Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 28.11 | 29.43 | 28.04 | 29.36 | 240,842 | +1.60(+5.75%) |
Jan 30, 2003 | 28.66 | 28.90 | 27.48 | 27.76 | 314,124 | -1.33(-4.56%) |
Jan 29, 2003 | 28.70 | 29.12 | 28.13 | 29.09 | 110,063 | +0.21(+0.71%) |
Jan 28, 2003 | 28.64 | 28.95 | 28.28 | 28.88 | 188,981 | +0.42(+1.47%) |
Jan 27, 2003 | 28.95 | 29.27 | 28.26 | 28.46 | 269,732 | -0.49(-1.69%) |
Jan 24, 2003 | 29.84 | 29.84 | 28.89 | 28.95 | 143,885 | -0.94(-3.16%) |
Jan 23, 2003 | 29.02 | 29.92 | 28.89 | 29.90 | 168,265 | +1.02(+3.54%) |
Jan 22, 2003 | 29.82 | 29.82 | 28.82 | 28.87 | 135,289 | -0.95(-3.19%) |
Jan 21, 2003 | 29.73 | 30.32 | 29.70 | 29.82 | 235,064 | +0.20(+0.67%) |
Jan 17, 2003 | 30.29 | 30.29 | 29.63 | 29.63 | 266,209 | -0.66(-2.18%) |
Jan 16, 2003 | 29.80 | 30.55 | 29.74 | 30.29 | 145,435 | +0.55(+1.86%) |
Jan 15, 2003 | 30.37 | 30.37 | 29.73 | 29.73 | 199,128 | -0.63(-2.08%) |
Jan 14, 2003 | 30.16 | 30.39 | 30.05 | 30.36 | 109,640 | +0.12(+0.40%) |
Jan 13, 2003 | 30.07 | 30.36 | 29.87 | 30.24 | 135,711 | +0.43(+1.43%) |
Jan 10, 2003 | 29.72 | 29.96 | 29.27 | 29.82 | 180,385 | +0.01(+0.02%) |
Jan 09, 2003 | 29.97 | 30.51 | 29.77 | 29.81 | 134,020 | +0.01(+0.05%) |
Jan 08, 2003 | 29.96 | 30.16 | 29.53 | 29.80 | 269,168 | -0.43(-1.43%) |
Jan 07, 2003 | 30.73 | 30.90 | 30.02 | 30.23 | 141,771 | -0.60(-1.96%) |
Jan 06, 2003 | 30.41 | 30.90 | 30.34 | 30.83 | 151,636 | +0.18(+0.58%) |
Jan 03, 2003 | 30.49 | 30.87 | 30.21 | 30.65 | 171,084 | +0.16(+0.54%) |
Jan 02, 2003 | 29.34 | 30.52 | 29.31 | 30.49 | 130,356 | +1.14(+3.89%) |
Dec 31, 2002 | 29.13 | 29.63 | 28.96 | 29.35 | 130,497 | +0.36(+1.25%) |
Dec 30, 2002 | 28.76 | 29.21 | 28.53 | 28.99 | 107,526 | +0.21(+0.74%) |
Dec 27, 2002 | 29.10 | 29.15 | 28.66 | 28.77 | 102,594 | -0.50(-1.72%) |
Dec 26, 2002 | 29.24 | 30.05 | 29.24 | 29.28 | 92,024 | +0.07(+0.24%) |
Dec 24, 2002 | 29.45 | 29.55 | 29.20 | 29.21 | 44,250 | -0.35(-1.18%) |
Dec 23, 2002 | 29.75 | 29.75 | 29.34 | 29.55 | 134,443 | -0.21(-0.69%) |
Dec 20, 2002 | 29.02 | 29.77 | 28.92 | 29.76 | 237,037 | +0.97(+3.35%) |
Dec 19, 2002 | 28.41 | 28.80 | 28.38 | 28.80 | 153,186 | +0.49(+1.73%) |
Dec 18, 2002 | 29.02 | 29.03 | 28.21 | 28.31 | 178,976 | -0.82(-2.83%) |
