Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 31.26 | 31.76 | 31.26 | 31.75 | 141,521 | +0.52(+1.67%) |
Jan 30, 2003 | 31.44 | 31.44 | 31.19 | 31.22 | 106,857 | -0.14(-0.46%) |
Jan 29, 2003 | 31.29 | 31.42 | 31.07 | 31.37 | 181,116 | +0.11(+0.36%) |
Jan 28, 2003 | 31.14 | 31.38 | 31.10 | 31.26 | 127,369 | +0.13(+0.40%) |
Jan 27, 2003 | 31.07 | 31.43 | 30.82 | 31.13 | 117,192 | -0.04(-0.12%) |
Jan 24, 2003 | 31.19 | 31.21 | 30.92 | 31.17 | 61,697 | -0.06(-0.20%) |
Jan 23, 2003 | 31.26 | 31.35 | 31.19 | 31.23 | 81,414 | -0.09(-0.28%) |
Jan 22, 2003 | 31.16 | 31.49 | 31.10 | 31.32 | 166,646 | +0.14(+0.44%) |
Jan 21, 2003 | 31.95 | 31.95 | 31.17 | 31.18 | 183,024 | -0.88(-2.75%) |
Jan 17, 2003 | 31.92 | 32.06 | 31.65 | 32.06 | 333,451 | -0.02(-0.06%) |
Jan 16, 2003 | 32.39 | 32.39 | 31.76 | 32.08 | 88,888 | -0.18(-0.55%) |
Jan 15, 2003 | 32.32 | 32.32 | 31.64 | 32.26 | 160,126 | +0.06(+0.18%) |
Jan 14, 2003 | 31.98 | 32.26 | 31.85 | 32.20 | 66,785 | +0.12(+0.37%) |
Jan 13, 2003 | 32.01 | 32.17 | 31.81 | 32.08 | 71,079 | +0.21(+0.65%) |
Jan 10, 2003 | 32.20 | 32.29 | 31.85 | 31.87 | 36,096 | -0.28(-0.86%) |
Jan 09, 2003 | 32.09 | 32.35 | 31.98 | 32.15 | 85,549 | +0.06(+0.20%) |
Jan 08, 2003 | 32.32 | 32.48 | 32.08 | 32.09 | 200,674 | -0.24(-0.74%) |
Jan 07, 2003 | 32.47 | 32.47 | 31.79 | 32.32 | 122,917 | -0.22(-0.68%) |
Jan 06, 2003 | 32.39 | 32.75 | 32.39 | 32.54 | 154,879 | +0.14(+0.45%) |
Jan 03, 2003 | 32.31 | 32.49 | 32.08 | 32.40 | 119,896 | +0.09(+0.27%) |
Jan 02, 2003 | 32.07 | 32.36 | 31.92 | 32.31 | 398,169 | +0.33(+1.04%) |
Dec 31, 2002 | 32.15 | 32.35 | 31.95 | 31.98 | 198,925 | -0.16(-0.49%) |
Dec 30, 2002 | 32.17 | 32.19 | 31.85 | 32.14 | 289,404 | +0.09(+0.29%) |
Dec 27, 2002 | 31.76 | 32.11 | 31.65 | 32.04 | 45,795 | +0.21(+0.65%) |
Dec 26, 2002 | 32.20 | 32.22 | 31.77 | 31.83 | 466,545 | -0.30(-0.94%) |
Dec 24, 2002 | 32.25 | 32.25 | 32.02 | 32.14 | 163,147 | -0.12(-0.37%) |
Dec 23, 2002 | 31.63 | 32.32 | 31.63 | 32.26 | 174,914 | +0.55(+1.75%) |
Dec 20, 2002 | 31.45 | 31.75 | 31.32 | 31.70 | 111,945 | +0.26(+0.82%) |
Dec 19, 2002 | 31.35 | 31.57 | 31.19 | 31.44 | 162,352 | +0.09(+0.30%) |
Dec 18, 2002 | 31.70 | 31.70 | 31.19 | 31.35 | 98,588 | -0.35(-1.09%) |
