Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 29.55 | 30.38 | 29.55 | 30.22 | 226,576 | +0.38(+1.29%) |
Jan 30, 2003 | 30.49 | 30.62 | 29.72 | 29.84 | 95,051 | -0.64(-2.11%) |
Jan 29, 2003 | 29.92 | 30.70 | 29.85 | 30.48 | 327,568 | +0.41(+1.35%) |
Jan 28, 2003 | 30.04 | 30.36 | 29.91 | 30.07 | 584,814 | +0.22(+0.75%) |
Jan 27, 2003 | 30.14 | 30.53 | 29.75 | 29.85 | 287,917 | -0.62(-2.04%) |
Jan 24, 2003 | 31.12 | 31.24 | 30.40 | 30.47 | 233,898 | -1.01(-3.20%) |
Jan 23, 2003 | 31.15 | 31.54 | 30.98 | 31.48 | 171,589 | +0.39(+1.26%) |
Jan 22, 2003 | 31.23 | 31.53 | 31.03 | 31.09 | 257,937 | -0.46(-1.45%) |
Jan 21, 2003 | 32.14 | 32.26 | 31.46 | 31.54 | 211,378 | -0.62(-1.94%) |
Jan 17, 2003 | 32.12 | 32.41 | 31.98 | 32.17 | 361,692 | -0.25(-0.76%) |
Jan 16, 2003 | 32.61 | 32.93 | 32.35 | 32.41 | 134,149 | -0.20(-0.62%) |
Jan 15, 2003 | 32.96 | 32.96 | 32.45 | 32.62 | 145,340 | -0.44(-1.34%) |
Jan 14, 2003 | 32.83 | 33.06 | 32.63 | 33.06 | 130,833 | +0.21(+0.64%) |
Jan 13, 2003 | 32.85 | 33.17 | 32.64 | 32.85 | 722,832 | +0.02(+0.07%) |
Jan 10, 2003 | 32.43 | 33.11 | 32.43 | 32.83 | 247,990 | -0.01(-0.04%) |
Jan 09, 2003 | 32.35 | 32.96 | 32.35 | 32.84 | 173,247 | +0.69(+2.16%) |
Jan 08, 2003 | 32.50 | 32.58 | 32.14 | 32.14 | 191,760 | -0.54(-1.64%) |
Jan 07, 2003 | 32.71 | 33.01 | 32.51 | 32.68 | 333,094 | -0.25(-0.77%) |
Jan 06, 2003 | 32.22 | 33.14 | 32.22 | 32.93 | 548,479 | +0.85(+2.64%) |
Jan 03, 2003 | 32.07 | 32.18 | 31.86 | 32.09 | 163,162 | +0.09(+0.29%) |
Jan 02, 2003 | 31.34 | 32.24 | 31.26 | 31.99 | 449,974 | +0.85(+2.72%) |
Dec 31, 2002 | 30.99 | 31.18 | 30.60 | 31.15 | 383,521 | +0.17(+0.54%) |
Dec 30, 2002 | 30.81 | 31.10 | 30.62 | 30.98 | 356,166 | +0.09(+0.30%) |
Dec 27, 2002 | 31.28 | 31.46 | 30.80 | 30.89 | 166,063 | -0.52(-1.66%) |
Dec 26, 2002 | 31.69 | 31.95 | 31.29 | 31.41 | 278,937 | +0.07(+0.23%) |
Dec 24, 2002 | 31.67 | 31.67 | 31.33 | 31.33 | 143,682 | -0.34(-1.07%) |
Dec 23, 2002 | 31.59 | 31.91 | 31.43 | 31.67 | 608,301 | +0.07(+0.21%) |
Dec 20, 2002 | 31.33 | 31.75 | 31.33 | 31.61 | 758,339 | +0.45(+1.44%) |
Dec 19, 2002 | 31.24 | 31.65 | 30.96 | 31.16 | 557,598 | -0.18(-0.58%) |
Dec 18, 2002 | 31.70 | 31.70 | 31.25 | 31.34 | 194,938 | -0.55(-1.72%) |
