Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 33.64 | 34.73 | 33.22 | 34.29 | 731,722 | +1.60(+4.90%) |
Jan 30, 2003 | 32.93 | 32.93 | 32.53 | 32.69 | 237,309 | -0.24(-0.74%) |
Jan 29, 2003 | 32.37 | 32.97 | 31.95 | 32.93 | 258,442 | +0.47(+1.43%) |
Jan 28, 2003 | 32.01 | 32.49 | 31.82 | 32.47 | 325,038 | +0.82(+2.61%) |
Jan 27, 2003 | 32.00 | 32.00 | 31.34 | 31.64 | 235,454 | -0.33(-1.03%) |
Jan 24, 2003 | 32.69 | 32.69 | 31.90 | 31.97 | 281,637 | -0.60(-1.85%) |
Jan 23, 2003 | 32.63 | 32.84 | 32.40 | 32.57 | 191,744 | +0.01(+0.03%) |
Jan 22, 2003 | 32.54 | 32.92 | 32.22 | 32.56 | 317,718 | -0.16(-0.50%) |
Jan 21, 2003 | 32.93 | 33.29 | 32.62 | 32.73 | 173,807 | -0.20(-0.62%) |
Jan 17, 2003 | 33.59 | 33.59 | 32.93 | 32.93 | 223,805 | -0.42(-1.25%) |
Jan 16, 2003 | 32.69 | 33.48 | 32.69 | 33.35 | 591,418 | +0.47(+1.42%) |
Jan 15, 2003 | 32.84 | 32.91 | 32.54 | 32.88 | 456,785 | -0.05(-0.15%) |
Jan 14, 2003 | 31.82 | 32.93 | 31.78 | 32.93 | 1,042,224 | +0.94(+2.94%) |
Jan 13, 2003 | 32.55 | 32.58 | 31.89 | 31.99 | 369,778 | -0.32(-0.99%) |
Jan 10, 2003 | 32.45 | 32.59 | 32.11 | 32.31 | 585,130 | -0.16(-0.51%) |
Jan 09, 2003 | 32.68 | 32.90 | 32.44 | 32.48 | 357,820 | -0.35(-1.06%) |
Jan 08, 2003 | 32.95 | 33.04 | 32.79 | 32.83 | 161,848 | -0.13(-0.38%) |
Jan 07, 2003 | 33.32 | 33.40 | 32.92 | 32.95 | 187,518 | -0.44(-1.31%) |
Jan 06, 2003 | 33.12 | 33.85 | 33.07 | 33.39 | 310,399 | +0.27(+0.82%) |
Jan 03, 2003 | 33.37 | 33.41 | 32.93 | 33.12 | 285,245 | -0.35(-1.04%) |
Jan 02, 2003 | 33.49 | 33.71 | 33.14 | 33.47 | 312,873 | +0.01(+0.03%) |
Dec 31, 2002 | 33.08 | 33.64 | 32.54 | 33.46 | 210,403 | +0.36(+1.08%) |
Dec 30, 2002 | 33.54 | 33.54 | 32.84 | 33.10 | 233,804 | -0.35(-1.04%) |
Dec 27, 2002 | 33.85 | 33.95 | 33.31 | 33.45 | 111,129 | -0.50(-1.49%) |
Dec 26, 2002 | 33.59 | 34.08 | 33.59 | 33.95 | 91,851 | +0.31(+0.92%) |
Dec 24, 2002 | 33.51 | 33.81 | 33.37 | 33.64 | 49,276 | -0.02(-0.06%) |
Dec 23, 2002 | 34.44 | 34.58 | 33.45 | 33.66 | 202,568 | -1.02(-2.94%) |
Dec 20, 2002 | 34.05 | 34.68 | 33.66 | 34.68 | 182,569 | +0.82(+2.44%) |
Dec 19, 2002 | 33.76 | 34.16 | 33.66 | 33.85 | 121,747 | +0.15(+0.43%) |
Dec 18, 2002 | 33.84 | 33.90 | 33.66 | 33.71 | 198,342 | -0.38(-1.11%) |
