Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 30.50 | 31.66 | 30.09 | 31.17 | 1,735,000 | +0.46(+1.50%) |
Jan 30, 2003 | 32.83 | 32.65 | 30.56 | 30.71 | 2,883,017 | -2.16(-6.57%) |
Jan 29, 2003 | 32.52 | 32.87 | 31.75 | 32.87 | 2,086,200 | +0.25(+0.77%) |
Jan 28, 2003 | 32.19 | 33.00 | 32.04 | 32.62 | 1,653,000 | +0.63(+1.97%) |
Jan 27, 2003 | 32.02 | 32.87 | 31.85 | 31.99 | 1,465,500 | -0.25(-0.78%) |
Jan 24, 2003 | 32.55 | 32.65 | 31.55 | 32.24 | 1,708,700 | -0.44(-1.35%) |
Jan 23, 2003 | 32.25 | 33.00 | 32.14 | 32.68 | 1,352,500 | +0.55(+1.71%) |
Jan 22, 2003 | 32.49 | 32.95 | 31.95 | 32.13 | 1,525,500 | -0.64(-1.95%) |
Jan 21, 2003 | 32.95 | 33.84 | 32.41 | 32.77 | 2,018,600 | +0.54(+1.67%) |
Jan 17, 2003 | 33.24 | 33.25 | 31.98 | 32.23 | 1,693,900 | -1.14(-3.42%) |
Jan 16, 2003 | 34.11 | 34.16 | 33.27 | 33.37 | 1,589,200 | -0.54(-1.59%) |
Jan 15, 2003 | 35.14 | 35.22 | 33.69 | 33.91 | 1,908,000 | -1.45(-4.10%) |
Jan 14, 2003 | 35.31 | 36.25 | 35.00 | 35.36 | 1,717,700 | -0.15(-0.42%) |
Jan 13, 2003 | 35.80 | 36.21 | 35.10 | 35.51 | 959,200 | -0.09(-0.25%) |
Jan 10, 2003 | 34.29 | 36.10 | 34.00 | 35.60 | 1,606,400 | +0.96(+2.77%) |
Jan 09, 2003 | 34.58 | 35.49 | 34.32 | 34.64 | 1,557,100 | +0.47(+1.38%) |
Jan 08, 2003 | 35.14 | 35.19 | 33.83 | 34.17 | 1,596,300 | -1.01(-2.87%) |
Jan 07, 2003 | 35.88 | 35.88 | 34.65 | 35.18 | 1,875,000 | -0.67(-1.87%) |
Jan 06, 2003 | 35.13 | 36.03 | 35.10 | 35.85 | 1,447,800 | +0.76(+2.17%) |
Jan 03, 2003 | 35.45 | 35.50 | 34.60 | 35.09 | 1,642,800 | -0.55(-1.54%) |
Jan 02, 2003 | 33.97 | 35.65 | 33.60 | 35.64 | 1,554,400 | +1.69(+4.97%) |
Dec 31, 2002 | 33.93 | 34.22 | 33.69 | 33.95 | 1,409,500 | -0.05(-0.15%) |
Dec 30, 2002 | 33.81 | 34.99 | 33.53 | 34.00 | 962,800 | +0.00(+0.00%) |
Dec 27, 2002 | 34.18 | 34.37 | 33.85 | 34.00 | 938,500 | -0.17(-0.50%) |
Dec 26, 2002 | 34.04 | 34.96 | 33.99 | 34.17 | 964,000 | +0.07(+0.21%) |
Dec 24, 2002 | 33.65 | 34.25 | 33.59 | 34.10 | 378,700 | +0.22(+0.65%) |
Dec 23, 2002 | 32.62 | 34.03 | 31.77 | 33.88 | 1,130,300 | +0.34(+1.01%) |
Dec 20, 2002 | 32.62 | 33.75 | 31.77 | 33.54 | 2,797,100 | +1.19(+3.68%) |
Dec 19, 2002 | 31.89 | 33.15 | 31.87 | 32.35 | 1,643,000 | +0.18(+0.56%) |
Dec 18, 2002 | 33.30 | 33.31 | 31.83 | 32.17 | 1,678,000 | -1.09(-3.28%) |
