Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 24.99 | 25.45 | 24.60 | 24.97 | 516,100 | +0.12(+0.48%) |
Jan 30, 2003 | 25.64 | 26.06 | 24.82 | 24.85 | 543,511 | -0.86(-3.35%) |
Jan 29, 2003 | 25.21 | 25.98 | 25.10 | 25.71 | 770,200 | +0.13(+0.51%) |
Jan 28, 2003 | 25.65 | 25.88 | 25.26 | 25.58 | 546,600 | +0.07(+0.27%) |
Jan 27, 2003 | 25.40 | 26.10 | 25.37 | 25.51 | 432,700 | -0.14(-0.55%) |
Jan 24, 2003 | 26.37 | 26.41 | 25.00 | 25.65 | 677,300 | -0.87(-3.28%) |
Jan 23, 2003 | 26.17 | 26.68 | 25.94 | 26.52 | 486,100 | +0.51(+1.96%) |
Jan 22, 2003 | 26.59 | 26.60 | 25.77 | 26.01 | 681,400 | -0.54(-2.03%) |
Jan 21, 2003 | 27.10 | 27.22 | 26.40 | 26.55 | 428,200 | -0.55(-2.03%) |
Jan 17, 2003 | 27.67 | 27.79 | 27.02 | 27.10 | 410,500 | -0.77(-2.76%) |
Jan 16, 2003 | 28.06 | 28.34 | 27.65 | 27.87 | 692,300 | -0.08(-0.29%) |
Jan 15, 2003 | 28.51 | 28.55 | 27.58 | 27.95 | 810,700 | -0.44(-1.55%) |
Jan 14, 2003 | 28.50 | 28.73 | 28.07 | 28.39 | 529,200 | -0.12(-0.42%) |
Jan 13, 2003 | 28.49 | 28.93 | 27.96 | 28.51 | 927,800 | +0.39(+1.39%) |
Jan 10, 2003 | 28.20 | 28.45 | 28.00 | 28.12 | 571,100 | -0.36(-1.26%) |
Jan 09, 2003 | 28.25 | 28.90 | 28.16 | 28.48 | 1,049,500 | +0.48(+1.71%) |
Jan 08, 2003 | 28.70 | 28.78 | 27.97 | 28.00 | 672,300 | -0.85(-2.95%) |
Jan 07, 2003 | 29.38 | 29.65 | 28.81 | 28.85 | 856,800 | -0.85(-2.86%) |
Jan 06, 2003 | 29.17 | 29.90 | 29.09 | 29.70 | 617,000 | +0.62(+2.13%) |
Jan 03, 2003 | 28.50 | 29.36 | 28.46 | 29.08 | 566,400 | +0.57(+2.00%) |
Jan 02, 2003 | 27.00 | 28.80 | 26.96 | 28.51 | 1,352,800 | +1.55(+5.75%) |
Dec 31, 2002 | 26.23 | 27.25 | 26.23 | 26.96 | 676,400 | +0.48(+1.81%) |
Dec 30, 2002 | 27.00 | 27.00 | 25.67 | 26.48 | 539,900 | -0.46(-1.71%) |
Dec 27, 2002 | 27.30 | 27.30 | 26.67 | 26.94 | 600,700 | -0.37(-1.35%) |
Dec 26, 2002 | 27.42 | 27.61 | 27.20 | 27.31 | 514,900 | -0.01(-0.04%) |
Dec 24, 2002 | 27.64 | 27.64 | 27.29 | 27.32 | 567,400 | -0.38(-1.37%) |
Dec 23, 2002 | 28.07 | 28.05 | 27.51 | 27.70 | 631,300 | -0.02(-0.07%) |
Dec 20, 2002 | 28.07 | 28.45 | 27.51 | 27.72 | 511,000 | -0.09(-0.32%) |
Dec 19, 2002 | 27.10 | 28.37 | 27.06 | 27.81 | 1,022,700 | +0.45(+1.64%) |
Dec 18, 2002 | 28.25 | 28.30 | 27.27 | 27.36 | 682,000 | -0.95(-3.36%) |
