Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 29.52 | 29.62 | 29.37 | 29.56 | 42,264 | +0.05(+0.16%) |
Jan 30, 2003 | 29.56 | 29.70 | 29.33 | 29.51 | 74,152 | -0.02(-0.06%) |
Jan 29, 2003 | 29.14 | 29.54 | 29.14 | 29.53 | 19,024 | +0.30(+1.01%) |
Jan 28, 2003 | 29.46 | 29.47 | 29.05 | 29.23 | 65,180 | -0.27(-0.91%) |
Jan 27, 2003 | 29.92 | 29.92 | 29.45 | 29.50 | 52,641 | -0.41(-1.36%) |
Jan 24, 2003 | 30.17 | 30.28 | 29.91 | 29.91 | 51,777 | -0.35(-1.16%) |
Jan 23, 2003 | 30.24 | 30.34 | 30.20 | 30.26 | 70,261 | +0.02(+0.06%) |
Jan 22, 2003 | 30.48 | 30.48 | 30.14 | 30.24 | 54,803 | -0.29(-0.94%) |
Jan 21, 2003 | 30.28 | 30.46 | 29.84 | 30.53 | 69,937 | +0.24(+0.79%) |
Jan 17, 2003 | 30.67 | 30.71 | 30.25 | 30.29 | 17,943 | -0.43(-1.42%) |
Jan 16, 2003 | 30.81 | 30.81 | 30.62 | 30.72 | 22,375 | -0.18(-0.57%) |
Jan 15, 2003 | 30.25 | 30.90 | 29.93 | 30.90 | 93,393 | +0.60(+1.98%) |
Jan 14, 2003 | 30.16 | 30.33 | 30.16 | 30.30 | 55,560 | +0.13(+0.43%) |
Jan 13, 2003 | 30.50 | 30.50 | 30.17 | 30.17 | 27,023 | -0.37(-1.21%) |
Jan 10, 2003 | 30.82 | 30.82 | 30.53 | 30.54 | 46,912 | -0.26(-0.84%) |
Jan 09, 2003 | 30.45 | 30.90 | 30.45 | 30.80 | 52,317 | +0.36(+1.19%) |
Jan 08, 2003 | 30.11 | 30.67 | 30.08 | 30.44 | 88,529 | +0.46(+1.54%) |
Jan 07, 2003 | 30.58 | 30.58 | 29.80 | 29.97 | 62,262 | -0.67(-2.17%) |
Jan 06, 2003 | 30.99 | 31.16 | 30.63 | 30.64 | 19,673 | -0.32(-1.05%) |
Jan 03, 2003 | 31.24 | 31.24 | 30.82 | 30.96 | 48,102 | -0.28(-0.89%) |
Jan 02, 2003 | 31.27 | 31.27 | 31.04 | 31.24 | 30,482 | +0.06(+0.21%) |
Dec 31, 2002 | 31.45 | 31.49 | 31.08 | 31.18 | 84,421 | -0.29(-0.91%) |
Dec 30, 2002 | 31.97 | 31.98 | 31.25 | 31.46 | 77,287 | -0.55(-1.71%) |
Dec 27, 2002 | 32.19 | 32.24 | 32.01 | 32.01 | 18,808 | -0.24(-0.75%) |
Dec 26, 2002 | 32.40 | 32.45 | 32.19 | 32.25 | 36,968 | -0.15(-0.46%) |
Dec 24, 2002 | 32.79 | 32.80 | 32.39 | 32.40 | 10,701 | -0.48(-1.46%) |
Dec 23, 2002 | 32.38 | 32.88 | 32.38 | 32.88 | 31,455 | +0.41(+1.25%) |
Dec 20, 2002 | 32.10 | 32.52 | 32.06 | 32.47 | 37,616 | +0.38(+1.18%) |
Dec 19, 2002 | 32.01 | 32.19 | 32.00 | 32.09 | 30,915 | +0.08(+0.26%) |
Dec 18, 2002 | 32.24 | 32.25 | 31.92 | 32.01 | 36,644 | -0.24(-0.75%) |
