Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 26.29 | 26.49 | 26.11 | 26.35 | 84,400 | -0.44(-1.64%) |
Jan 30, 2003 | 25.64 | 26.96 | 26.35 | 26.79 | 122,998 | +1.15(+4.49%) |
Jan 29, 2003 | 25.91 | 25.91 | 25.21 | 25.64 | 110,100 | -0.87(-3.28%) |
Jan 28, 2003 | 26.73 | 26.84 | 25.90 | 26.51 | 164,300 | -0.36(-1.34%) |
Jan 27, 2003 | 26.88 | 27.24 | 26.63 | 26.87 | 84,300 | -1.67(-5.85%) |
Jan 24, 2003 | 28.88 | 28.88 | 28.07 | 28.54 | 117,800 | -0.46(-1.59%) |
Jan 23, 2003 | 29.05 | 29.20 | 28.88 | 29.00 | 153,700 | -0.35(-1.19%) |
Jan 22, 2003 | 29.65 | 29.91 | 29.35 | 29.35 | 87,400 | -0.51(-1.71%) |
Jan 21, 2003 | 30.60 | 30.60 | 29.65 | 29.86 | 58,900 | -0.64(-2.10%) |
Jan 17, 2003 | 30.95 | 31.26 | 30.50 | 30.50 | 96,700 | -0.81(-2.59%) |
Jan 16, 2003 | 31.40 | 31.48 | 31.20 | 31.31 | 52,700 | -0.03(-0.10%) |
Jan 15, 2003 | 31.46 | 31.52 | 31.14 | 31.34 | 40,500 | -0.53(-1.66%) |
Jan 14, 2003 | 31.85 | 32.07 | 31.55 | 31.87 | 37,300 | -0.05(-0.16%) |
Jan 13, 2003 | 31.90 | 32.09 | 31.68 | 31.92 | 33,100 | -0.13(-0.41%) |
Jan 10, 2003 | 31.98 | 32.40 | 31.51 | 32.05 | 73,400 | -0.42(-1.29%) |
Jan 09, 2003 | 31.89 | 32.51 | 31.89 | 32.47 | 22,900 | +0.67(+2.11%) |
Jan 08, 2003 | 32.84 | 32.84 | 31.75 | 31.80 | 46,100 | -1.39(-4.19%) |
Jan 07, 2003 | 33.04 | 33.42 | 32.83 | 33.19 | 66,200 | +0.10(+0.30%) |
Jan 06, 2003 | 32.95 | 33.28 | 32.74 | 33.09 | 53,200 | -0.27(-0.81%) |
Jan 03, 2003 | 33.25 | 33.40 | 33.13 | 33.36 | 51,400 | +0.21(+0.63%) |
Jan 02, 2003 | 32.12 | 33.15 | 32.12 | 33.15 | 59,100 | +1.26(+3.95%) |
Dec 31, 2002 | 31.66 | 31.98 | 31.45 | 31.89 | 29,000 | +0.64(+2.05%) |
Dec 30, 2002 | 30.88 | 31.35 | 30.72 | 31.25 | 54,900 | -0.35(-1.11%) |
Dec 27, 2002 | 31.44 | 31.61 | 31.25 | 31.60 | 111,800 | +0.28(+0.89%) |
Dec 26, 2002 | 31.37 | 31.49 | 31.10 | 31.32 | 62,400 | +0.23(+0.74%) |
Dec 24, 2002 | 30.77 | 31.09 | 30.77 | 31.09 | 13,300 | +0.09(+0.29%) |
Dec 23, 2002 | 30.04 | 31.94 | 30.80 | 31.00 | 77,300 | -0.91(-2.85%) |
Dec 20, 2002 | 30.04 | 31.94 | 30.00 | 31.91 | 68,700 | +1.44(+4.73%) |
Dec 19, 2002 | 30.50 | 30.66 | 30.03 | 30.47 | 82,900 | -0.82(-2.62%) |
Dec 18, 2002 | 31.41 | 31.68 | 31.13 | 31.29 | 106,300 | -0.11(-0.34%) |
