Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 46.90 | 47.00 | 46.50 | 46.70 | 5,720 | +0.05(+0.11%) |
Jan 30, 2003 | 46.60 | 47.75 | 46.35 | 46.65 | 3,040 | +0.10(+0.21%) |
Jan 29, 2003 | 46.50 | 46.75 | 46.30 | 46.55 | 4,260 | +0.05(+0.11%) |
Jan 28, 2003 | 46.40 | 47.15 | 46.30 | 46.50 | 5,900 | +0.20(+0.43%) |
Jan 27, 2003 | 46.25 | 46.75 | 45.90 | 46.30 | 5,040 | -0.10(-0.22%) |
Jan 24, 2003 | 46.55 | 46.80 | 46.40 | 46.40 | 2,840 | +0.05(+0.11%) |
Jan 23, 2003 | 47.35 | 47.35 | 45.50 | 46.35 | 5,740 | -0.65(-1.38%) |
Jan 22, 2003 | 46.50 | 47.00 | 46.40 | 47.00 | 23,100 | +0.65(+1.40%) |
Jan 21, 2003 | 47.00 | 47.00 | 45.75 | 46.35 | 22,920 | -0.90(-1.90%) |
Jan 17, 2003 | 48.85 | 49.00 | 46.50 | 47.25 | 279,360 | -1.35(-2.78%) |
Jan 16, 2003 | 49.25 | 49.30 | 48.25 | 48.60 | 7,380 | -0.50(-1.02%) |
Jan 15, 2003 | 49.30 | 49.50 | 48.75 | 49.10 | 4,840 | -0.20(-0.41%) |
Jan 14, 2003 | 49.50 | 49.75 | 49.30 | 49.30 | 2,800 | -0.10(-0.20%) |
Jan 13, 2003 | 49.75 | 49.75 | 49.10 | 49.40 | 8,280 | +0.60(+1.23%) |
Jan 10, 2003 | 49.65 | 50.25 | 48.75 | 48.80 | 11,540 | -0.85(-1.71%) |
Jan 09, 2003 | 46.10 | 49.75 | 46.10 | 49.65 | 52,620 | +3.65(+7.93%) |
Jan 08, 2003 | 46.75 | 46.75 | 45.50 | 46.00 | 6,940 | -0.75(-1.60%) |
Jan 07, 2003 | 48.00 | 48.00 | 46.30 | 46.75 | 14,420 | -1.25(-2.60%) |
Jan 06, 2003 | 48.25 | 48.50 | 47.60 | 48.00 | 13,380 | -0.40(-0.83%) |
Jan 03, 2003 | 50.25 | 50.25 | 48.25 | 48.40 | 14,680 | -1.85(-3.68%) |
Jan 02, 2003 | 50.80 | 50.80 | 50.00 | 50.25 | 3,040 | -0.55(-1.08%) |
Dec 31, 2002 | 50.10 | 50.80 | 50.00 | 50.80 | 8,660 | +0.70(+1.40%) |
Dec 30, 2002 | 49.30 | 50.25 | 49.30 | 50.10 | 18,800 | +0.55(+1.11%) |
Dec 27, 2002 | 49.25 | 50.25 | 49.15 | 49.55 | 7,820 | +0.05(+0.10%) |
Dec 26, 2002 | 49.70 | 49.85 | 49.00 | 49.50 | 8,180 | -0.15(-0.30%) |
Dec 24, 2002 | 49.50 | 49.85 | 49.45 | 49.65 | 1,640 | +0.30(+0.61%) |
Dec 23, 2002 | 49.50 | 50.25 | 49.05 | 49.35 | 3,420 | +0.05(+0.10%) |
Dec 20, 2002 | 51.00 | 51.45 | 49.25 | 49.30 | 3,580 | -1.50(-2.95%) |
Dec 19, 2002 | 51.35 | 52.20 | 50.80 | 50.80 | 3,820 | -0.45(-0.88%) |
Dec 18, 2002 | 53.45 | 53.45 | 51.00 | 51.25 | 30,800 | -2.25(-4.21%) |
