Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 43.50 | 43.50 | 39.82 | 42.47 | 1,129 | -1.03(-2.36%) |
Jan 30, 2003 | 40.63 | 44.60 | 39.34 | 43.50 | 25,374 | +2.87(+7.06%) |
Jan 29, 2003 | 40.33 | 40.65 | 38.36 | 40.63 | 7,519 | +1.68(+4.31%) |
Jan 28, 2003 | 37.37 | 39.74 | 36.58 | 38.95 | 4,518 | +2.57(+7.07%) |
Jan 27, 2003 | 35.86 | 37.52 | 35.82 | 36.38 | 4,838 | -0.31(-0.84%) |
Jan 24, 2003 | 36.38 | 37.21 | 36.38 | 36.69 | 7,620 | +0.07(+0.19%) |
Jan 23, 2003 | 38.16 | 38.16 | 35.63 | 36.62 | 10,655 | -1.98(-5.12%) |
Jan 22, 2003 | 39.66 | 39.66 | 35.43 | 38.59 | 6,929 | -1.19(-2.98%) |
Jan 21, 2003 | 43.34 | 43.34 | 39.58 | 39.78 | 4,585 | -3.14(-7.32%) |
Jan 17, 2003 | 43.30 | 43.30 | 42.51 | 42.92 | 6,322 | -0.38(-0.87%) |
Jan 16, 2003 | 42.90 | 43.50 | 42.07 | 43.30 | 2,394 | -0.20(-0.45%) |
Jan 15, 2003 | 42.78 | 43.50 | 42.55 | 43.50 | 2,023 | +0.00(+0.00%) |
Jan 14, 2003 | 44.88 | 45.04 | 41.52 | 43.50 | 9,795 | -1.23(-2.74%) |
Jan 13, 2003 | 45.08 | 45.67 | 44.09 | 44.72 | 5,125 | +0.63(+1.44%) |
Jan 10, 2003 | 43.65 | 44.68 | 43.65 | 44.09 | 2,765 | -0.40(-0.89%) |
Jan 09, 2003 | 47.45 | 47.45 | 44.13 | 44.48 | 2,883 | +0.32(+0.72%) |
Jan 08, 2003 | 46.62 | 46.62 | 43.93 | 44.17 | 2,883 | -2.29(-4.94%) |
Jan 07, 2003 | 48.16 | 49.03 | 43.50 | 46.46 | 15,797 | -0.95(-2.00%) |
Jan 06, 2003 | 45.12 | 48.04 | 43.50 | 47.41 | 17,315 | +2.29(+5.08%) |
Jan 03, 2003 | 44.68 | 45.43 | 43.69 | 45.12 | 3,641 | -18.03(-28.55%) |
Dec 31, 2002 | 61.05 | 63.39 | 60.10 | 63.15 | 4,248 | +2.57(+4.24%) |
Dec 30, 2002 | 58.36 | 60.58 | 57.69 | 60.58 | 2,984 | +1.38(+2.34%) |
Dec 27, 2002 | 59.87 | 59.87 | 58.36 | 59.19 | 1,652 | -0.67(-1.12%) |
Dec 26, 2002 | 59.55 | 60.26 | 59.55 | 59.87 | 2,697 | +0.16(+0.26%) |
Dec 24, 2002 | 60.46 | 60.46 | 59.55 | 59.71 | 1,567 | -0.20(-0.33%) |
Dec 23, 2002 | 59.31 | 59.91 | 59.43 | 59.91 | 4,467 | +0.16(+0.26%) |
Dec 20, 2002 | 59.31 | 59.91 | 59.11 | 59.75 | 2,630 | +0.00(+0.00%) |
Dec 19, 2002 | 58.96 | 61.17 | 58.92 | 59.75 | 9,222 | -0.55(-0.92%) |
Dec 18, 2002 | 60.30 | 60.89 | 59.79 | 60.30 | 6,221 | +0.00(+0.00%) |
Dec 17, 2002 | 60.30 | 60.85 | 58.88 | 60.30 | 8,109 | +0.00(+0.01%) |