Dec 17, 2002 | 32.15 | 32.38 | 32.14 | 32.25 | 19,456 | +0.06(+0.17%) |
Dec 16, 2002 | 32.10 | 32.29 | 31.92 | 32.19 | 34,698 | +0.19(+0.58%) |
Dec 13, 2002 | 32.19 | 32.19 | 31.95 | 32.01 | 14,160 | -0.32(-1.00%) |
Dec 12, 2002 | 31.64 | 32.38 | 31.57 | 32.33 | 20,862 | +0.75(+2.37%) |
Dec 11, 2002 | 31.78 | 31.96 | 31.45 | 31.58 | 15,565 | -0.19(-0.61%) |
Dec 10, 2002 | 31.51 | 31.78 | 31.44 | 31.78 | 47,885 | +0.27(+0.85%) |
Dec 09, 2002 | 31.45 | 31.80 | 31.45 | 31.51 | 41,940 | -0.08(-0.26%) |
Dec 06, 2002 | 31.36 | 31.64 | 31.04 | 31.59 | 26,050 | +0.10(+0.32%) |
Dec 05, 2002 | 31.69 | 31.72 | 31.20 | 31.49 | 37,508 | -0.24(-0.76%) |
Dec 04, 2002 | 31.45 | 31.87 | 31.41 | 31.73 | 145,387 | +0.21(+0.68%) |
Dec 03, 2002 | 31.08 | 31.81 | 31.08 | 31.52 | 50,480 | +0.30(+0.95%) |
Dec 02, 2002 | 30.86 | 31.22 | 30.62 | 31.22 | 54,587 | +0.41(+1.32%) |
Nov 29, 2002 | 31.32 | 31.32 | 30.72 | 30.82 | 18,051 | -0.42(-1.33%) |
Nov 27, 2002 | 30.34 | 31.23 | 30.34 | 31.23 | 15,133 | +0.91(+2.99%) |
Nov 26, 2002 | 30.76 | 30.81 | 30.25 | 30.33 | 30,374 | -0.53(-1.71%) |
Nov 25, 2002 | 30.29 | 30.85 | 30.29 | 30.85 | 11,890 | +0.47(+1.55%) |
Nov 22, 2002 | 30.21 | 30.73 | 30.21 | 30.38 | 31,347 | +0.08(+0.27%) |
Nov 21, 2002 | 30.30 | 30.35 | 30.09 | 30.30 | 20,970 | +0.00(+0.00%) |
Nov 20, 2002 | 29.65 | 30.30 | 29.65 | 30.30 | 34,157 | +0.56(+1.87%) |
Nov 19, 2002 | 29.79 | 30.06 | 29.48 | 29.74 | 30,915 | -0.14(-0.46%) |
Nov 18, 2002 | 29.79 | 29.97 | 29.51 | 29.88 | 26,266 | +0.09(+0.31%) |
Nov 15, 2002 | 29.82 | 29.96 | 29.65 | 29.79 | 27,888 | -0.03(-0.09%) |
Nov 14, 2002 | 29.35 | 29.84 | 29.35 | 29.82 | 47,237 | +0.58(+1.99%) |
Nov 13, 2002 | 29.65 | 29.65 | 29.14 | 29.23 | 60,316 | -0.42(-1.40%) |
Nov 12, 2002 | 29.25 | 29.87 | 29.25 | 29.65 | 29,185 | +0.40(+1.36%) |
Nov 11, 2002 | 29.28 | 29.34 | 29.22 | 29.25 | 24,105 | -0.07(-0.25%) |
Nov 08, 2002 | 29.15 | 29.37 | 29.14 | 29.33 | 30,806 | +0.18(+0.60%) |
Nov 07, 2002 | 29.14 | 29.28 | 28.96 | 29.15 | 90,907 | -0.04(-0.13%) |
Nov 06, 2002 | 29.24 | 29.46 | 29.13 | 29.19 | 68,748 | -0.15(-0.50%) |
Nov 05, 2002 | 30.05 | 30.05 | 29.33 | 29.34 | 22,699 | -0.73(-2.43%) |
Nov 04, 2002 | 30.71 | 30.71 | 29.97 | 30.07 | 24,969 | -0.56(-1.81%) |