Dec 17, 2002 | 33.72 | 34.22 | 33.61 | 34.09 | 123,293 | +0.36(+1.06%) |
Dec 16, 2002 | 33.47 | 33.80 | 33.12 | 33.73 | 182,982 | +0.02(+0.06%) |
Dec 13, 2002 | 33.85 | 34.06 | 33.49 | 33.71 | 145,354 | -0.19(-0.57%) |
Dec 12, 2002 | 34.34 | 34.44 | 33.90 | 33.90 | 105,047 | -0.50(-1.47%) |
Dec 11, 2002 | 33.96 | 34.58 | 33.95 | 34.41 | 135,458 | +0.46(+1.34%) |
Dec 10, 2002 | 33.89 | 34.05 | 33.51 | 33.95 | 243,082 | +0.12(+0.34%) |
Dec 09, 2002 | 34.69 | 34.73 | 33.81 | 33.84 | 198,651 | -0.95(-2.73%) |
Dec 06, 2002 | 34.24 | 34.91 | 33.99 | 34.79 | 259,164 | +0.39(+1.13%) |
Dec 05, 2002 | 34.29 | 34.48 | 34.12 | 34.40 | 150,818 | +0.16(+0.48%) |
Dec 04, 2002 | 34.05 | 34.41 | 33.85 | 34.23 | 93,913 | +0.12(+0.34%) |
Dec 03, 2002 | 34.21 | 34.40 | 34.08 | 34.12 | 105,047 | -0.13(-0.37%) |
Dec 02, 2002 | 34.29 | 34.63 | 34.16 | 34.24 | 180,301 | +0.03(+0.09%) |
Nov 29, 2002 | 34.65 | 34.68 | 34.15 | 34.21 | 46,080 | -0.33(-0.95%) |
Nov 27, 2002 | 34.10 | 34.81 | 34.10 | 34.54 | 80,924 | +0.50(+1.48%) |
Nov 26, 2002 | 34.73 | 34.73 | 34.02 | 34.04 | 137,829 | -0.73(-2.09%) |
Nov 25, 2002 | 34.82 | 35.04 | 34.29 | 34.77 | 85,254 | -0.02(-0.06%) |
Nov 22, 2002 | 34.71 | 35.24 | 34.71 | 34.79 | 186,177 | -0.16(-0.47%) |
Nov 21, 2002 | 34.71 | 35.18 | 34.67 | 34.95 | 174,528 | +0.22(+0.64%) |
Nov 20, 2002 | 34.63 | 35.02 | 34.46 | 34.73 | 213,908 | +0.23(+0.67%) |
Nov 19, 2002 | 34.30 | 34.63 | 34.19 | 34.49 | 195,971 | +0.16(+0.45%) |
Nov 18, 2002 | 34.68 | 34.85 | 34.27 | 34.34 | 192,672 | -0.35(-1.01%) |
Nov 15, 2002 | 34.13 | 34.77 | 33.84 | 34.69 | 207,001 | +0.49(+1.45%) |
Nov 14, 2002 | 33.76 | 34.27 | 33.50 | 34.19 | 260,813 | +0.44(+1.29%) |
Nov 13, 2002 | 33.18 | 33.98 | 32.06 | 33.76 | 384,417 | +0.59(+1.78%) |
Nov 12, 2002 | 33.03 | 33.38 | 32.79 | 33.17 | 330,192 | -0.11(-0.32%) |
Nov 11, 2002 | 33.89 | 33.89 | 32.87 | 33.27 | 169,477 | -0.62(-1.83%) |
Nov 08, 2002 | 34.73 | 34.92 | 33.74 | 33.89 | 207,620 | -1.02(-2.92%) |
Nov 07, 2002 | 35.14 | 35.14 | 34.10 | 34.91 | 249,577 | +0.01(+0.03%) |
Nov 06, 2002 | 34.86 | 35.23 | 34.57 | 34.90 | 256,793 | +0.04(+0.11%) |
Nov 05, 2002 | 34.79 | 34.89 | 34.16 | 34.86 | 255,144 | -0.12(-0.33%) |
Nov 04, 2002 | 35.12 | 35.89 | 34.79 | 34.98 | 291,534 | -0.06(-0.17%) |