Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 29.30 | 29.91 | 29.25 | 29.78 | 572,200 | +0.28(+0.95%) |
Jan 30, 2003 | 29.40 | 29.70 | 29.07 | 29.50 | 326,000 | +0.16(+0.55%) |
Jan 29, 2003 | 29.75 | 29.75 | 29.20 | 29.34 | 442,600 | -0.46(-1.54%) |
Jan 28, 2003 | 29.10 | 30.00 | 28.80 | 29.80 | 722,000 | +0.54(+1.85%) |
Jan 27, 2003 | 29.20 | 29.65 | 29.06 | 29.26 | 620,000 | -0.39(-1.32%) |
Jan 24, 2003 | 30.00 | 30.15 | 29.54 | 29.65 | 539,500 | -0.45(-1.50%) |
Jan 23, 2003 | 30.40 | 30.45 | 29.77 | 30.10 | 844,900 | +0.09(+0.30%) |
Jan 22, 2003 | 30.60 | 30.60 | 29.96 | 30.01 | 730,400 | -0.69(-2.25%) |
Jan 21, 2003 | 30.70 | 30.90 | 30.31 | 30.70 | 418,000 | +0.10(+0.33%) |
Jan 17, 2003 | 30.60 | 30.75 | 30.16 | 30.60 | 625,700 | -0.15(-0.49%) |
Jan 16, 2003 | 30.00 | 30.93 | 30.00 | 30.75 | 1,560,600 | +1.00(+3.36%) |
Jan 15, 2003 | 30.00 | 30.00 | 28.75 | 29.75 | 1,958,900 | -0.25(-0.83%) |
Jan 14, 2003 | 32.00 | 32.06 | 29.75 | 30.00 | 2,544,300 | -2.00(-6.25%) |
Jan 13, 2003 | 31.75 | 32.10 | 31.75 | 32.00 | 1,950,400 | +0.25(+0.79%) |
Jan 10, 2003 | 32.55 | 32.55 | 31.68 | 31.75 | 819,600 | -0.98(-2.99%) |
Jan 09, 2003 | 32.75 | 32.94 | 32.65 | 32.73 | 574,600 | +0.28(+0.86%) |
Jan 08, 2003 | 33.15 | 33.15 | 32.20 | 32.45 | 1,488,800 | -0.81(-2.44%) |
Jan 07, 2003 | 34.10 | 34.34 | 33.15 | 33.26 | 1,746,000 | -0.44(-1.31%) |
Jan 06, 2003 | 37.11 | 37.12 | 32.41 | 33.70 | 3,995,700 | -4.36(-11.46%) |
Jan 03, 2003 | 38.80 | 38.80 | 37.70 | 38.06 | 233,600 | -0.49(-1.27%) |
Jan 02, 2003 | 38.60 | 38.73 | 38.00 | 38.55 | 241,400 | +0.07(+0.18%) |
Dec 31, 2002 | 38.50 | 39.15 | 38.20 | 38.48 | 191,800 | +0.33(+0.87%) |
Dec 30, 2002 | 38.25 | 38.49 | 37.94 | 38.15 | 147,600 | -0.09(-0.24%) |
Dec 27, 2002 | 38.75 | 38.75 | 38.05 | 38.24 | 148,400 | -0.48(-1.24%) |
Dec 26, 2002 | 38.49 | 38.99 | 38.49 | 38.72 | 64,600 | +0.12(+0.31%) |
Dec 24, 2002 | 39.10 | 39.21 | 38.50 | 38.60 | 44,800 | -0.35(-0.90%) |
Dec 23, 2002 | 38.75 | 39.15 | 38.39 | 38.95 | 179,500 | -0.04(-0.10%) |
Dec 20, 2002 | 37.90 | 39.00 | 37.85 | 38.99 | 358,500 | +1.03(+2.71%) |
Dec 19, 2002 | 38.80 | 38.80 | 37.65 | 37.96 | 301,900 | -0.84(-2.16%) |
Dec 18, 2002 | 38.75 | 39.50 | 38.50 | 38.80 | 407,100 | -0.05(-0.13%) |
