Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 26.40 | 26.95 | 26.19 | 26.65 | 989,352 | +0.25(+0.95%) |
Jan 30, 2003 | 27.01 | 27.36 | 26.32 | 26.40 | 1,129,524 | -0.61(-2.25%) |
Jan 29, 2003 | 30.72 | 30.72 | 26.03 | 27.01 | 4,723,692 | -3.71(-12.07%) |
Jan 28, 2003 | 30.49 | 30.81 | 30.27 | 30.71 | 344,322 | +0.26(+0.85%) |
Jan 27, 2003 | 31.01 | 31.01 | 30.42 | 30.46 | 419,072 | -0.56(-1.79%) |
Jan 24, 2003 | 30.94 | 31.29 | 30.59 | 31.01 | 618,098 | +0.09(+0.30%) |
Jan 23, 2003 | 30.46 | 31.02 | 30.37 | 30.92 | 671,041 | +0.62(+2.03%) |
Jan 22, 2003 | 30.46 | 30.64 | 30.18 | 30.30 | 533,758 | -0.15(-0.50%) |
Jan 21, 2003 | 30.83 | 31.06 | 30.45 | 30.46 | 406,986 | -0.34(-1.09%) |
Jan 17, 2003 | 31.26 | 31.26 | 30.52 | 30.79 | 418,152 | -0.48(-1.53%) |
Jan 16, 2003 | 31.82 | 32.05 | 31.19 | 31.27 | 414,211 | -0.49(-1.56%) |
Jan 15, 2003 | 31.96 | 32.05 | 31.35 | 31.77 | 545,450 | -0.24(-0.76%) |
Jan 14, 2003 | 31.51 | 32.04 | 31.41 | 32.01 | 522,855 | -0.03(-0.09%) |
Jan 13, 2003 | 32.63 | 32.72 | 32.00 | 32.04 | 527,978 | -0.21(-0.64%) |
Jan 10, 2003 | 31.89 | 32.31 | 31.54 | 32.24 | 348,394 | +0.32(+1.00%) |
Jan 09, 2003 | 31.93 | 32.08 | 31.71 | 31.92 | 933,913 | +0.16(+0.50%) |
Jan 08, 2003 | 31.54 | 31.93 | 31.50 | 31.77 | 450,995 | +0.23(+0.72%) |
Jan 07, 2003 | 31.65 | 31.96 | 31.26 | 31.54 | 525,351 | -0.11(-0.34%) |
Jan 06, 2003 | 31.32 | 31.91 | 31.32 | 31.64 | 738,959 | +0.06(+0.19%) |
Jan 03, 2003 | 31.70 | 31.94 | 31.45 | 31.58 | 338,016 | -0.27(-0.86%) |
Jan 02, 2003 | 31.44 | 31.92 | 30.98 | 31.86 | 518,651 | +0.48(+1.53%) |
Dec 31, 2002 | 30.90 | 31.38 | 30.64 | 31.38 | 450,075 | +0.43(+1.40%) |
Dec 30, 2002 | 31.27 | 31.27 | 30.71 | 30.94 | 304,648 | -0.27(-0.85%) |
Dec 27, 2002 | 31.23 | 31.32 | 31.06 | 31.21 | 319,493 | -0.02(-0.07%) |
Dec 26, 2002 | 31.34 | 31.86 | 31.18 | 31.23 | 273,382 | -0.13(-0.41%) |
Dec 24, 2002 | 31.04 | 31.52 | 31.04 | 31.36 | 228,322 | +0.06(+0.19%) |
Dec 23, 2002 | 31.05 | 31.30 | 30.71 | 31.30 | 710,058 | +0.25(+0.81%) |
Dec 20, 2002 | 30.98 | 31.06 | 30.71 | 31.05 | 682,076 | +0.30(+0.97%) |
Dec 19, 2002 | 30.45 | 30.75 | 30.34 | 30.75 | 758,665 | +0.21(+0.67%) |
Dec 18, 2002 | 30.30 | 30.55 | 30.11 | 30.55 | 539,670 | +0.18(+0.58%) |
