Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 27.20 | 28.07 | 27.20 | 28.03 | 8,310,970 | +0.64(+2.35%) |
Jan 30, 2003 | 28.20 | 28.21 | 27.22 | 27.38 | 6,396,486 | -0.57(-2.04%) |
Jan 29, 2003 | 28.32 | 28.32 | 27.18 | 27.95 | 10,609,648 | -0.37(-1.31%) |
Jan 28, 2003 | 28.17 | 28.45 | 27.88 | 28.32 | 8,283,247 | +0.30(+1.06%) |
Jan 27, 2003 | 28.14 | 28.84 | 27.70 | 28.03 | 7,218,698 | -0.61(-2.12%) |
Jan 24, 2003 | 30.09 | 30.09 | 28.30 | 28.63 | 7,030,726 | -1.45(-4.82%) |
Jan 23, 2003 | 29.87 | 30.24 | 29.24 | 30.08 | 7,274,820 | +1.04(+3.59%) |
Jan 22, 2003 | 29.93 | 30.04 | 28.97 | 29.04 | 7,298,350 | -0.89(-2.99%) |
Jan 21, 2003 | 31.08 | 31.32 | 29.93 | 29.93 | 5,643,513 | -1.12(-3.60%) |
Jan 17, 2003 | 31.46 | 31.69 | 30.61 | 31.05 | 5,297,318 | -0.41(-1.29%) |
Jan 16, 2003 | 31.88 | 32.06 | 31.26 | 31.46 | 6,453,825 | -0.41(-1.30%) |
Jan 15, 2003 | 32.40 | 32.40 | 31.62 | 31.87 | 6,160,641 | -0.52(-1.62%) |
Jan 14, 2003 | 31.77 | 32.46 | 31.69 | 32.40 | 4,231,959 | +0.16(+0.48%) |
Jan 13, 2003 | 32.37 | 32.83 | 32.01 | 32.24 | 5,266,080 | +0.13(+0.41%) |
Jan 10, 2003 | 31.89 | 32.82 | 31.54 | 32.11 | 6,870,205 | -0.15(-0.46%) |
Jan 09, 2003 | 31.01 | 32.38 | 31.01 | 32.26 | 6,874,668 | +1.26(+4.06%) |
Jan 08, 2003 | 31.66 | 31.66 | 30.81 | 31.00 | 5,487,320 | -0.96(-3.01%) |
Jan 07, 2003 | 31.28 | 32.39 | 31.07 | 31.96 | 7,051,687 | +0.17(+0.53%) |
Jan 06, 2003 | 30.96 | 32.04 | 30.85 | 31.79 | 5,636,887 | +0.84(+2.70%) |
Jan 03, 2003 | 31.01 | 31.06 | 30.61 | 30.95 | 4,013,693 | -0.06(-0.19%) |
Jan 02, 2003 | 29.70 | 31.09 | 29.26 | 31.01 | 5,829,457 | +1.49(+5.06%) |
Dec 31, 2002 | 29.63 | 29.84 | 29.15 | 29.52 | 4,666,460 | -0.31(-1.04%) |
Dec 30, 2002 | 30.04 | 30.10 | 29.31 | 29.83 | 4,720,958 | +0.16(+0.52%) |
Dec 27, 2002 | 30.50 | 30.61 | 29.53 | 29.67 | 4,312,827 | -1.00(-3.25%) |
Dec 26, 2002 | 30.70 | 31.49 | 30.47 | 30.67 | 3,084,513 | -0.01(-0.05%) |
Dec 24, 2002 | 30.61 | 30.82 | 30.47 | 30.69 | 2,163,851 | -0.41(-1.31%) |
Dec 23, 2002 | 30.91 | 31.34 | 30.76 | 31.09 | 5,169,659 | +0.01(+0.02%) |
Dec 20, 2002 | 29.80 | 31.17 | 29.80 | 31.09 | 9,353,881 | +1.29(+4.32%) |
Dec 19, 2002 | 30.04 | 31.04 | 29.28 | 29.80 | 9,842,205 | -0.59(-1.95%) |
Dec 18, 2002 | 31.12 | 31.43 | 30.19 | 30.39 | 8,597,527 | -1.19(-3.77%) |
