Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 30.85 | 31.99 | 30.83 | 31.83 | 768,845 | +0.96(+3.10%) |
Jan 30, 2003 | 31.39 | 31.74 | 30.86 | 30.88 | 396,535 | -0.53(-1.68%) |
Jan 29, 2003 | 30.93 | 31.44 | 30.78 | 31.40 | 702,543 | +0.28(+0.91%) |
Jan 28, 2003 | 31.27 | 31.45 | 30.82 | 31.12 | 750,994 | +0.03(+0.08%) |
Jan 27, 2003 | 31.53 | 31.77 | 30.71 | 31.09 | 1,076,707 | -0.44(-1.40%) |
Jan 24, 2003 | 32.44 | 32.45 | 31.35 | 31.53 | 644,123 | -1.07(-3.28%) |
Jan 23, 2003 | 32.40 | 32.62 | 31.79 | 32.60 | 1,651,748 | +0.21(+0.64%) |
Jan 22, 2003 | 33.59 | 33.60 | 32.36 | 32.40 | 1,002,176 | -1.19(-3.54%) |
Jan 21, 2003 | 34.64 | 34.64 | 33.51 | 33.59 | 537,600 | -0.88(-2.55%) |
Jan 17, 2003 | 34.98 | 35.07 | 34.42 | 34.47 | 537,716 | -0.66(-1.87%) |
Jan 16, 2003 | 34.96 | 35.59 | 34.96 | 35.12 | 1,413,780 | +0.18(+0.52%) |
Jan 15, 2003 | 35.66 | 35.66 | 34.89 | 34.94 | 753,892 | -0.72(-2.03%) |
Jan 14, 2003 | 35.27 | 35.66 | 34.81 | 35.66 | 818,803 | +0.51(+1.45%) |
Jan 13, 2003 | 35.89 | 35.89 | 35.12 | 35.16 | 624,302 | +0.00(+0.00%) |
Jan 10, 2003 | 34.51 | 35.54 | 34.45 | 35.16 | 606,916 | +0.22(+0.62%) |
Jan 09, 2003 | 34.08 | 35.09 | 34.08 | 34.94 | 664,292 | +0.87(+2.56%) |
Jan 08, 2003 | 33.95 | 34.42 | 33.43 | 34.07 | 967,170 | -0.05(-0.15%) |
Jan 07, 2003 | 34.72 | 34.77 | 34.08 | 34.12 | 406,503 | -0.60(-1.74%) |
Jan 06, 2003 | 33.51 | 34.94 | 33.51 | 34.72 | 771,511 | +1.22(+3.63%) |
Jan 03, 2003 | 33.30 | 33.85 | 33.21 | 33.51 | 644,587 | +0.13(+0.39%) |
Jan 02, 2003 | 32.27 | 33.39 | 32.05 | 33.38 | 507,347 | +1.33(+4.15%) |
Dec 31, 2002 | 31.95 | 32.49 | 31.92 | 32.05 | 587,906 | +0.25(+0.79%) |
Dec 30, 2002 | 30.89 | 31.92 | 30.71 | 31.80 | 573,533 | +0.99(+3.22%) |
Dec 27, 2002 | 31.36 | 31.43 | 30.67 | 30.81 | 296,503 | -0.55(-1.76%) |
Dec 26, 2002 | 31.58 | 31.86 | 31.27 | 31.36 | 367,789 | -0.20(-0.63%) |
Dec 24, 2002 | 31.45 | 31.64 | 31.14 | 31.56 | 195,543 | -0.09(-0.27%) |
Dec 23, 2002 | 31.70 | 31.92 | 31.47 | 31.64 | 439,191 | -0.06(-0.19%) |
Dec 20, 2002 | 31.66 | 32.02 | 31.53 | 31.70 | 924,631 | +0.06(+0.19%) |
Dec 19, 2002 | 32.67 | 33.00 | 31.58 | 31.64 | 678,086 | -0.81(-2.50%) |
Dec 18, 2002 | 32.44 | 32.60 | 32.27 | 32.46 | 641,457 | +0.05(+0.16%) |
