Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 30.55 | 30.75 | 30.15 | 30.48 | 95,100 | +0.00(+0.00%) |
Jan 30, 2003 | 31.05 | 31.05 | 30.45 | 30.48 | 150,000 | -0.61(-1.96%) |
Jan 29, 2003 | 31.35 | 31.35 | 30.65 | 31.09 | 55,500 | -0.26(-0.83%) |
Jan 28, 2003 | 31.10 | 31.40 | 30.86 | 31.35 | 118,100 | +0.33(+1.06%) |
Jan 27, 2003 | 30.95 | 31.11 | 30.80 | 31.02 | 80,400 | +0.07(+0.23%) |
Jan 24, 2003 | 31.49 | 31.49 | 30.95 | 30.95 | 54,200 | -0.54(-1.71%) |
Jan 23, 2003 | 31.23 | 31.49 | 31.01 | 31.49 | 75,600 | +0.39(+1.25%) |
Jan 22, 2003 | 31.77 | 31.77 | 31.01 | 31.10 | 100,800 | -0.79(-2.48%) |
Jan 21, 2003 | 31.90 | 32.23 | 31.70 | 31.89 | 166,700 | +0.04(+0.13%) |
Jan 17, 2003 | 32.25 | 32.25 | 31.80 | 31.85 | 91,100 | -0.50(-1.55%) |
Jan 16, 2003 | 32.60 | 32.73 | 32.20 | 32.35 | 178,000 | -0.25(-0.77%) |
Jan 15, 2003 | 33.50 | 33.52 | 32.40 | 32.60 | 283,200 | -0.95(-2.83%) |
Jan 14, 2003 | 34.10 | 34.10 | 33.44 | 33.55 | 117,800 | -0.57(-1.67%) |
Jan 13, 2003 | 33.75 | 34.25 | 33.40 | 34.12 | 173,700 | +0.37(+1.10%) |
Jan 10, 2003 | 33.09 | 33.90 | 33.09 | 33.75 | 97,300 | +0.65(+1.96%) |
Jan 09, 2003 | 32.45 | 33.21 | 32.45 | 33.10 | 182,900 | +0.73(+2.26%) |
Jan 08, 2003 | 33.30 | 33.30 | 32.37 | 32.37 | 45,000 | -0.95(-2.85%) |
Jan 07, 2003 | 33.20 | 33.55 | 33.05 | 33.32 | 100,600 | +0.10(+0.30%) |
Jan 06, 2003 | 33.45 | 33.57 | 32.50 | 33.22 | 199,300 | -0.08(-0.24%) |
Jan 03, 2003 | 32.65 | 33.65 | 32.55 | 33.30 | 131,400 | +0.65(+1.99%) |
Jan 02, 2003 | 32.25 | 33.28 | 32.15 | 32.65 | 230,600 | +0.59(+1.84%) |
Dec 31, 2002 | 31.75 | 32.40 | 31.75 | 32.06 | 132,700 | -0.07(-0.22%) |
Dec 30, 2002 | 32.47 | 32.54 | 31.13 | 32.13 | 133,200 | -0.40(-1.23%) |
Dec 27, 2002 | 32.75 | 33.30 | 32.20 | 32.53 | 67,000 | -0.97(-2.90%) |
Dec 26, 2002 | 33.02 | 33.85 | 33.02 | 33.50 | 83,100 | +0.50(+1.52%) |
Dec 24, 2002 | 33.00 | 33.38 | 32.90 | 33.00 | 38,400 | -0.03(-0.09%) |
Dec 23, 2002 | 33.30 | 33.90 | 32.80 | 33.03 | 84,700 | -0.27(-0.81%) |
Dec 20, 2002 | 32.68 | 33.35 | 32.68 | 33.30 | 115,400 | +0.70(+2.15%) |
Dec 19, 2002 | 32.22 | 32.90 | 32.06 | 32.60 | 175,100 | +0.38(+1.18%) |
Dec 18, 2002 | 32.00 | 32.92 | 32.00 | 32.22 | 123,100 | -0.28(-0.86%) |