Dec 17, 2002 | 31.65 | 32.52 | 31.54 | 31.58 | 6,495,476 | -0.52(-1.61%) |
Dec 16, 2002 | 31.07 | 32.16 | 31.06 | 32.10 | 5,248,770 | +1.19(+3.85%) |
Dec 13, 2002 | 31.49 | 31.51 | 30.90 | 30.91 | 5,775,770 | -0.69(-2.18%) |
Dec 12, 2002 | 31.30 | 31.81 | 31.04 | 31.60 | 6,366,735 | +0.84(+2.72%) |
Dec 11, 2002 | 30.72 | 31.44 | 30.54 | 30.76 | 6,005,665 | +0.05(+0.17%) |
Dec 10, 2002 | 30.32 | 30.80 | 30.04 | 30.71 | 6,020,135 | +0.52(+1.71%) |
Dec 09, 2002 | 31.66 | 31.66 | 30.16 | 30.19 | 7,306,059 | -1.46(-4.62%) |
Dec 06, 2002 | 30.58 | 32.01 | 30.54 | 31.66 | 7,649,143 | +0.30(+0.97%) |
Dec 05, 2002 | 32.56 | 32.56 | 31.02 | 31.35 | 8,011,565 | -1.20(-3.68%) |
Dec 04, 2002 | 32.83 | 32.94 | 32.13 | 32.55 | 8,324,898 | -0.79(-2.37%) |
Dec 03, 2002 | 33.28 | 33.76 | 32.92 | 33.34 | 6,232,044 | -0.17(-0.51%) |
Dec 02, 2002 | 34.02 | 34.53 | 33.32 | 33.51 | 6,151,445 | +0.06(+0.18%) |
Nov 29, 2002 | 33.83 | 34.14 | 33.32 | 33.45 | 2,250,941 | -0.55(-1.61%) |
Nov 27, 2002 | 32.93 | 34.19 | 32.91 | 34.00 | 6,595,819 | +1.23(+3.75%) |
Nov 26, 2002 | 33.79 | 33.83 | 32.71 | 32.77 | 9,039,331 | -1.49(-4.36%) |
Nov 25, 2002 | 34.17 | 34.63 | 33.72 | 34.27 | 6,008,099 | +0.10(+0.30%) |
Nov 22, 2002 | 34.32 | 34.57 | 33.81 | 34.16 | 7,257,240 | -0.15(-0.43%) |
Nov 21, 2002 | 32.18 | 34.46 | 32.18 | 34.31 | 13,160,534 | +2.14(+6.64%) |
Nov 20, 2002 | 31.07 | 32.31 | 30.45 | 32.17 | 10,753,941 | +1.12(+3.60%) |
Nov 19, 2002 | 31.07 | 31.61 | 30.57 | 31.06 | 8,208,599 | +0.00(+0.00%) |
Nov 18, 2002 | 31.61 | 31.83 | 30.88 | 31.06 | 6,913,344 | -0.33(-1.06%) |
Nov 15, 2002 | 30.39 | 31.45 | 29.87 | 31.39 | 8,154,371 | +0.87(+2.83%) |
Nov 14, 2002 | 29.95 | 30.53 | 29.87 | 30.53 | 7,129,039 | +1.25(+4.27%) |
Nov 13, 2002 | 28.95 | 29.76 | 28.47 | 29.28 | 6,331,710 | +0.33(+1.15%) |
Nov 12, 2002 | 28.71 | 29.50 | 28.19 | 28.94 | 5,850,283 | +0.65(+2.30%) |
Nov 11, 2002 | 28.71 | 28.80 | 28.06 | 28.29 | 4,384,906 | -0.75(-2.57%) |
Nov 08, 2002 | 29.46 | 29.95 | 28.62 | 29.04 | 7,062,505 | -0.42(-1.43%) |
Nov 07, 2002 | 30.72 | 30.72 | 29.36 | 29.46 | 7,797,628 | -1.84(-5.88%) |
Nov 06, 2002 | 31.38 | 31.50 | 30.32 | 31.30 | 7,720,410 | +0.30(+0.98%) |
Nov 05, 2002 | 30.27 | 31.02 | 30.26 | 31.00 | 5,714,780 | +0.28(+0.91%) |
Nov 04, 2002 | 30.60 | 31.50 | 30.53 | 30.72 | 8,850,682 | +0.85(+2.85%) |