Dec 17, 2002 | 28.05 | 28.52 | 27.85 | 28.31 | 706,900 | +0.03(+0.11%) |
Dec 16, 2002 | 27.27 | 28.33 | 27.15 | 28.28 | 638,400 | +0.53(+1.91%) |
Dec 13, 2002 | 27.55 | 28.17 | 26.75 | 27.75 | 1,086,500 | +0.16(+0.58%) |
Dec 12, 2002 | 28.15 | 28.41 | 27.51 | 27.59 | 696,000 | -0.38(-1.36%) |
Dec 11, 2002 | 27.75 | 28.49 | 27.50 | 27.97 | 746,400 | -0.22(-0.78%) |
Dec 10, 2002 | 27.20 | 28.86 | 27.16 | 28.19 | 1,734,000 | +1.06(+3.91%) |
Dec 09, 2002 | 27.22 | 27.70 | 27.00 | 27.13 | 947,200 | -0.58(-2.09%) |
Dec 06, 2002 | 27.89 | 28.13 | 26.72 | 27.71 | 1,536,900 | -0.29(-1.04%) |
Dec 05, 2002 | 30.00 | 30.30 | 27.97 | 28.00 | 1,993,000 | -1.60(-5.41%) |
Dec 04, 2002 | 30.45 | 30.46 | 29.56 | 29.60 | 1,993,300 | -1.07(-3.49%) |
Dec 03, 2002 | 31.60 | 31.70 | 30.50 | 30.67 | 1,137,100 | -0.96(-3.04%) |
Dec 02, 2002 | 31.20 | 32.24 | 31.13 | 31.63 | 1,098,200 | +0.95(+3.10%) |
Nov 29, 2002 | 31.63 | 31.73 | 30.63 | 30.68 | 377,800 | -0.89(-2.82%) |
Nov 27, 2002 | 30.25 | 31.75 | 30.00 | 31.57 | 1,353,300 | +1.57(+5.23%) |
Nov 26, 2002 | 29.75 | 32.00 | 29.58 | 30.00 | 6,232,100 | -3.27(-9.83%) |
Nov 25, 2002 | 34.11 | 34.70 | 32.56 | 33.27 | 1,545,200 | -0.79(-2.32%) |
Nov 22, 2002 | 33.58 | 34.58 | 32.49 | 34.06 | 1,163,000 | +0.38(+1.13%) |
Nov 21, 2002 | 32.75 | 33.85 | 32.61 | 33.68 | 1,867,900 | +1.07(+3.28%) |
Nov 20, 2002 | 33.75 | 33.79 | 31.83 | 32.61 | 2,332,900 | -1.99(-5.75%) |
Nov 19, 2002 | 35.98 | 35.98 | 34.07 | 34.60 | 853,300 | -0.98(-2.75%) |
Nov 18, 2002 | 37.35 | 37.85 | 35.53 | 35.58 | 1,013,600 | -1.59(-4.28%) |
Nov 15, 2002 | 36.91 | 37.41 | 36.70 | 37.17 | 681,400 | +0.02(+0.05%) |
Nov 14, 2002 | 36.11 | 37.45 | 36.10 | 37.15 | 509,100 | +1.36(+3.80%) |
Nov 13, 2002 | 34.92 | 36.40 | 34.40 | 35.79 | 1,135,400 | +0.59(+1.67%) |
Nov 12, 2002 | 33.57 | 35.54 | 33.27 | 35.20 | 957,100 | +1.85(+5.55%) |
Nov 11, 2002 | 34.81 | 34.99 | 33.07 | 33.35 | 942,200 | -1.65(-4.71%) |
Nov 08, 2002 | 36.23 | 36.23 | 34.61 | 35.00 | 693,800 | -1.04(-2.89%) |
Nov 07, 2002 | 36.56 | 36.56 | 35.39 | 36.04 | 645,500 | -0.76(-2.07%) |
Nov 06, 2002 | 37.31 | 37.35 | 35.55 | 36.80 | 1,087,500 | -0.31(-0.84%) |
Nov 05, 2002 | 35.09 | 37.30 | 34.55 | 37.11 | 1,441,800 | +1.89(+5.37%) |
Nov 04, 2002 | 33.52 | 35.34 | 33.52 | 35.22 | 1,266,400 | +1.88(+5.64%) |