Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 29.54 | 29.98 | 29.34 | 29.80 | 1,990,440 | +0.27(+0.92%) |
Jan 30, 2003 | 29.92 | 30.21 | 29.51 | 29.53 | 2,013,196 | -0.38(-1.27%) |
Jan 29, 2003 | 29.42 | 30.08 | 29.14 | 29.91 | 1,338,485 | +0.32(+1.10%) |
Jan 28, 2003 | 29.49 | 29.64 | 29.13 | 29.59 | 1,817,403 | +0.41(+1.41%) |
Jan 27, 2003 | 29.32 | 29.82 | 28.98 | 29.17 | 1,569,891 | -0.18(-0.62%) |
Jan 24, 2003 | 30.47 | 30.55 | 29.36 | 29.36 | 2,124,466 | -0.99(-3.28%) |
Jan 23, 2003 | 30.06 | 30.49 | 29.95 | 30.35 | 1,390,795 | +0.47(+1.56%) |
Jan 22, 2003 | 30.18 | 30.37 | 29.84 | 29.88 | 3,331,438 | -0.29(-0.96%) |
Jan 21, 2003 | 30.89 | 30.91 | 30.18 | 30.18 | 1,661,212 | -0.41(-1.35%) |
Jan 17, 2003 | 30.22 | 31.10 | 30.22 | 30.59 | 2,091,513 | +0.21(+0.69%) |
Jan 16, 2003 | 30.45 | 30.59 | 30.14 | 30.38 | 2,573,386 | +0.74(+2.49%) |
Jan 15, 2003 | 30.35 | 30.36 | 29.49 | 29.64 | 1,446,652 | -0.76(-2.49%) |
Jan 14, 2003 | 30.03 | 30.51 | 29.95 | 30.40 | 889,417 | +0.27(+0.90%) |
Jan 13, 2003 | 30.42 | 30.55 | 29.96 | 30.13 | 1,173,280 | -0.07(-0.25%) |
Jan 10, 2003 | 30.11 | 30.47 | 30.00 | 30.20 | 1,552,602 | -0.22(-0.71%) |
Jan 09, 2003 | 30.45 | 30.87 | 30.18 | 30.42 | 1,681,308 | -0.15(-0.49%) |
Jan 08, 2003 | 30.70 | 31.00 | 30.41 | 30.57 | 1,973,298 | -0.12(-0.40%) |
Jan 07, 2003 | 30.63 | 30.98 | 30.35 | 30.69 | 2,361,782 | +0.07(+0.22%) |
Jan 06, 2003 | 29.81 | 30.75 | 29.78 | 30.62 | 2,595,108 | +0.72(+2.42%) |
Jan 03, 2003 | 29.40 | 29.91 | 29.38 | 29.90 | 1,638,899 | +0.43(+1.45%) |
Jan 02, 2003 | 28.67 | 29.47 | 28.29 | 29.47 | 1,171,064 | +1.12(+3.94%) |
Dec 31, 2002 | 28.36 | 28.52 | 27.86 | 28.36 | 1,034,378 | -0.04(-0.14%) |
Dec 30, 2002 | 27.85 | 28.44 | 27.58 | 28.40 | 1,147,125 | +0.63(+2.27%) |
Dec 27, 2002 | 28.25 | 28.37 | 27.76 | 27.77 | 818,193 | -0.47(-1.68%) |
Dec 26, 2002 | 28.12 | 28.95 | 28.09 | 28.24 | 1,092,303 | +0.19(+0.68%) |
Dec 24, 2002 | 28.12 | 28.22 | 27.94 | 28.05 | 328,636 | -0.24(-0.84%) |
Dec 23, 2002 | 28.23 | 28.46 | 27.88 | 28.29 | 816,272 | +0.07(+0.24%) |
Dec 20, 2002 | 27.53 | 28.44 | 27.53 | 28.22 | 2,302,526 | +0.70(+2.53%) |
Dec 19, 2002 | 27.37 | 28.09 | 27.37 | 27.52 | 1,229,876 | +0.01(+0.05%) |
Dec 18, 2002 | 27.88 | 28.21 | 27.42 | 27.51 | 1,295,042 | -0.70(-2.47%) |
