Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 32.51 | 33.34 | 32.51 | 33.22 | 128,776 | +0.47(+1.43%) |
Jan 30, 2003 | 33.57 | 33.62 | 32.75 | 32.75 | 121,208 | -0.90(-2.67%) |
Jan 29, 2003 | 33.04 | 33.85 | 32.83 | 33.65 | 177,703 | +0.20(+0.60%) |
Jan 28, 2003 | 33.27 | 33.55 | 33.08 | 33.45 | 78,935 | +0.44(+1.32%) |
Jan 27, 2003 | 33.02 | 33.65 | 32.80 | 33.01 | 127,602 | -1.72(-4.96%) |
Jan 23, 2003 | 34.44 | 34.74 | 34.26 | 34.74 | 62,626 | +0.41(+1.21%) |
Jan 22, 2003 | 34.51 | 34.73 | 34.23 | 34.32 | 216,714 | -0.30(-0.86%) |
Jan 21, 2003 | 35.43 | 35.43 | 34.62 | 34.62 | 1,040,387 | -0.57(-1.63%) |
Jan 17, 2003 | 35.18 | 35.47 | 35.03 | 35.20 | 120,556 | -0.61(-1.71%) |
Jan 16, 2003 | 36.11 | 36.11 | 35.56 | 35.81 | 73,195 | -0.13(-0.36%) |
Jan 15, 2003 | 36.54 | 36.54 | 35.85 | 35.94 | 87,416 | -0.47(-1.28%) |
Jan 14, 2003 | 36.20 | 36.44 | 35.98 | 36.41 | 88,460 | +0.28(+0.76%) |
Jan 13, 2003 | 36.53 | 36.53 | 35.98 | 36.13 | 123,426 | +0.12(+0.34%) |
Jan 10, 2003 | 35.74 | 36.36 | 35.74 | 36.01 | 54,667 | +0.06(+0.17%) |
Jan 09, 2003 | 35.72 | 36.12 | 35.64 | 35.95 | 89,765 | +0.60(+1.69%) |
Jan 08, 2003 | 35.85 | 35.85 | 35.29 | 35.35 | 124,340 | -0.48(-1.35%) |
Jan 07, 2003 | 36.08 | 36.12 | 35.71 | 35.83 | 107,378 | +0.42(+1.19%) |
Jan 02, 2003 | 34.64 | 35.41 | 34.34 | 35.41 | 67,976 | +1.33(+3.91%) |
Dec 31, 2002 | 34.14 | 34.26 | 33.77 | 34.08 | 86,503 | +0.00(+0.00%) |
Dec 27, 2002 | 34.49 | 34.49 | 33.99 | 34.08 | 420,512 | -0.51(-1.48%) |
Dec 26, 2002 | 35.16 | 35.18 | 34.53 | 34.59 | 3,222,668 | -0.28(-0.79%) |
Dec 24, 2002 | 34.80 | 34.88 | 34.80 | 34.87 | 16,178 | -0.12(-0.35%) |
Dec 23, 2002 | 35.03 | 35.24 | 34.72 | 34.99 | 156,045 | +0.05(+0.13%) |
Dec 20, 2002 | 34.57 | 35.03 | 34.57 | 34.94 | 4,266,447 | +0.64(+1.85%) |
Dec 19, 2002 | 34.51 | 35.03 | 34.31 | 34.31 | 2,035,369 | -0.49(-1.41%) |
Dec 18, 2002 | 34.85 | 34.95 | 34.67 | 34.80 | 347,969 | -0.28(-0.81%) |
Dec 17, 2002 | 35.33 | 35.52 | 35.08 | 35.08 | 94,983 | -0.48(-1.36%) |
Dec 16, 2002 | 34.86 | 35.56 | 34.86 | 35.56 | 4,540,440 | +0.69(+1.98%) |
Dec 13, 2002 | 35.00 | 35.23 | 34.84 | 34.87 | 88,721 | -0.61(-1.73%) |
Dec 12, 2002 | 35.62 | 35.72 | 35.23 | 35.49 | 63,148 | -0.13(-0.37%) |
Dec 11, 2002 | 35.20 | 35.78 | 35.20 | 35.62 | 82,458 | +0.13(+0.37%) |
Dec 10, 2002 | 35.13 | 35.49 | 35.05 | 35.49 | 139,996 | +0.53(+1.51%) |
Dec 09, 2002 | 35.43 | 35.64 | 34.96 | 34.96 | 127,993 | -0.74(-2.06%) |
Dec 06, 2002 | 35.11 | 35.97 | 35.06 | 35.69 | 71,107 | -0.07(-0.19%) |
Dec 05, 2002 | 36.04 | 36.05 | 35.57 | 35.76 | 95,897 | -0.50(-1.37%) |
Dec 04, 2002 | 35.79 | 36.48 | 35.77 | 36.26 | 33,270 | +0.01(+0.02%) |
Dec 03, 2002 | 36.51 | 36.55 | 36.08 | 36.25 | 100,985 | -0.40(-1.09%) |
Dec 02, 2002 | 37.33 | 37.56 | 36.53 | 36.65 | 32,096 | -0.49(-1.32%) |
Nov 27, 2002 | 36.38 | 37.14 | 36.28 | 37.14 | 5,766,880 | +1.20(+3.33%) |
Nov 26, 2002 | 36.57 | 36.57 | 35.94 | 35.95 | 36,140 | -0.61(-1.68%) |
Nov 25, 2002 | 36.43 | 36.94 | 35.87 | 36.56 | 125,775 | -0.15(-0.42%) |
Nov 22, 2002 | 36.66 | 36.99 | 36.64 | 36.71 | 33,922 | -0.12(-0.31%) |
Nov 21, 2002 | 36.42 | 36.92 | 36.35 | 36.83 | 33,400 | +0.89(+2.47%) |
Nov 20, 2002 | 35.13 | 36.01 | 35.13 | 35.94 | 113,380 | +0.63(+1.78%) |
Nov 19, 2002 | 35.27 | 35.59 | 35.03 | 35.31 | 26,616 | -0.01(-0.02%) |
Nov 18, 2002 | 35.92 | 36.08 | 35.31 | 35.32 | 41,620 | -0.48(-1.33%) |
Nov 15, 2002 | 35.28 | 35.79 | 35.10 | 35.79 | 2,126,700 | +0.28(+0.80%) |
Nov 14, 2002 | 35.49 | 35.59 | 35.20 | 35.51 | 37,706 | +0.87(+2.52%) |
Nov 13, 2002 | 34.47 | 35.13 | 34.18 | 34.64 | 29,486 | -0.12(-0.35%) |
Nov 12, 2002 | 34.64 | 35.17 | 34.64 | 34.76 | 51,536 | +0.00(+0.00%) |
Nov 11, 2002 | 35.15 | 35.15 | 34.68 | 34.76 | 77,500 | -0.69(-1.95%) |
Nov 08, 2002 | 35.45 | 35.45 | 35.45 | 35.45 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 36.05 | 36.05 | 35.19 | 35.45 | 11,481 | -0.88(-2.43%) |
Nov 06, 2002 | 36.28 | 36.36 | 35.49 | 36.33 | 36,532 | +0.42(+1.17%) |
Nov 05, 2002 | 35.56 | 36.07 | 35.54 | 35.91 | 100,333 | +0.38(+1.08%) |
Nov 04, 2002 | 35.88 | 36.31 | 35.42 | 35.52 | 20,353 | +0.25(+0.72%) |