Dec 17, 2002 | 32.78 | 33.00 | 32.36 | 32.40 | 457,041 | -0.14(-0.42%) |
Dec 16, 2002 | 31.75 | 32.74 | 31.75 | 32.54 | 754,356 | +0.81(+2.56%) |
Dec 13, 2002 | 32.54 | 32.54 | 31.70 | 31.73 | 1,095,949 | -0.97(-2.98%) |
Dec 12, 2002 | 33.39 | 33.42 | 32.49 | 32.71 | 609,118 | -0.63(-1.89%) |
Dec 11, 2002 | 32.52 | 33.93 | 32.51 | 33.34 | 711,584 | +0.81(+2.49%) |
Dec 10, 2002 | 32.67 | 32.82 | 32.15 | 32.52 | 829,930 | -0.06(-0.19%) |
Dec 09, 2002 | 32.91 | 33.20 | 32.49 | 32.59 | 677,274 | -0.41(-1.23%) |
Dec 06, 2002 | 33.21 | 33.38 | 32.90 | 32.99 | 456,114 | -0.57(-1.70%) |
Dec 05, 2002 | 34.12 | 34.22 | 33.37 | 33.56 | 320,844 | -0.47(-1.39%) |
Dec 04, 2002 | 33.93 | 34.25 | 33.28 | 34.03 | 736,389 | +0.11(+0.33%) |
Dec 03, 2002 | 35.39 | 35.51 | 33.90 | 33.92 | 752,385 | -1.67(-4.68%) |
Dec 02, 2002 | 36.23 | 36.23 | 35.21 | 35.59 | 1,189,142 | +0.65(+1.85%) |
Nov 29, 2002 | 34.68 | 35.50 | 34.68 | 34.94 | 309,949 | +0.41(+1.17%) |
Nov 27, 2002 | 33.56 | 34.53 | 33.47 | 34.53 | 497,958 | +0.99(+2.96%) |
Nov 26, 2002 | 33.65 | 33.84 | 33.31 | 33.54 | 568,085 | -0.17(-0.51%) |
Nov 25, 2002 | 33.99 | 34.16 | 33.52 | 33.72 | 800,837 | -0.06(-0.18%) |
Nov 22, 2002 | 33.12 | 34.03 | 32.89 | 33.78 | 1,243,853 | +0.66(+2.01%) |
Nov 21, 2002 | 31.70 | 33.29 | 31.70 | 33.11 | 923,819 | +1.54(+4.86%) |
Nov 20, 2002 | 31.04 | 31.66 | 30.71 | 31.58 | 550,698 | +0.53(+1.72%) |
Nov 19, 2002 | 30.63 | 31.34 | 30.32 | 31.04 | 456,462 | +0.40(+1.30%) |
Nov 18, 2002 | 31.39 | 31.49 | 30.64 | 30.64 | 454,491 | -0.69(-2.20%) |
Nov 15, 2002 | 30.76 | 31.33 | 30.36 | 31.33 | 550,582 | +0.61(+1.99%) |
Nov 14, 2002 | 30.41 | 30.76 | 30.07 | 30.72 | 1,089,806 | +1.13(+3.82%) |
Nov 13, 2002 | 29.90 | 29.96 | 29.25 | 29.59 | 761,890 | -0.39(-1.29%) |
Nov 12, 2002 | 29.56 | 30.11 | 29.29 | 29.98 | 762,817 | +0.43(+1.46%) |
Nov 11, 2002 | 29.98 | 30.41 | 29.47 | 29.55 | 647,948 | -0.43(-1.44%) |
Nov 08, 2002 | 29.90 | 30.70 | 29.89 | 29.98 | 565,419 | +0.05(+0.17%) |
Nov 07, 2002 | 30.53 | 30.80 | 29.90 | 29.93 | 563,448 | -0.58(-1.90%) |
Nov 06, 2002 | 31.01 | 31.01 | 30.20 | 30.51 | 536,789 | -0.22(-0.70%) |
Nov 05, 2002 | 30.80 | 31.04 | 30.07 | 30.72 | 473,848 | -0.17(-0.56%) |
Nov 04, 2002 | 30.95 | 31.75 | 30.89 | 30.89 | 461,214 | +0.18(+0.59%) |