Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 28.28 | 29.11 | 28.28 | 28.61 | 53,019 | +0.33(+1.18%) |
Jan 30, 2003 | 28.83 | 29.11 | 28.28 | 28.28 | 56,293 | -0.55(-1.92%) |
Jan 29, 2003 | 29.20 | 29.22 | 28.61 | 28.83 | 58,357 | -0.34(-1.15%) |
Jan 28, 2003 | 28.83 | 29.47 | 28.83 | 29.17 | 41,694 | +0.53(+1.85%) |
Jan 27, 2003 | 29.22 | 29.42 | 28.56 | 28.64 | 50,711 | -0.39(-1.34%) |
Jan 24, 2003 | 29.53 | 29.69 | 29.03 | 29.03 | 63,226 | -0.64(-2.15%) |
Jan 23, 2003 | 29.64 | 29.67 | 29.11 | 29.67 | 31,667 | +0.50(+1.71%) |
Jan 22, 2003 | 29.61 | 29.69 | 29.11 | 29.17 | 72,784 | -0.08(-0.28%) |
Jan 21, 2003 | 30.22 | 30.47 | 28.92 | 29.25 | 73,145 | -0.58(-1.95%) |
Jan 17, 2003 | 30.39 | 31.50 | 29.56 | 29.83 | 51,901 | -0.34(-1.11%) |
Jan 16, 2003 | 30.50 | 30.69 | 30.08 | 30.17 | 22,903 | -0.05(-0.17%) |
Jan 15, 2003 | 30.69 | 30.78 | 30.11 | 30.22 | 36,031 | -0.50(-1.62%) |
Jan 14, 2003 | 31.00 | 31.00 | 30.25 | 30.72 | 28,096 | +0.03(+0.09%) |
Jan 13, 2003 | 30.66 | 31.00 | 30.30 | 30.69 | 33,831 | +0.14(+0.45%) |
Jan 10, 2003 | 30.50 | 30.86 | 30.39 | 30.55 | 24,670 | -0.06(-0.18%) |
Jan 09, 2003 | 30.91 | 31.05 | 30.39 | 30.61 | 64,272 | +0.06(+0.18%) |
Jan 08, 2003 | 31.14 | 31.14 | 30.50 | 30.55 | 25,175 | -0.22(-0.72%) |
Jan 07, 2003 | 31.30 | 31.33 | 30.66 | 30.78 | 72,135 | -0.28(-0.89%) |
Jan 06, 2003 | 31.55 | 31.61 | 31.00 | 31.05 | 61,171 | +0.00(+0.00%) |
Jan 03, 2003 | 31.05 | 31.41 | 30.61 | 31.05 | 121,440 | +0.00(+0.00%) |
Jan 02, 2003 | 30.50 | 31.11 | 29.94 | 31.05 | 55,328 | +1.25(+4.19%) |
Dec 31, 2002 | 30.22 | 30.91 | 29.72 | 29.80 | 44,074 | -0.55(-1.83%) |
Dec 30, 2002 | 30.50 | 30.91 | 29.94 | 30.36 | 57,239 | +0.00(+0.00%) |
Dec 27, 2002 | 31.33 | 31.33 | 30.28 | 30.36 | 25,608 | -0.80(-2.58%) |
Dec 26, 2002 | 30.97 | 31.19 | 30.40 | 31.16 | 26,978 | +0.50(+1.63%) |
Dec 24, 2002 | 31.97 | 31.97 | 30.30 | 30.66 | 33,110 | -1.13(-3.57%) |
Dec 23, 2002 | 30.55 | 31.88 | 29.58 | 31.80 | 46,996 | +0.47(+1.50%) |
Dec 20, 2002 | 30.55 | 31.88 | 29.58 | 31.33 | 173,017 | +1.80(+6.10%) |
Dec 19, 2002 | 29.78 | 30.22 | 29.22 | 29.53 | 45,986 | +0.08(+0.28%) |
Dec 18, 2002 | 31.08 | 31.14 | 29.11 | 29.44 | 42,704 | -1.66(-5.35%) |
