Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 28.27 | 28.98 | 28.27 | 28.84 | 30,503 | +0.35(+1.21%) |
Jan 30, 2003 | 28.68 | 28.78 | 28.13 | 28.49 | 213,525 | -0.15(-0.54%) |
Jan 29, 2003 | 28.94 | 28.95 | 28.24 | 28.65 | 77,076 | -0.23(-0.79%) |
Jan 28, 2003 | 28.98 | 29.17 | 28.82 | 28.87 | 20,018 | +0.05(+0.18%) |
Jan 27, 2003 | 28.91 | 29.13 | 28.71 | 28.82 | 37,448 | -0.62(-2.10%) |
Jan 24, 2003 | 29.93 | 29.93 | 29.24 | 29.44 | 29,550 | -0.52(-1.74%) |
Jan 23, 2003 | 30.00 | 30.15 | 29.73 | 29.96 | 8,987 | -0.04(-0.15%) |
Jan 22, 2003 | 30.23 | 30.52 | 30.00 | 30.00 | 17,294 | -0.37(-1.23%) |
Jan 21, 2003 | 30.70 | 30.78 | 30.25 | 30.38 | 38,810 | -0.35(-1.15%) |
Jan 17, 2003 | 30.66 | 30.86 | 30.54 | 30.73 | 21,243 | +0.01(+0.05%) |
Jan 16, 2003 | 30.53 | 30.77 | 30.45 | 30.72 | 13,890 | +0.32(+1.04%) |
Jan 15, 2003 | 30.50 | 30.55 | 30.20 | 30.40 | 13,617 | -0.28(-0.91%) |
Jan 14, 2003 | 30.66 | 30.68 | 30.36 | 30.68 | 10,349 | +0.10(+0.31%) |
Jan 13, 2003 | 30.66 | 30.75 | 30.39 | 30.59 | 8,851 | +0.05(+0.17%) |
Jan 10, 2003 | 30.55 | 30.64 | 30.39 | 30.53 | 14,298 | -0.06(-0.19%) |
Jan 09, 2003 | 30.25 | 30.59 | 30.18 | 30.59 | 10,621 | +0.51(+1.68%) |
Jan 08, 2003 | 30.48 | 30.56 | 30.09 | 30.09 | 28,869 | -0.31(-1.01%) |
Jan 07, 2003 | 30.59 | 30.59 | 30.36 | 30.39 | 25,056 | -0.23(-0.74%) |
Jan 06, 2003 | 30.43 | 30.72 | 30.20 | 30.62 | 23,286 | +0.28(+0.92%) |
Jan 03, 2003 | 30.48 | 30.62 | 30.30 | 30.34 | 10,213 | -0.15(-0.51%) |
Jan 02, 2003 | 30.18 | 30.62 | 30.11 | 30.50 | 34,044 | +0.65(+2.16%) |
Dec 31, 2002 | 30.01 | 30.11 | 29.60 | 29.85 | 52,428 | -0.16(-0.54%) |
Dec 30, 2002 | 30.03 | 30.15 | 29.86 | 30.01 | 22,741 | +0.05(+0.17%) |
Dec 27, 2002 | 30.25 | 30.25 | 29.88 | 29.96 | 17,975 | -0.26(-0.85%) |
Dec 26, 2002 | 30.31 | 30.50 | 30.17 | 30.22 | 19,473 | +0.01(+0.02%) |
Dec 24, 2002 | 30.22 | 30.29 | 30.11 | 30.21 | 15,388 | -0.01(-0.02%) |
Dec 23, 2002 | 30.33 | 30.33 | 30.03 | 30.22 | 55,151 | +0.21(+0.71%) |
Dec 20, 2002 | 29.89 | 30.08 | 29.81 | 30.00 | 76,667 | +0.39(+1.31%) |
Dec 19, 2002 | 29.82 | 30.03 | 29.49 | 29.62 | 82,387 | -0.35(-1.18%) |
Dec 18, 2002 | 30.03 | 30.11 | 29.86 | 29.97 | 53,245 | -0.05(-0.17%) |