Dec 17, 2002 | 31.95 | 31.98 | 31.57 | 31.70 | 60,902 | -0.25(-0.79%) |
Dec 16, 2002 | 31.82 | 31.95 | 31.63 | 31.95 | 51,202 | +0.22(+0.69%) |
Dec 13, 2002 | 31.87 | 31.95 | 31.63 | 31.73 | 59,471 | -0.16(-0.49%) |
Dec 12, 2002 | 31.92 | 32.01 | 31.76 | 31.88 | 90,319 | -0.06(-0.20%) |
Dec 11, 2002 | 32.01 | 32.07 | 31.71 | 31.95 | 50,089 | -0.09(-0.29%) |
Dec 10, 2002 | 31.95 | 32.18 | 31.79 | 32.04 | 133,412 | +0.03(+0.10%) |
Dec 09, 2002 | 31.76 | 32.30 | 31.76 | 32.01 | 103,994 | +0.25(+0.79%) |
Dec 06, 2002 | 31.66 | 31.92 | 31.66 | 31.76 | 64,241 | +0.04(+0.12%) |
Dec 05, 2002 | 31.77 | 31.82 | 31.63 | 31.72 | 90,319 | -0.04(-0.12%) |
Dec 04, 2002 | 32.05 | 32.20 | 31.66 | 31.76 | 357,144 | -0.77(-2.38%) |
Dec 03, 2002 | 32.42 | 32.80 | 32.42 | 32.53 | 197,812 | +0.08(+0.25%) |
Dec 02, 2002 | 32.20 | 32.45 | 32.17 | 32.45 | 101,609 | +0.38(+1.18%) |
Nov 29, 2002 | 32.39 | 32.39 | 31.82 | 32.07 | 92,068 | -0.22(-0.68%) |
Nov 27, 2002 | 32.07 | 32.29 | 31.88 | 32.29 | 188,907 | +0.28(+0.88%) |
Nov 26, 2002 | 31.95 | 32.06 | 31.57 | 32.01 | 161,716 | +0.00(+0.00%) |
Nov 25, 2002 | 32.01 | 32.17 | 31.59 | 32.01 | 120,532 | +0.06(+0.20%) |
Nov 22, 2002 | 31.95 | 31.97 | 31.37 | 31.95 | 195,109 | +0.07(+0.22%) |
Nov 21, 2002 | 31.38 | 32.05 | 31.34 | 31.88 | 268,891 | +0.61(+1.95%) |
Nov 20, 2002 | 31.19 | 31.29 | 30.95 | 31.27 | 117,351 | +0.08(+0.24%) |
Nov 19, 2002 | 31.02 | 31.39 | 31.02 | 31.19 | 162,670 | +0.18(+0.57%) |
Nov 18, 2002 | 31.54 | 31.57 | 30.92 | 31.02 | 133,094 | -0.41(-1.32%) |
Nov 15, 2002 | 31.31 | 31.54 | 31.31 | 31.43 | 87,298 | -0.01(-0.04%) |
Nov 14, 2002 | 30.57 | 31.51 | 30.57 | 31.44 | 163,306 | +0.88(+2.88%) |
Nov 13, 2002 | 30.78 | 31.02 | 30.44 | 30.56 | 74,418 | -0.16(-0.51%) |
Nov 12, 2002 | 30.50 | 30.82 | 30.50 | 30.72 | 70,124 | +0.31(+1.03%) |
Nov 11, 2002 | 30.82 | 30.82 | 30.23 | 30.41 | 114,489 | -0.38(-1.25%) |
Nov 08, 2002 | 30.93 | 31.00 | 30.63 | 30.79 | 45,477 | -0.14(-0.47%) |
Nov 07, 2002 | 30.97 | 31.33 | 30.90 | 30.93 | 52,315 | -0.09(-0.30%) |
Nov 06, 2002 | 30.71 | 31.32 | 30.65 | 31.03 | 53,746 | +0.37(+1.21%) |
Nov 05, 2002 | 30.70 | 30.78 | 30.53 | 30.66 | 104,153 | -0.11(-0.35%) |
Nov 04, 2002 | 30.31 | 30.80 | 30.31 | 30.76 | 47,385 | +0.47(+1.56%) |