Dec 17, 2002 | 38.30 | 39.21 | 37.80 | 38.85 | 400,000 | +0.43(+1.12%) |
Dec 16, 2002 | 38.20 | 38.84 | 38.10 | 38.42 | 444,200 | +0.17(+0.44%) |
Dec 13, 2002 | 39.50 | 39.62 | 38.25 | 38.25 | 218,600 | -1.25(-3.16%) |
Dec 12, 2002 | 39.50 | 39.99 | 39.17 | 39.50 | 615,800 | +0.15(+0.38%) |
Dec 11, 2002 | 38.75 | 39.60 | 38.37 | 39.35 | 304,000 | +0.80(+2.08%) |
Dec 10, 2002 | 38.45 | 38.99 | 38.01 | 38.55 | 280,100 | +0.35(+0.92%) |
Dec 09, 2002 | 38.65 | 39.20 | 38.20 | 38.20 | 259,200 | -0.67(-1.72%) |
Dec 06, 2002 | 38.55 | 39.20 | 38.40 | 38.87 | 273,900 | +0.25(+0.65%) |
Dec 05, 2002 | 37.60 | 39.00 | 37.60 | 38.62 | 375,100 | +1.12(+2.99%) |
Dec 04, 2002 | 37.05 | 37.88 | 37.05 | 37.50 | 298,900 | +0.40(+1.08%) |
Dec 03, 2002 | 37.43 | 37.85 | 37.08 | 37.10 | 234,600 | -0.20(-0.54%) |
Dec 02, 2002 | 36.80 | 37.97 | 36.80 | 37.30 | 381,900 | +0.75(+2.05%) |
Nov 29, 2002 | 37.10 | 37.45 | 36.50 | 36.55 | 204,700 | -0.74(-1.98%) |
Nov 27, 2002 | 37.00 | 37.83 | 37.00 | 37.29 | 257,300 | +0.44(+1.19%) |
Nov 26, 2002 | 37.70 | 37.70 | 36.65 | 36.85 | 323,300 | -0.85(-2.25%) |
Nov 25, 2002 | 37.70 | 38.45 | 37.61 | 37.70 | 336,500 | -0.15(-0.40%) |
Nov 22, 2002 | 38.22 | 38.30 | 37.84 | 37.85 | 259,300 | -0.50(-1.30%) |
Nov 21, 2002 | 38.20 | 38.90 | 38.09 | 38.35 | 303,100 | +0.20(+0.52%) |
Nov 20, 2002 | 38.10 | 38.50 | 37.92 | 38.15 | 237,500 | +0.05(+0.13%) |
Nov 19, 2002 | 39.00 | 39.00 | 38.00 | 38.10 | 295,900 | -0.90(-2.31%) |
Nov 18, 2002 | 38.50 | 39.38 | 38.50 | 39.00 | 347,400 | +0.50(+1.30%) |
Nov 15, 2002 | 38.20 | 38.88 | 37.90 | 38.50 | 418,600 | +0.15(+0.39%) |
Nov 14, 2002 | 37.76 | 38.68 | 37.76 | 38.35 | 592,400 | +0.59(+1.56%) |
Nov 13, 2002 | 37.30 | 37.76 | 36.95 | 37.76 | 367,100 | +0.31(+0.83%) |
Nov 12, 2002 | 37.25 | 37.80 | 36.92 | 37.45 | 351,600 | +0.45(+1.22%) |
Nov 11, 2002 | 38.10 | 38.10 | 36.52 | 37.00 | 244,000 | -1.25(-3.27%) |
Nov 08, 2002 | 38.09 | 38.30 | 37.88 | 38.25 | 263,600 | -0.04(-0.10%) |
Nov 07, 2002 | 37.96 | 38.76 | 37.86 | 38.29 | 372,300 | +0.34(+0.90%) |
Nov 06, 2002 | 38.20 | 38.28 | 37.50 | 37.95 | 270,700 | +0.45(+1.20%) |
Nov 05, 2002 | 37.18 | 38.01 | 37.08 | 37.50 | 655,900 | +0.42(+1.13%) |
Nov 04, 2002 | 37.05 | 37.79 | 36.75 | 37.08 | 431,100 | +0.38(+1.04%) |