Dec 17, 2002 | 30.23 | 30.36 | 29.92 | 30.02 | 20,835 | -0.32(-1.06%) |
Dec 16, 2002 | 30.22 | 30.36 | 30.00 | 30.34 | 29,686 | +0.13(+0.44%) |
Dec 13, 2002 | 29.96 | 30.28 | 29.91 | 30.21 | 15,660 | -0.21(-0.68%) |
Dec 12, 2002 | 30.25 | 30.51 | 30.25 | 30.42 | 26,282 | -0.07(-0.22%) |
Dec 11, 2002 | 30.70 | 30.70 | 30.37 | 30.48 | 16,885 | -0.27(-0.88%) |
Dec 10, 2002 | 30.40 | 30.75 | 30.38 | 30.75 | 46,436 | +0.45(+1.48%) |
Dec 09, 2002 | 30.37 | 30.48 | 30.19 | 30.31 | 9,260 | -0.02(-0.07%) |
Dec 06, 2002 | 30.15 | 30.53 | 30.15 | 30.33 | 10,077 | +0.18(+0.58%) |
Dec 05, 2002 | 30.51 | 30.65 | 30.12 | 30.15 | 44,938 | -0.46(-1.49%) |
Dec 04, 2002 | 30.20 | 30.67 | 30.20 | 30.61 | 51,611 | +0.41(+1.36%) |
Dec 03, 2002 | 29.96 | 30.22 | 29.85 | 30.20 | 25,737 | +0.24(+0.78%) |
Dec 02, 2002 | 30.17 | 30.28 | 29.87 | 29.96 | 40,716 | -0.07(-0.24%) |
Nov 29, 2002 | 30.19 | 30.33 | 30.03 | 30.03 | 82,931 | -0.37(-1.21%) |
Nov 27, 2002 | 30.03 | 30.48 | 30.03 | 30.40 | 24,103 | +0.42(+1.40%) |
Nov 26, 2002 | 30.03 | 30.16 | 29.89 | 29.98 | 22,877 | -0.20(-0.66%) |
Nov 25, 2002 | 30.14 | 30.33 | 30.03 | 30.18 | 92,464 | -0.22(-0.72%) |
Nov 22, 2002 | 30.33 | 30.64 | 30.25 | 30.40 | 193,099 | +0.01(+0.02%) |
Nov 21, 2002 | 30.51 | 30.60 | 30.19 | 30.39 | 48,479 | -0.19(-0.62%) |
Nov 20, 2002 | 30.35 | 30.64 | 30.20 | 30.59 | 34,316 | +0.13(+0.43%) |
Nov 19, 2002 | 30.22 | 30.86 | 30.22 | 30.45 | 131,410 | +0.05(+0.17%) |
Nov 18, 2002 | 30.59 | 30.59 | 30.29 | 30.40 | 140,534 | -0.01(-0.02%) |
Nov 15, 2002 | 30.06 | 30.52 | 30.06 | 30.41 | 24,103 | +0.21(+0.71%) |
Nov 14, 2002 | 30.00 | 30.34 | 29.82 | 30.20 | 13,890 | +0.31(+1.03%) |
Nov 13, 2002 | 29.74 | 30.06 | 29.42 | 29.89 | 28,324 | +0.51(+1.75%) |
Nov 12, 2002 | 30.11 | 30.39 | 29.37 | 29.37 | 39,355 | -0.92(-3.03%) |
Nov 11, 2002 | 30.53 | 30.53 | 30.18 | 30.29 | 26,554 | -0.06(-0.19%) |
Nov 08, 2002 | 30.55 | 30.85 | 30.34 | 30.35 | 84,974 | -0.35(-1.12%) |
Nov 07, 2002 | 30.70 | 30.83 | 30.50 | 30.70 | 33,227 | +0.00(+0.00%) |
Nov 06, 2002 | 30.87 | 30.87 | 30.42 | 30.70 | 38,401 | -0.18(-0.57%) |
Nov 05, 2002 | 30.35 | 30.95 | 30.35 | 30.87 | 29,005 | +0.52(+1.72%) |
Nov 04, 2002 | 31.06 | 31.06 | 30.35 | 30.35 | 119,699 | -0.71(-2.29%) |