Dec 17, 2002 | 31.80 | 32.33 | 31.20 | 31.40 | 51,500 | -0.34(-1.07%) |
Dec 16, 2002 | 30.92 | 31.80 | 30.92 | 31.74 | 433,200 | +0.79(+2.55%) |
Dec 13, 2002 | 30.24 | 31.00 | 30.04 | 30.95 | 155,300 | +0.63(+2.08%) |
Dec 12, 2002 | 30.25 | 30.59 | 30.04 | 30.32 | 314,000 | -0.07(-0.23%) |
Dec 11, 2002 | 29.99 | 30.61 | 29.94 | 30.39 | 23,400 | +0.22(+0.73%) |
Dec 10, 2002 | 30.22 | 30.49 | 30.05 | 30.17 | 33,200 | -0.15(-0.49%) |
Dec 09, 2002 | 30.91 | 31.06 | 30.07 | 30.32 | 27,900 | -0.41(-1.33%) |
Dec 06, 2002 | 30.08 | 30.80 | 30.08 | 30.73 | 89,300 | +0.85(+2.84%) |
Dec 05, 2002 | 30.60 | 30.60 | 29.81 | 29.88 | 123,100 | -1.02(-3.30%) |
Dec 04, 2002 | 31.00 | 31.00 | 30.50 | 30.90 | 69,600 | -0.11(-0.35%) |
Dec 03, 2002 | 31.50 | 31.50 | 30.60 | 31.01 | 118,600 | -1.13(-3.52%) |
Dec 02, 2002 | 31.81 | 32.41 | 31.74 | 32.14 | 68,000 | +2.44(+8.22%) |
Nov 27, 2002 | 29.57 | 30.15 | 29.31 | 29.70 | 55,100 | +0.22(+0.75%) |
Nov 26, 2002 | 29.88 | 30.00 | 29.35 | 29.48 | 32,400 | -0.16(-0.54%) |
Nov 25, 2002 | 29.81 | 30.05 | 29.56 | 29.64 | 33,900 | +0.23(+0.78%) |
Nov 22, 2002 | 29.06 | 29.50 | 28.70 | 29.41 | 48,000 | -0.14(-0.47%) |
Nov 21, 2002 | 28.12 | 29.55 | 28.12 | 29.55 | 49,600 | +0.50(+1.72%) |
Nov 20, 2002 | 28.25 | 29.20 | 27.66 | 29.05 | 123,000 | +0.65(+2.29%) |
Nov 19, 2002 | 28.70 | 29.00 | 28.33 | 28.40 | 94,600 | -0.89(-3.04%) |
Nov 18, 2002 | 29.05 | 29.56 | 29.02 | 29.29 | 32,600 | +0.18(+0.62%) |
Nov 15, 2002 | 28.74 | 29.28 | 28.30 | 29.11 | 29,200 | -0.32(-1.09%) |
Nov 14, 2002 | 28.89 | 29.48 | 28.89 | 29.43 | 72,400 | +0.67(+2.33%) |
Nov 13, 2002 | 28.63 | 28.95 | 28.51 | 28.76 | 57,000 | -0.49(-1.68%) |
Nov 12, 2002 | 28.44 | 29.29 | 28.44 | 29.25 | 19,200 | +0.84(+2.96%) |
Nov 11, 2002 | 27.98 | 28.68 | 27.75 | 28.41 | 47,200 | -0.09(-0.32%) |
Nov 08, 2002 | 28.40 | 28.71 | 28.27 | 28.50 | 38,900 | -1.09(-3.68%) |
Nov 07, 2002 | 29.67 | 29.67 | 29.05 | 29.59 | 43,800 | -0.82(-2.70%) |
Nov 06, 2002 | 30.59 | 30.60 | 29.93 | 30.41 | 65,000 | -0.49(-1.59%) |
Nov 05, 2002 | 30.08 | 31.01 | 30.04 | 30.90 | 26,800 | +0.35(+1.15%) |
Nov 04, 2002 | 30.71 | 31.12 | 30.31 | 30.55 | 48,300 | +0.44(+1.46%) |