Dec 17, 2002 | 31.83 | 32.17 | 31.75 | 31.89 | 189,550 | +0.01(+0.02%) |
Dec 16, 2002 | 31.23 | 32.01 | 31.23 | 31.88 | 1,205,135 | +0.62(+1.97%) |
Dec 13, 2002 | 31.56 | 31.65 | 31.20 | 31.27 | 406,593 | -0.46(-1.46%) |
Dec 12, 2002 | 31.74 | 31.93 | 31.49 | 31.73 | 184,023 | +0.07(+0.21%) |
Dec 11, 2002 | 31.50 | 31.88 | 31.44 | 31.67 | 542,400 | +0.04(+0.14%) |
Dec 10, 2002 | 31.45 | 31.73 | 31.18 | 31.62 | 203,642 | +0.43(+1.37%) |
Dec 09, 2002 | 31.67 | 31.91 | 31.20 | 31.20 | 341,660 | -0.80(-2.49%) |
Dec 06, 2002 | 31.25 | 32.15 | 31.24 | 31.99 | 142,162 | +0.13(+0.41%) |
Dec 05, 2002 | 32.21 | 32.21 | 31.64 | 31.86 | 572,242 | -0.28(-0.88%) |
Dec 04, 2002 | 31.86 | 32.41 | 31.86 | 32.14 | 172,557 | -0.10(-0.31%) |
Dec 03, 2002 | 32.69 | 32.69 | 32.21 | 32.25 | 118,537 | -0.62(-1.89%) |
Dec 02, 2002 | 33.51 | 33.61 | 32.64 | 32.87 | 322,041 | +0.07(+0.22%) |
Nov 29, 2002 | 33.15 | 33.15 | 32.80 | 32.80 | 89,110 | -0.26(-0.79%) |
Nov 27, 2002 | 32.10 | 33.08 | 32.10 | 33.06 | 195,905 | +1.02(+3.19%) |
Nov 26, 2002 | 32.38 | 32.62 | 31.98 | 32.04 | 287,502 | -0.78(-2.38%) |
Nov 25, 2002 | 32.68 | 33.00 | 32.40 | 32.82 | 154,873 | +0.14(+0.42%) |
Nov 22, 2002 | 32.47 | 32.96 | 32.47 | 32.68 | 156,669 | -0.09(-0.29%) |
Nov 21, 2002 | 32.17 | 32.85 | 32.17 | 32.77 | 251,306 | +0.89(+2.79%) |
Nov 20, 2002 | 31.28 | 31.99 | 31.28 | 31.88 | 168,412 | +0.69(+2.20%) |
Nov 19, 2002 | 31.34 | 31.59 | 31.12 | 31.20 | 139,952 | -0.08(-0.25%) |
Nov 18, 2002 | 31.96 | 31.97 | 31.25 | 31.28 | 220,220 | -0.43(-1.35%) |
Nov 15, 2002 | 31.23 | 31.73 | 31.04 | 31.70 | 139,675 | +0.36(+1.15%) |
Nov 14, 2002 | 31.19 | 31.35 | 31.07 | 31.34 | 254,069 | +0.75(+2.46%) |
Nov 13, 2002 | 30.62 | 30.99 | 30.23 | 30.59 | 233,898 | -0.17(-0.56%) |
Nov 12, 2002 | 30.77 | 31.10 | 30.55 | 30.76 | 293,858 | +0.22(+0.73%) |
Nov 11, 2002 | 31.09 | 31.09 | 30.29 | 30.54 | 215,247 | -0.54(-1.72%) |
Nov 08, 2002 | 31.45 | 31.73 | 30.98 | 31.07 | 431,876 | -0.32(-1.01%) |
Nov 07, 2002 | 32.14 | 32.14 | 31.20 | 31.39 | 606,090 | -1.04(-3.19%) |
Nov 06, 2002 | 32.19 | 32.43 | 31.63 | 32.43 | 308,640 | +0.35(+1.11%) |
Nov 05, 2002 | 31.80 | 32.09 | 31.68 | 32.07 | 175,596 | +0.30(+0.93%) |
Nov 04, 2002 | 31.92 | 32.39 | 31.67 | 31.78 | 248,404 | +0.32(+1.01%) |