0.64(+2.11%) |
Jan 21, 2003 | 29.85 | 30.91 | 29.85 | 30.48 | 1,001,521 | -0.06(-0.20%) |
Jan 17, 2003 | 30.91 | 31.27 | 30.27 | 30.55 | 1,574,111 | -0.35(-1.14%) |
Jan 16, 2003 | 30.15 | 31.25 | 29.95 | 30.90 | 1,522,099 | +0.95(+3.18%) |
Jan 15, 2003 | 29.60 | 30.70 | 29.60 | 29.95 | 1,207,186 | -0.18(-0.61%) |
Jan 14, 2003 | 31.45 | 31.68 | 30.12 | 30.13 | 1,733,555 | -1.14(-3.63%) |
Jan 13, 2003 | 31.49 | 31.98 | 31.13 | 31.27 | 980,285 | -0.21(-0.67%) |
Jan 10, 2003 | 30.83 | 31.64 | 30.50 | 31.48 | 1,103,843 | +0.70(+2.29%) |
Jan 09, 2003 | 31.09 | 31.10 | 30.38 | 30.78 | 1,306,668 | -0.48(-1.55%) |
Jan 08, 2003 | 30.52 | 31.48 | 30.14 | 31.26 | 1,907,536 | +0.80(+2.63%) |
Jan 07, 2003 | 30.86 | 31.23 | 30.34 | 30.46 | 1,131,893 | -0.59(-1.90%) |
Jan 06, 2003 | 32.56 | 32.56 | 30.95 | 31.05 | 1,723,675 | -0.48(-1.54%) |
Jan 03, 2003 | 30.70 | 32.12 | 30.48 | 31.53 | 1,475,424 | +0.83(+2.70%) |
Jan 02, 2003 | 29.77 | 30.73 | 29.76 | 30.71 | 1,017,988 | +0.54(+1.78%) |
Dec 31, 2002 | 30.68 | 30.91 | 30.17 | 30.17 | 787,566 | -0.51(-1.66%) |
Dec 30, 2002 | 30.65 | 30.93 | 30.04 | 30.68 | 2,182,247 | +0.03(+0.09%) |
Dec 27, 2002 | 30.20 | 31.11 | 30.12 | 30.65 | 1,350,049 | +0.23(+0.75%) |
Dec 26, 2002 | 29.25 | 30.42 | 29.24 | 30.42 | 1,025,938 | +1.18(+4.03%) |
Dec 24, 2002 | 29.93 | 29.93 | 29.24 | 29.24 | 449,259 | -0.48(-1.60%) |
Dec 23, 2002 | 28.64 | 29.81 | 28.62 | 29.72 | 930,884 | +1.36(+4.81%) |
Dec 20, 2002 | 28.21 | 28.66 | 27.57 | 28.35 | 1,209,684 | +0.14(+0.50%) |
Dec 19, 2002 | 29.05 | 29.40 | 27.98 | 28.21 | 1,687,903 | -0.85(-2.91%) |
Dec 18, 2002 | 27.92 | 29.05 | 27.74 | 29.06 | 2,168,733 | +1.04(+3.71%) |
Dec 17, 2002 | 30.07 | 30.12 | 27.91 | 28.02 | 2,171,459 | -2.06(-6.85%) |
Dec 16, 2002 | 29.89 | 30.12 | 29.27 | 30.08 | 1,357,204 | +0.15(+0.50%) |
Dec 13, 2002 | 28.77 | 30.04 | 28.58 | 29.93 | 2,449,350 | +1.16(+4.04%) |
Dec 12, 2002 | 26.40 | 28.82 | 26.28 | 28.77 | 2,393,817 | +2.31(+8.72%) |
Dec 11, 2002 | 26.39 | 26.75 | 25.93 | 26.46 | 902,039 | +0.20(+0.77%) |
Dec 10, 2002 | 27.58 | 27.59 | 26.24 | 26.26 | 1,335,400 | -1.32(-4.79%) |
Dec 09, 2002 | 27.73 | 27.86 | 27.22 | 27.58 | 1,155,287 | +0.33(+1.20%) |
Dec 06, 2002 | 26.33 | 27.29 | 26.26 | 27.25 | 1,303,261 | +1.23(+4.74%) |
Dec 05, 2002 | 25.53 | 26.16 | 25.24 | 26.02 | 689,334 | +0.31(+1.20%) |
Dec 04, 2002 | 25.92 | 25.93 | 25.02 | 25.71 | 1,112,019 | +0.35(+1.39%) |
Dec 03, 2002 | 24.00 | 25.48 | 23.92 | 25.36 | 1,134,051 | +1.76(+7.46%) |
Dec 02, 2002 | 23.04 | 23.60 | 23.03 | 23.60 | 620,173 | +0.17(+0.71%) |
Nov 29, 2002 | 23.33 | 23.68 | 23.11 | 23.43 | 233,828 | +0.04(+0.19%) |
Nov 27, 2002 | 23.56 | 24.08 | 23.00 | 23.39 | 498,432 | -0.05(-0.23%) |
Nov 26, 2002 | 22.96 | 23.55 | 22.95 | 23.44 | 528,754 | +0.22(+0.95%) |
Nov 25, 2002 | 23.50 | 23.57 | 23.16 | 23.22 | 616,766 | -0.47(-1.97%) |
Nov 22, 2002 | 23.82 | 24.36 | 23.51 | 23.69 | 1,013,332 | -0.45(-1.86%) |
Nov 21, 2002 | 24.71 | 24.98 | 23.87 | 24.14 | 698,532 | -0.72(-2.90%) |
Nov 20, 2002 | 25.14 | 25.23 | 24.75 | 24.86 | 578,495 | -0.22(-0.88%) |
Nov 19, 2002 | 26.20 | 26.26 | 25.08 | 25.08 | 551,921 | -0.81(-3.13%) |
Nov 18, 2002 | 26.28 | 26.30 | 25.85 | 25.89 | 505,587 | -0.40(-1.51%) |
Nov 15, 2002 | 25.24 | 26.28 | 25.24 | 26.28 | 577,473 | +1.17(+4.66%) |
Nov 14, 2002 | 25.10 | 25.49 | 24.96 | 25.11 | 517,852 | +0.54(+2.19%) |
Nov 13, 2002 | 25.62 | 25.76 | 24.26 | 24.58 | 859,453 | -0.63(-2.48%) |
Nov 12, 2002 | 24.76 | 25.25 | 24.61 | 25.20 | 773,030 | +0.27(+1.09%) |
Nov 11, 2002 | 25.36 | 25.39 | 24.48 | 24.93 | 462,319 | -0.42(-1.67%) |
Nov 08, 2002 | 25.22 | 25.86 | 25.05 | 25.35 | 604,615 | +0.13(+0.52%) |
Nov 07, 2002 | 25.08 | 25.39 | 24.59 | 25.22 | 659,920 | +0.26(+1.02%) |
Nov 06, 2002 | 23.92 | 25.01 | 23.92 | 24.96 | 626,873 | +0.87(+3.62%) |
Nov 05, 2002 | 24.65 | 24.66 | 23.88 | 24.09 | 415,303 | -0.49(-2.01%) |
Nov 04, 2002 | 23.69 | 24.59 | 23.59 | 24.59 | 556,123 | +0.67(+2.80%) |