Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 31.05 | 31.09 | 30.95 | 31.09 | 9,004 | +0.10(+0.33%) |
Jan 30, 2003 | 31.06 | 31.06 | 30.97 | 30.99 | 6,432 | -0.07(-0.23%) |
Jan 29, 2003 | 31.25 | 31.25 | 30.99 | 31.06 | 21,482 | +0.02(+0.08%) |
Jan 28, 2003 | 31.09 | 31.09 | 30.81 | 31.03 | 3,473 | +0.07(+0.23%) |
Jan 27, 2003 | 30.71 | 31.16 | 30.71 | 30.96 | 6,432 | +0.22(+0.71%) |
Jan 24, 2003 | 31.44 | 31.44 | 30.74 | 30.74 | 10,548 | -0.56(-1.79%) |
Jan 23, 2003 | 31.01 | 31.35 | 31.00 | 31.30 | 3,730 | +0.23(+0.73%) |
Jan 22, 2003 | 31.55 | 31.55 | 31.03 | 31.08 | 12,092 | -0.28(-0.89%) |
Jan 21, 2003 | 31.87 | 31.87 | 31.30 | 31.36 | 6,817 | -0.34(-1.06%) |
Jan 17, 2003 | 31.87 | 31.87 | 31.48 | 31.69 | 7,075 | -0.14(-0.44%) |
Jan 16, 2003 | 31.87 | 31.91 | 31.57 | 31.83 | 5,788 | +0.12(+0.39%) |
Jan 15, 2003 | 31.68 | 31.87 | 31.63 | 31.71 | 23,541 | +0.03(+0.10%) |
Jan 14, 2003 | 31.67 | 31.68 | 31.52 | 31.68 | 3,473 | +0.12(+0.37%) |
Jan 13, 2003 | 31.68 | 31.79 | 31.53 | 31.56 | 8,361 | -0.16(-0.52%) |
Jan 10, 2003 | 31.77 | 31.86 | 31.58 | 31.72 | 11,706 | -0.05(-0.14%) |
Jan 09, 2003 | 31.87 | 31.87 | 31.56 | 31.77 | 7,975 | +0.05(+0.15%) |
Jan 08, 2003 | 31.64 | 31.87 | 31.62 | 31.72 | 9,519 | -0.17(-0.54%) |
Jan 07, 2003 | 31.72 | 32.26 | 31.68 | 31.90 | 29,072 | +0.09(+0.27%) |
Jan 06, 2003 | 31.55 | 31.81 | 31.55 | 31.81 | 6,046 | +0.05(+0.15%) |
Jan 03, 2003 | 31.48 | 31.76 | 31.33 | 31.76 | 32,674 | +0.32(+1.01%) |
Jan 02, 2003 | 31.56 | 31.71 | 31.09 | 31.44 | 8,490 | +0.23(+0.72%) |
Dec 31, 2002 | 30.78 | 31.55 | 30.75 | 31.22 | 27,143 | +0.38(+1.24%) |
Dec 30, 2002 | 30.51 | 31.12 | 30.24 | 30.84 | 42,322 | +0.33(+1.07%) |
Dec 27, 2002 | 30.51 | 30.65 | 30.51 | 30.51 | 10,033 | +0.06(+0.20%) |
Dec 26, 2002 | 30.32 | 30.65 | 30.32 | 30.45 | 6,689 | +0.04(+0.13%) |
Dec 24, 2002 | 30.61 | 30.64 | 30.32 | 30.41 | 5,660 | -0.06(-0.20%) |
Dec 23, 2002 | 30.43 | 30.59 | 30.32 | 30.47 | 42,194 | +0.12(+0.38%) |
Dec 20, 2002 | 30.43 | 30.55 | 30.32 | 30.36 | 65,863 | -0.12(-0.38%) |
Dec 19, 2002 | 30.01 | 30.47 | 29.78 | 30.47 | 44,252 | +0.46(+1.53%) |
Dec 18, 2002 | 29.81 | 30.01 | 29.80 | 30.01 | 18,395 | +0.40(+1.34%) |