Dec 17, 2002 | 33.32 | 33.76 | 32.88 | 33.26 | 1,902,200 | -0.22(-0.66%) |
Dec 16, 2002 | 32.34 | 33.70 | 32.33 | 33.48 | 1,467,800 | +1.05(+3.24%) |
Dec 13, 2002 | 33.34 | 33.38 | 32.20 | 32.43 | 1,602,900 | -0.95(-2.85%) |
Dec 12, 2002 | 33.56 | 33.67 | 32.57 | 33.38 | 1,478,500 | -0.09(-0.27%) |
Dec 11, 2002 | 33.23 | 33.77 | 33.04 | 33.47 | 1,605,300 | -0.39(-1.15%) |
Dec 10, 2002 | 32.92 | 34.08 | 32.90 | 33.86 | 1,381,300 | +1.23(+3.77%) |
Dec 09, 2002 | 33.97 | 34.00 | 32.63 | 32.63 | 1,476,200 | -1.36(-4.00%) |
Dec 06, 2002 | 33.38 | 34.72 | 32.82 | 33.99 | 1,473,700 | +0.38(+1.13%) |
Dec 05, 2002 | 34.72 | 34.80 | 33.11 | 33.61 | 1,449,400 | -0.77(-2.24%) |
Dec 04, 2002 | 34.40 | 34.88 | 33.83 | 34.38 | 1,367,900 | +0.17(+0.50%) |
Dec 03, 2002 | 34.22 | 34.57 | 33.59 | 34.21 | 1,221,800 | -0.16(-0.47%) |
Dec 02, 2002 | 34.55 | 35.35 | 34.19 | 34.37 | 1,524,600 | +0.45(+1.33%) |
Nov 29, 2002 | 34.26 | 34.47 | 33.85 | 33.92 | 552,500 | -0.22(-0.64%) |
Nov 27, 2002 | 33.05 | 34.63 | 33.05 | 34.14 | 2,244,800 | +1.37(+4.18%) |
Nov 26, 2002 | 33.86 | 34.15 | 32.72 | 32.77 | 1,763,700 | -1.56(-4.54%) |
Nov 25, 2002 | 34.72 | 34.83 | 33.59 | 34.33 | 1,812,000 | -0.37(-1.07%) |
Nov 22, 2002 | 34.55 | 35.10 | 34.21 | 34.70 | 1,761,700 | -0.34(-0.97%) |
Nov 21, 2002 | 33.01 | 35.04 | 32.80 | 35.04 | 3,039,100 | +2.19(+6.65%) |
Nov 20, 2002 | 31.28 | 32.97 | 30.79 | 32.85 | 3,190,900 | +1.59(+5.10%) |
Nov 19, 2002 | 31.38 | 31.98 | 30.69 | 31.26 | 1,959,600 | -0.67(-2.10%) |
Nov 18, 2002 | 32.29 | 32.70 | 31.65 | 31.93 | 1,839,900 | -0.03(-0.09%) |
Nov 15, 2002 | 30.00 | 32.39 | 29.99 | 31.96 | 2,959,000 | +2.00(+6.68%) |
Nov 14, 2002 | 29.80 | 30.46 | 29.79 | 29.96 | 1,779,700 | +0.52(+1.77%) |
Nov 13, 2002 | 29.40 | 29.86 | 28.50 | 29.44 | 2,167,900 | -0.15(-0.51%) |
Nov 12, 2002 | 29.51 | 30.07 | 29.17 | 29.59 | 1,624,900 | +0.09(+0.31%) |
Nov 11, 2002 | 30.23 | 30.23 | 28.99 | 29.50 | 1,873,000 | -0.75(-2.48%) |
Nov 08, 2002 | 31.19 | 31.60 | 30.13 | 30.25 | 1,742,700 | -0.94(-3.01%) |
Nov 07, 2002 | 31.77 | 31.77 | 30.33 | 31.19 | 1,808,300 | -0.67(-2.10%) |
Nov 06, 2002 | 32.10 | 32.30 | 30.80 | 31.86 | 1,848,800 | -0.12(-0.38%) |
Nov 05, 2002 | 31.70 | 32.29 | 31.35 | 31.98 | 1,583,000 | +0.20(+0.63%) |
Nov 04, 2002 | 31.56 | 32.65 | 30.90 | 31.78 | 1,956,700 | +0.39(+1.24%) |