Dec 17, 2002 | 30.86 | 31.33 | 30.58 | 31.11 | 24,958 | +0.11(+0.36%) |
Dec 16, 2002 | 30.50 | 31.16 | 30.30 | 31.00 | 63,695 | +0.33(+1.08%) |
Dec 13, 2002 | 30.80 | 31.61 | 30.33 | 30.66 | 41,117 | -0.55(-1.78%) |
Dec 12, 2002 | 31.05 | 31.61 | 30.64 | 31.22 | 68,997 | +0.25(+0.81%) |
Dec 11, 2002 | 30.08 | 31.08 | 30.08 | 30.97 | 77,257 | +1.03(+3.43%) |
Dec 10, 2002 | 29.25 | 30.50 | 29.25 | 29.94 | 50,855 | +0.44(+1.50%) |
Dec 09, 2002 | 30.50 | 30.50 | 29.25 | 29.50 | 48,439 | -0.83(-2.74%) |
Dec 06, 2002 | 30.19 | 30.53 | 29.31 | 30.33 | 29,647 | +0.25(+0.83%) |
Dec 05, 2002 | 29.94 | 30.41 | 29.58 | 30.08 | 27,159 | +0.08(+0.28%) |
Dec 04, 2002 | 30.50 | 30.61 | 29.97 | 30.00 | 31,306 | -0.84(-2.72%) |
Dec 03, 2002 | 31.05 | 31.41 | 30.47 | 30.84 | 44,471 | -0.55(-1.75%) |
Dec 02, 2002 | 30.53 | 31.75 | 30.39 | 31.39 | 39,782 | +0.83(+2.72%) |
Nov 29, 2002 | 31.39 | 31.86 | 30.19 | 30.55 | 27,591 | -1.30(-4.09%) |
Nov 27, 2002 | 31.16 | 31.88 | 30.91 | 31.86 | 53,236 | +0.91(+2.96%) |
Nov 26, 2002 | 31.33 | 31.88 | 30.47 | 30.94 | 46,383 | -0.25(-0.80%) |
Nov 25, 2002 | 31.02 | 31.19 | 30.14 | 31.19 | 42,992 | +0.36(+1.17%) |
Nov 22, 2002 | 30.72 | 30.91 | 30.08 | 30.83 | 37,726 | -0.39(-1.24%) |
Nov 21, 2002 | 30.72 | 31.41 | 29.80 | 31.22 | 46,960 | +0.47(+1.54%) |
Nov 20, 2002 | 29.44 | 30.75 | 29.44 | 30.74 | 33,146 | +1.27(+4.31%) |
Nov 19, 2002 | 29.69 | 30.50 | 29.39 | 29.48 | 17,132 | -0.39(-1.29%) |
Nov 18, 2002 | 30.64 | 31.00 | 29.67 | 29.86 | 26,942 | -0.78(-2.53%) |
Nov 15, 2002 | 30.64 | 31.02 | 30.11 | 30.64 | 26,401 | -0.39(-1.25%) |
Nov 14, 2002 | 30.08 | 31.02 | 29.39 | 31.02 | 50,242 | +0.53(+1.73%) |
Nov 13, 2002 | 29.56 | 30.91 | 29.56 | 30.50 | 36,103 | +0.33(+1.10%) |
Nov 12, 2002 | 29.33 | 30.22 | 29.14 | 30.17 | 18,502 | +1.16(+4.02%) |
Nov 11, 2002 | 30.22 | 30.50 | 29.00 | 29.00 | 25,752 | -1.08(-3.59%) |
Nov 08, 2002 | 29.53 | 30.50 | 29.33 | 30.08 | 34,949 | +0.75(+2.55%) |
Nov 07, 2002 | 31.14 | 31.14 | 29.33 | 29.33 | 48,619 | -2.00(-6.37%) |
Nov 06, 2002 | 31.47 | 31.47 | 30.33 | 31.33 | 45,878 | -0.14(-0.43%) |
Nov 05, 2002 | 31.14 | 31.47 | 30.50 | 31.47 | 31,811 | +0.11(+0.34%) |
Nov 04, 2002 | 30.50 | 31.36 | 30.50 | 31.36 | 46,347 | +0.30(+0.98%) |