Dec 17, 2002 | 52.50 | 53.90 | 52.50 | 53.50 | 11,900 | +1.00(+1.90%) |
Dec 16, 2002 | 52.50 | 52.75 | 51.50 | 52.50 | 35,960 | -0.15(-0.28%) |
Dec 13, 2002 | 53.40 | 53.50 | 52.00 | 52.65 | 29,900 | -0.60(-1.13%) |
Dec 12, 2002 | 53.30 | 54.30 | 53.05 | 53.25 | 3,120 | +0.05(+0.09%) |
Dec 11, 2002 | 52.50 | 54.25 | 52.00 | 53.20 | 6,480 | +0.45(+0.85%) |
Dec 10, 2002 | 52.85 | 53.70 | 52.75 | 52.75 | 3,900 | +0.00(+0.00%) |
Dec 09, 2002 | 53.25 | 53.25 | 52.30 | 52.75 | 10,700 | -0.60(-1.12%) |
Dec 06, 2002 | 53.05 | 53.95 | 53.00 | 53.35 | 16,560 | +0.15(+0.28%) |
Dec 05, 2002 | 53.25 | 53.35 | 53.00 | 53.20 | 1,240 | -0.05(-0.09%) |
Dec 04, 2002 | 51.70 | 53.25 | 51.65 | 53.25 | 22,500 | +1.40(+2.70%) |
Dec 03, 2002 | 51.85 | 52.00 | 50.75 | 51.85 | 9,900 | -0.15(-0.29%) |
Dec 02, 2002 | 53.80 | 53.80 | 52.00 | 52.00 | 33,980 | -1.65(-3.08%) |
Nov 29, 2002 | 52.35 | 53.90 | 52.35 | 53.65 | 4,820 | +1.35(+2.58%) |
Nov 27, 2002 | 53.10 | 53.10 | 52.25 | 52.30 | 8,020 | -0.70(-1.32%) |
Nov 26, 2002 | 53.05 | 53.50 | 52.70 | 53.00 | 3,840 | +0.10(+0.19%) |
Nov 25, 2002 | 53.45 | 53.45 | 52.75 | 52.90 | 4,100 | -0.60(-1.12%) |
Nov 22, 2002 | 53.75 | 53.75 | 53.00 | 53.50 | 7,540 | -0.25(-0.47%) |
Nov 21, 2002 | 52.25 | 53.95 | 52.25 | 53.75 | 7,820 | +1.60(+3.07%) |
Nov 20, 2002 | 52.20 | 52.45 | 52.15 | 52.15 | 1,420 | +0.10(+0.19%) |
Nov 19, 2002 | 53.40 | 53.40 | 52.00 | 52.05 | 3,560 | -1.20(-2.25%) |
Nov 18, 2002 | 53.25 | 53.50 | 53.00 | 53.25 | 5,260 | -0.25(-0.47%) |
Nov 15, 2002 | 54.35 | 54.65 | 53.50 | 53.50 | 4,680 | -0.85(-1.56%) |
Nov 14, 2002 | 54.90 | 54.90 | 54.35 | 54.35 | 2,320 | -0.40(-0.73%) |
Nov 13, 2002 | 54.75 | 54.90 | 54.50 | 54.75 | 2,620 | +0.20(+0.37%) |
Nov 12, 2002 | 54.35 | 54.75 | 54.35 | 54.55 | 4,120 | +0.30(+0.55%) |
Nov 11, 2002 | 54.85 | 55.00 | 54.00 | 54.25 | 17,280 | -0.60(-1.09%) |
Nov 08, 2002 | 54.80 | 55.00 | 54.50 | 54.85 | 12,480 | +0.10(+0.18%) |
Nov 07, 2002 | 54.75 | 54.95 | 54.50 | 54.75 | 5,200 | +0.00(+0.00%) |
Nov 06, 2002 | 54.75 | 54.95 | 54.25 | 54.75 | 4,640 | +0.10(+0.18%) |
Nov 05, 2002 | 53.00 | 54.65 | 52.70 | 54.65 | 12,820 | +1.70(+3.21%) |
Nov 04, 2002 | 52.50 | 53.50 | 52.50 | 52.95 | 5,280 | +0.30(+0.57%) |