Dec 17, 2002 | 32.75 | 33.05 | 32.40 | 32.50 | 64,500 | -0.42(-1.28%) |
Dec 16, 2002 | 30.75 | 33.05 | 30.75 | 32.92 | 261,100 | +0.90(+2.81%) |
Dec 13, 2002 | 32.60 | 32.60 | 31.45 | 32.02 | 197,200 | -0.77(-2.35%) |
Dec 12, 2002 | 33.50 | 33.56 | 32.59 | 32.79 | 78,300 | -0.61(-1.83%) |
Dec 11, 2002 | 32.65 | 33.62 | 32.55 | 33.40 | 579,800 | +0.75(+2.30%) |
Dec 10, 2002 | 32.60 | 32.83 | 32.25 | 32.65 | 219,400 | +0.20(+0.62%) |
Dec 09, 2002 | 33.69 | 33.69 | 32.37 | 32.45 | 91,500 | -1.24(-3.68%) |
Dec 06, 2002 | 33.50 | 33.95 | 33.30 | 33.69 | 216,000 | +0.03(+0.09%) |
Dec 05, 2002 | 33.70 | 33.75 | 33.35 | 33.66 | 342,200 | -0.10(-0.30%) |
Dec 04, 2002 | 34.40 | 34.41 | 33.29 | 33.76 | 415,400 | -0.89(-2.57%) |
Dec 03, 2002 | 36.06 | 36.06 | 34.65 | 34.65 | 118,500 | -1.40(-3.88%) |
Dec 02, 2002 | 36.80 | 37.00 | 35.87 | 36.05 | 113,300 | -0.50(-1.37%) |
Nov 29, 2002 | 36.17 | 36.95 | 36.17 | 36.55 | 65,000 | +0.38(+1.05%) |
Nov 27, 2002 | 36.04 | 36.55 | 35.80 | 36.17 | 138,000 | +0.18(+0.50%) |
Nov 26, 2002 | 36.85 | 36.90 | 35.80 | 35.99 | 141,200 | -0.87(-2.36%) |
Nov 25, 2002 | 36.70 | 37.04 | 36.35 | 36.86 | 408,400 | +0.78(+2.16%) |
Nov 22, 2002 | 35.46 | 36.35 | 35.44 | 36.08 | 271,800 | +0.60(+1.69%) |
Nov 21, 2002 | 34.67 | 36.10 | 34.55 | 35.48 | 214,200 | +0.61(+1.75%) |
Nov 20, 2002 | 34.14 | 35.00 | 34.13 | 34.87 | 100,000 | +0.73(+2.14%) |
Nov 19, 2002 | 34.10 | 34.45 | 34.06 | 34.14 | 56,700 | +0.04(+0.12%) |
Nov 18, 2002 | 34.20 | 34.42 | 34.05 | 34.10 | 114,500 | +0.10(+0.29%) |
Nov 15, 2002 | 34.00 | 34.40 | 33.00 | 34.00 | 320,600 | -0.04(-0.12%) |
Nov 14, 2002 | 34.10 | 34.15 | 33.60 | 34.04 | 296,400 | +0.05(+0.15%) |
Nov 13, 2002 | 33.34 | 34.30 | 33.15 | 33.99 | 74,300 | +0.40(+1.19%) |
Nov 12, 2002 | 32.42 | 33.90 | 32.42 | 33.59 | 95,700 | +0.92(+2.82%) |
Nov 11, 2002 | 34.19 | 34.30 | 32.58 | 32.67 | 326,600 | -1.51(-4.42%) |
Nov 08, 2002 | 32.70 | 35.05 | 32.50 | 34.18 | 340,300 | +0.95(+2.86%) |
Nov 07, 2002 | 33.25 | 33.55 | 32.75 | 33.23 | 148,300 | -0.62(-1.83%) |
Nov 06, 2002 | 33.45 | 33.93 | 33.13 | 33.85 | 142,000 | +0.41(+1.23%) |
Nov 05, 2002 | 33.10 | 33.60 | 32.50 | 33.44 | 219,500 | -0.08(-0.24%) |
Nov 04, 2002 | 32.34 | 33.78 | 32.20 | 33.52 | 292,000 | +1.38(+4.29%) |