Dec 17, 2002 | 30.44 | 30.65 | 30.26 | 30.37 | 511,031 | +0.05(+0.15%) |
Dec 16, 2002 | 29.69 | 30.33 | 29.61 | 30.33 | 319,099 | +0.73(+2.47%) |
Dec 13, 2002 | 30.26 | 30.26 | 29.59 | 29.60 | 340,775 | -0.81(-2.68%) |
Dec 12, 2002 | 30.60 | 30.74 | 30.27 | 30.41 | 453,885 | -0.10(-0.32%) |
Dec 11, 2002 | 30.30 | 30.80 | 30.07 | 30.51 | 677,872 | +0.23(+0.75%) |
Dec 10, 2002 | 29.69 | 30.37 | 29.67 | 30.28 | 405,672 | +0.53(+1.79%) |
Dec 09, 2002 | 29.84 | 29.99 | 29.44 | 29.75 | 727,399 | -0.40(-1.31%) |
Dec 06, 2002 | 28.93 | 30.14 | 28.74 | 30.14 | 541,378 | +1.07(+3.66%) |
Dec 05, 2002 | 29.52 | 29.52 | 28.58 | 29.08 | 326,324 | -0.25(-0.86%) |
Dec 04, 2002 | 29.73 | 29.73 | 29.09 | 29.33 | 392,666 | -0.55(-1.83%) |
Dec 03, 2002 | 30.14 | 30.15 | 29.84 | 29.88 | 272,988 | -0.39(-1.28%) |
Dec 02, 2002 | 30.64 | 30.90 | 30.09 | 30.27 | 517,994 | +0.10(+0.33%) |
Nov 29, 2002 | 30.68 | 30.75 | 30.14 | 30.17 | 106,672 | -0.56(-1.83%) |
Nov 27, 2002 | 30.45 | 30.83 | 30.45 | 30.73 | 311,873 | +0.46(+1.53%) |
Nov 26, 2002 | 30.35 | 30.60 | 30.15 | 30.27 | 472,145 | -0.11(-0.35%) |
Nov 25, 2002 | 30.11 | 30.49 | 30.07 | 30.37 | 425,903 | +0.33(+1.11%) |
Nov 22, 2002 | 30.07 | 30.45 | 29.86 | 30.04 | 655,145 | -0.03(-0.10%) |
Nov 21, 2002 | 29.19 | 30.14 | 29.17 | 30.07 | 475,167 | +1.00(+3.43%) |
Nov 20, 2002 | 28.32 | 29.25 | 28.32 | 29.07 | 286,650 | +0.75(+2.66%) |
Nov 19, 2002 | 27.94 | 28.76 | 27.61 | 28.32 | 509,192 | +0.40(+1.42%) |
Nov 18, 2002 | 27.93 | 28.64 | 27.86 | 27.92 | 413,423 | +0.00(+0.00%) |
Nov 15, 2002 | 27.77 | 28.09 | 27.48 | 27.92 | 315,946 | +0.15(+0.55%) |
Nov 14, 2002 | 27.69 | 27.77 | 27.40 | 27.77 | 442,981 | +0.30(+1.11%) |
Nov 13, 2002 | 27.52 | 27.86 | 27.36 | 27.46 | 424,721 | -0.24(-0.88%) |
Nov 12, 2002 | 27.92 | 28.19 | 27.67 | 27.71 | 367,180 | +0.08(+0.30%) |
Nov 11, 2002 | 28.39 | 28.39 | 27.40 | 27.62 | 485,545 | -0.91(-3.20%) |
Nov 08, 2002 | 28.93 | 29.31 | 28.31 | 28.54 | 421,305 | -0.39(-1.34%) |
Nov 07, 2002 | 29.15 | 29.28 | 28.66 | 28.93 | 300,838 | -0.23(-0.78%) |
Nov 06, 2002 | 28.74 | 29.44 | 28.51 | 29.15 | 651,992 | +0.42(+1.46%) |
Nov 05, 2002 | 28.26 | 28.76 | 27.82 | 28.74 | 426,297 | +0.47(+1.67%) |
Nov 04, 2002 | 27.78 | 28.48 | 27.71 | 28.26 | 501,704 | +0.65(+2.37%) |