Dec 16, 2002 | 60.30 | 60.70 | 59.31 | 60.30 | 4,484 | +1.18(+2.00%) |
Dec 13, 2002 | 60.89 | 60.89 | 58.32 | 59.11 | 14,685 | -1.18(-1.96%) |
Dec 12, 2002 | 59.55 | 61.29 | 56.07 | 60.30 | 7,755 | +0.94(+1.59%) |
Dec 11, 2002 | 60.18 | 60.70 | 59.35 | 59.35 | 3,945 | -1.54(-2.53%) |
Dec 10, 2002 | 60.50 | 62.67 | 60.50 | 60.89 | 5,057 | +0.04(+0.07%) |
Dec 09, 2002 | 58.17 | 62.08 | 58.17 | 60.85 | 4,687 | +2.65(+4.55%) |
Dec 06, 2002 | 57.34 | 58.80 | 54.41 | 58.20 | 12,999 | +1.11(+1.94%) |
Dec 05, 2002 | 69.95 | 71.13 | 55.56 | 57.10 | 63,342 | -10.32(-15.31%) |
Dec 04, 2002 | 65.05 | 70.62 | 64.69 | 67.42 | 4,855 | -0.00(-0.01%) |
Dec 03, 2002 | 67.26 | 69.36 | 67.02 | 67.42 | 9,542 | -0.59(-0.87%) |
Dec 02, 2002 | 68.21 | 69.20 | 64.97 | 68.01 | 13,100 | -0.20(-0.29%) |
Nov 29, 2002 | 60.26 | 68.21 | 59.39 | 68.21 | 7,856 | +7.91(+13.11%) |
Nov 27, 2002 | 59.91 | 60.30 | 58.28 | 60.30 | 7,064 | +3.99(+7.09%) |
Nov 26, 2002 | 55.36 | 57.10 | 54.41 | 56.31 | 17,382 | +0.99(+1.79%) |
Nov 25, 2002 | 55.95 | 56.35 | 54.57 | 55.31 | 9,020 | -0.04(-0.08%) |
Nov 22, 2002 | 58.84 | 58.92 | 55.36 | 55.36 | 16,303 | -2.14(-3.71%) |
Nov 21, 2002 | 60.89 | 62.91 | 56.35 | 57.49 | 18,596 | -2.57(-4.28%) |
Nov 20, 2002 | 61.09 | 61.09 | 59.31 | 60.06 | 7,148 | -0.24(-0.39%) |
Nov 19, 2002 | 60.50 | 62.08 | 59.35 | 60.30 | 18,647 | +0.00(+0.00%) |
Nov 18, 2002 | 57.26 | 64.25 | 57.26 | 60.30 | 26,116 | +3.37(+5.91%) |
Nov 15, 2002 | 52.67 | 56.98 | 52.67 | 56.94 | 15,797 | +5.14(+9.92%) |
Nov 14, 2002 | 53.58 | 54.96 | 51.80 | 51.80 | 30,078 | -1.98(-3.68%) |
Nov 13, 2002 | 50.02 | 55.36 | 50.02 | 53.78 | 73,509 | +3.60(+7.17%) |
Nov 12, 2002 | 48.64 | 50.22 | 47.53 | 50.18 | 23,890 | +2.53(+5.31%) |
Nov 11, 2002 | 48.79 | 51.96 | 47.45 | 47.65 | 39,519 | -0.79(-1.63%) |
Nov 08, 2002 | 42.11 | 49.43 | 41.60 | 48.44 | 60,004 | +8.70(+21.89%) |
Nov 07, 2002 | 39.73 | 39.74 | 39.63 | 39.74 | 151 | +0.07(+0.18%) |
Nov 06, 2002 | 38.95 | 39.67 | 38.95 | 39.67 | 792 | +1.31(+3.42%) |
Nov 05, 2002 | 38.91 | 38.91 | 38.36 | 38.36 | 134 | -0.20(-0.51%) |
Nov 04, 2002 | 39.54 | 39.54 | 37.76 | 38.55 | 6,373 | +0.00(+0.00%) |