Dec 17, 2002 | 28.39 | 28.64 | 28.21 | 28.21 | 1,475,910 | -0.35(-1.21%) |
Dec 16, 2002 | 27.60 | 28.55 | 27.60 | 28.55 | 1,570,039 | +1.09(+3.97%) |
Dec 13, 2002 | 27.90 | 27.90 | 27.41 | 27.46 | 957,243 | -0.43(-1.55%) |
Dec 12, 2002 | 28.15 | 28.27 | 27.63 | 27.89 | 1,340,850 | -0.24(-0.87%) |
Dec 11, 2002 | 28.08 | 28.29 | 27.83 | 28.14 | 967,144 | +0.07(+0.24%) |
Dec 10, 2002 | 27.42 | 28.07 | 27.42 | 28.07 | 1,421,827 | +0.66(+2.39%) |
Dec 09, 2002 | 27.78 | 27.92 | 27.25 | 27.41 | 1,617,768 | -0.70(-2.48%) |
Dec 06, 2002 | 27.61 | 28.28 | 27.25 | 28.11 | 1,439,116 | +0.50(+1.81%) |
Dec 05, 2002 | 28.32 | 28.32 | 27.58 | 27.61 | 1,080,334 | -0.58(-2.06%) |
Dec 04, 2002 | 28.02 | 28.59 | 27.58 | 28.19 | 1,294,007 | +0.18(+0.63%) |
Dec 03, 2002 | 28.31 | 28.31 | 27.62 | 28.02 | 1,298,292 | -0.29(-1.03%) |
Dec 02, 2002 | 28.86 | 28.91 | 27.94 | 28.31 | 1,091,860 | -0.25(-0.88%) |
Nov 29, 2002 | 28.65 | 28.71 | 28.43 | 28.56 | 493,546 | -0.26(-0.89%) |
Nov 27, 2002 | 28.10 | 28.92 | 27.79 | 28.82 | 1,107,228 | +0.76(+2.73%) |
Nov 26, 2002 | 28.40 | 28.52 | 27.75 | 28.05 | 1,463,350 | -0.34(-1.19%) |
Nov 25, 2002 | 28.52 | 28.78 | 27.78 | 28.39 | 1,210,075 | -0.12(-0.43%) |
Nov 22, 2002 | 28.80 | 28.90 | 28.42 | 28.51 | 1,272,433 | -0.28(-0.99%) |
Nov 21, 2002 | 28.31 | 29.11 | 28.14 | 28.80 | 2,233,814 | +0.76(+2.70%) |
Nov 20, 2002 | 27.08 | 28.23 | 26.99 | 28.04 | 1,095,554 | +1.06(+3.94%) |
Nov 19, 2002 | 26.69 | 27.34 | 26.65 | 26.97 | 1,282,038 | +0.11(+0.43%) |
Nov 18, 2002 | 27.69 | 27.69 | 26.85 | 26.86 | 1,687,219 | -0.83(-2.98%) |
Nov 15, 2002 | 27.43 | 27.70 | 26.72 | 27.69 | 2,062,255 | +0.26(+0.96%) |
Nov 14, 2002 | 27.13 | 27.56 | 26.97 | 27.42 | 1,325,630 | +0.64(+2.40%) |
Nov 13, 2002 | 26.69 | 26.92 | 25.92 | 26.78 | 1,532,358 | +0.09(+0.35%) |
Nov 12, 2002 | 26.58 | 27.04 | 26.51 | 26.68 | 1,432,318 | +0.21(+0.79%) |
Nov 11, 2002 | 26.57 | 26.76 | 26.28 | 26.47 | 1,044,870 | -0.09(-0.33%) |
Nov 08, 2002 | 26.83 | 27.34 | 26.31 | 26.56 | 1,214,360 | -0.20(-0.73%) |
Nov 07, 2002 | 27.77 | 27.77 | 26.64 | 26.76 | 2,034,770 | -1.00(-3.61%) |
Nov 06, 2002 | 28.36 | 28.36 | 27.20 | 27.76 | 2,001,079 | -0.60(-2.10%) |
Nov 05, 2002 | 28.19 | 28.42 | 27.87 | 28.36 | 1,257,361 | +0.17(+0.60%) |
Nov 04, 2002 | 28.06 | 28.76 | 28.00 | 28.19 | 1,817,994 | +0.14(+0.48%) |