Dec 17, 2002 | 29.24 | 29.48 | 29.09 | 29.13 | 125,001 | -0.19(-0.65%) |
Dec 16, 2002 | 28.60 | 29.53 | 28.60 | 29.32 | 114,572 | +0.57(+2.00%) |
Dec 13, 2002 | 29.56 | 29.56 | 28.62 | 28.75 | 139,235 | -0.92(-3.11%) |
Dec 12, 2002 | 29.60 | 30.09 | 29.52 | 29.67 | 143,462 | +0.24(+0.82%) |
Dec 11, 2002 | 29.06 | 30.05 | 29.06 | 29.43 | 288,334 | +0.37(+1.27%) |
Dec 10, 2002 | 28.63 | 29.27 | 28.55 | 29.06 | 170,802 | +0.60(+2.12%) |
Dec 09, 2002 | 28.90 | 29.04 | 28.38 | 28.45 | 227,877 | -0.53(-1.84%) |
Dec 06, 2002 | 28.53 | 29.24 | 28.53 | 28.99 | 134,302 | +0.28(+0.99%) |
Dec 05, 2002 | 28.87 | 29.14 | 28.28 | 28.70 | 100,903 | +0.01(+0.05%) |
Dec 04, 2002 | 28.38 | 29.08 | 28.09 | 28.69 | 350,906 | +0.13(+0.45%) |
Dec 03, 2002 | 29.80 | 29.80 | 28.35 | 28.56 | 288,757 | -1.38(-4.60%) |
Dec 02, 2002 | 30.25 | 30.55 | 29.34 | 29.94 | 256,485 | +0.04(+0.14%) |
Nov 29, 2002 | 30.16 | 30.23 | 29.83 | 29.90 | 115,277 | -0.09(-0.28%) |
Nov 27, 2002 | 29.61 | 30.14 | 29.61 | 29.98 | 166,292 | +0.55(+1.86%) |
Nov 26, 2002 | 29.77 | 30.19 | 29.31 | 29.43 | 137,543 | -0.34(-1.14%) |
Nov 25, 2002 | 29.45 | 30.02 | 29.35 | 29.77 | 233,232 | +0.38(+1.30%) |
Nov 22, 2002 | 30.02 | 30.02 | 29.33 | 29.39 | 211,952 | -0.62(-2.08%) |
Nov 21, 2002 | 29.27 | 30.51 | 29.27 | 30.02 | 288,334 | +0.92(+3.15%) |
Nov 20, 2002 | 28.56 | 29.43 | 28.49 | 29.10 | 243,943 | +0.10(+0.34%) |
Nov 19, 2002 | 28.88 | 29.63 | 28.77 | 29.00 | 185,176 | +0.15(+0.52%) |
Nov 18, 2002 | 29.80 | 29.87 | 28.74 | 28.85 | 172,634 | -0.77(-2.61%) |
Nov 15, 2002 | 28.88 | 29.69 | 28.81 | 29.63 | 292,562 | +0.71(+2.45%) |
Nov 14, 2002 | 28.77 | 29.55 | 28.67 | 28.92 | 291,294 | +0.39(+1.37%) |
Nov 13, 2002 | 28.74 | 29.10 | 28.27 | 28.53 | 371,058 | -0.23(-0.79%) |
Nov 12, 2002 | 28.99 | 29.43 | 28.65 | 28.75 | 274,806 | -0.15(-0.52%) |
Nov 11, 2002 | 29.26 | 29.71 | 28.90 | 28.90 | 211,952 | -0.59(-2.00%) |
Nov 08, 2002 | 29.70 | 30.70 | 29.38 | 29.49 | 170,661 | -0.20(-0.67%) |
Nov 07, 2002 | 30.87 | 30.87 | 29.55 | 29.69 | 166,856 | -1.55(-4.97%) |
Nov 06, 2002 | 29.77 | 31.38 | 29.57 | 31.24 | 323,566 | +1.50(+5.06%) |
Nov 05, 2002 | 29.34 | 30.12 | 29.33 | 29.74 | 286,643 | +0.22(+0.75%) |
Nov 04, 2002 | 30.41 | 30.58 | 29.52 | 29.52 | 394,875 | -0.71(-2.35%) |