Dec 17, 2002 | 29.76 | 29.85 | 29.62 | 29.62 | 32,288 | -0.19(-0.63%) |
Dec 16, 2002 | 29.81 | 29.93 | 29.80 | 29.80 | 18,009 | +0.19(+0.63%) |
Dec 13, 2002 | 29.67 | 29.77 | 29.62 | 29.62 | 10,805 | -0.15(-0.50%) |
Dec 12, 2002 | 29.70 | 29.77 | 29.67 | 29.77 | 11,449 | +0.05(+0.16%) |
Dec 11, 2002 | 29.75 | 29.75 | 29.63 | 29.72 | 18,781 | -0.04(-0.13%) |
Dec 10, 2002 | 29.70 | 29.77 | 29.60 | 29.76 | 17,366 | +0.14(+0.47%) |
Dec 09, 2002 | 29.66 | 29.81 | 29.60 | 29.62 | 26,499 | -0.12(-0.39%) |
Dec 06, 2002 | 29.81 | 29.81 | 29.70 | 29.73 | 3,344 | +0.04(+0.13%) |
Dec 05, 2002 | 29.85 | 29.85 | 29.70 | 29.70 | 18,266 | +0.00(+0.00%) |
Dec 04, 2002 | 29.84 | 29.87 | 29.65 | 29.70 | 9,648 | -0.06(-0.21%) |
Dec 03, 2002 | 29.71 | 30.12 | 29.71 | 29.76 | 19,939 | -0.27(-0.91%) |
Dec 02, 2002 | 29.79 | 30.12 | 29.62 | 30.03 | 16,465 | +0.24(+0.81%) |
Nov 29, 2002 | 29.97 | 29.97 | 29.62 | 29.79 | 16,594 | +0.05(+0.18%) |
Nov 27, 2002 | 29.93 | 29.93 | 29.62 | 29.73 | 11,577 | +0.16(+0.53%) |
Nov 26, 2002 | 29.88 | 29.88 | 29.54 | 29.58 | 23,283 | -0.37(-1.25%) |
Nov 25, 2002 | 29.60 | 30.06 | 29.60 | 29.95 | 25,728 | +0.06(+0.18%) |
Nov 22, 2002 | 29.56 | 29.91 | 29.56 | 29.90 | 26,499 | +0.33(+1.13%) |
Nov 21, 2002 | 29.50 | 29.66 | 29.50 | 29.56 | 28,944 | +0.06(+0.21%) |
Nov 20, 2002 | 29.39 | 29.54 | 29.39 | 29.50 | 26,499 | +0.00(+0.00%) |
Nov 19, 2002 | 29.77 | 29.77 | 29.46 | 29.50 | 26,371 | -0.15(-0.50%) |
Nov 18, 2002 | 29.64 | 29.77 | 29.54 | 29.65 | 7,847 | -0.09(-0.29%) |
Nov 15, 2002 | 29.62 | 29.89 | 29.58 | 29.73 | 32,674 | -0.50(-1.65%) |
Nov 14, 2002 | 29.49 | 30.25 | 29.35 | 30.23 | 51,842 | +0.72(+2.45%) |
Nov 13, 2002 | 29.53 | 29.62 | 29.42 | 29.51 | 48,368 | -0.11(-0.37%) |
Nov 12, 2002 | 29.32 | 29.62 | 29.32 | 29.62 | 37,434 | +0.31(+1.06%) |
Nov 11, 2002 | 29.15 | 29.38 | 29.15 | 29.31 | 17,881 | +0.14(+0.48%) |
Nov 08, 2002 | 29.19 | 29.45 | 29.12 | 29.17 | 17,109 | +0.05(+0.16%) |
Nov 07, 2002 | 29.45 | 29.45 | 29.12 | 29.12 | 22,769 | -0.33(-1.13%) |
Nov 06, 2002 | 28.86 | 29.45 | 28.68 | 29.45 | 38,592 | +0.61(+2.13%) |
Nov 05, 2002 | 29.28 | 29.42 | 28.63 | 28.84 | 6,560 | -0.61(-2.06%) |
Nov 04, 2002 | 29.35 | 29.46 | 29.35 | 29.45 | 6,560 | +0.23(+0.80%) |