Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 22.76 | 23.22 | 22.67 | 23.04 | 1,641,544 | +0.28(+1.24%) |
Jan 30, 2003 | 22.95 | 23.05 | 22.67 | 22.76 | 1,824,709 | -0.19(-0.83%) |
Jan 29, 2003 | 22.30 | 23.16 | 22.05 | 22.95 | 2,554,961 | +0.49(+2.17%) |
Jan 28, 2003 | 22.13 | 22.63 | 22.08 | 22.46 | 2,181,406 | +0.34(+1.53%) |
Jan 27, 2003 | 22.59 | 23.42 | 22.12 | 22.12 | 2,880,918 | -0.96(-4.16%) |
Jan 24, 2003 | 23.58 | 23.58 | 22.87 | 23.08 | 1,636,444 | -0.76(-3.17%) |
Jan 23, 2003 | 23.68 | 23.98 | 23.46 | 23.84 | 673,446 | +0.32(+1.38%) |
Jan 22, 2003 | 23.86 | 23.92 | 23.37 | 23.51 | 1,734,189 | -0.35(-1.45%) |
Jan 21, 2003 | 24.25 | 24.26 | 23.63 | 23.86 | 1,700,616 | -0.21(-0.88%) |
Jan 17, 2003 | 23.93 | 24.12 | 23.44 | 24.07 | 2,539,662 | +0.11(+0.47%) |
Jan 16, 2003 | 24.78 | 24.78 | 23.54 | 23.96 | 3,920,837 | -0.83(-3.33%) |
Jan 15, 2003 | 25.31 | 25.32 | 24.64 | 24.78 | 2,821,988 | -0.84(-3.28%) |
Jan 14, 2003 | 25.17 | 25.62 | 24.80 | 25.62 | 921,916 | +0.41(+1.62%) |
Jan 13, 2003 | 25.38 | 25.44 | 24.99 | 25.22 | 1,258,640 | +0.14(+0.56%) |
Jan 10, 2003 | 25.07 | 25.38 | 24.88 | 25.07 | 1,132,988 | -0.17(-0.67%) |
Jan 09, 2003 | 24.85 | 25.41 | 24.82 | 25.24 | 1,668,742 | +0.61(+2.46%) |
Jan 08, 2003 | 25.41 | 25.41 | 24.64 | 24.64 | 1,962,401 | -0.78(-3.06%) |
Jan 07, 2003 | 25.89 | 25.89 | 25.29 | 25.41 | 2,041,447 | -0.47(-1.80%) |
Jan 06, 2003 | 24.81 | 26.01 | 24.81 | 25.88 | 1,700,332 | +1.12(+4.53%) |
Jan 03, 2003 | 24.59 | 24.79 | 24.47 | 24.76 | 1,361,484 | -0.01(-0.03%) |
Jan 02, 2003 | 24.04 | 24.77 | 23.90 | 24.76 | 1,180,727 | +0.73(+3.02%) |
Dec 31, 2002 | 23.86 | 24.04 | 23.68 | 24.04 | 881,685 | +0.01(+0.03%) |
Dec 30, 2002 | 23.68 | 24.15 | 23.37 | 24.03 | 1,250,423 | +0.48(+2.04%) |
Dec 27, 2002 | 24.17 | 24.30 | 23.46 | 23.55 | 855,053 | -0.61(-2.54%) |
Dec 26, 2002 | 23.97 | 24.68 | 23.97 | 24.16 | 672,880 | +0.23(+0.97%) |
Dec 24, 2002 | 24.07 | 24.14 | 23.79 | 23.93 | 379,221 | -0.09(-0.38%) |
Dec 23, 2002 | 24.16 | 24.39 | 23.75 | 24.02 | 1,076,891 | -0.13(-0.56%) |
Dec 20, 2002 | 24.07 | 24.18 | 23.86 | 24.16 | 1,711,665 | +0.16(+0.68%) |
Dec 19, 2002 | 24.20 | 24.64 | 23.94 | 23.99 | 1,114,147 | -0.22(-0.90%) |
Dec 18, 2002 | 24.67 | 24.67 | 24.07 | 24.21 | 984,813 | -0.46(-1.86%) |
Dec 17, 2002 | 24.92 | 25.18 | 24.59 | 24.67 | 883,243 | -0.29(-1.16%) |
Dec 16, 2002 | 24.04 | 24.96 | 23.97 | 24.96 | 1,530,908 | +0.98(+4.09%) |
Dec 13, 2002 | 24.28 | 24.46 | 23.92 | 23.98 | 2,970,305 | -0.57(-2.33%) |
Dec 12, 2002 | 24.86 | 25.05 | 24.55 | 24.55 | 887,493 | -0.31(-1.25%) |
Dec 11, 2002 | 24.88 | 25.19 | 24.78 | 24.86 | 924,891 | -0.02(-0.09%) |
Dec 10, 2002 | 24.49 | 24.92 | 24.18 | 24.88 | 1,237,816 | +0.47(+1.94%) |
Dec 09, 2002 | 24.74 | 24.99 | 24.28 | 24.41 | 952,231 | -0.50(-2.01%) |
Dec 06, 2002 | 24.77 | 25.17 | 24.67 | 24.91 | 1,062,017 | -0.08(-0.31%) |
Dec 05, 2002 | 25.20 | 25.24 | 24.77 | 24.99 | 1,079,441 | -0.11(-0.45%) |
Dec 04, 2002 | 25.37 | 25.38 | 24.68 | 25.10 | 1,200,559 | -0.26(-1.03%) |
Dec 03, 2002 | 25.24 | 25.53 | 25.15 | 25.36 | 826,155 | -0.05(-0.19%) |
Dec 02, 2002 | 26.46 | 26.51 | 25.18 | 25.41 | 1,401,148 | -0.88(-3.33%) |
Nov 29, 2002 | 25.62 | 26.31 | 25.41 | 26.29 | 813,405 | +0.85(+3.33%) |
Nov 27, 2002 | 25.17 | 25.59 | 25.05 | 25.44 | 1,194,751 | +0.30(+1.18%) |
Nov 26, 2002 | 25.19 | 25.70 | 24.88 | 25.14 | 2,707,669 | -0.17(-0.67%) |
Nov 25, 2002 | 25.70 | 25.86 | 25.07 | 25.31 | 1,571,139 | -0.49(-1.91%) |
Nov 22, 2002 | 25.24 | 25.91 | 25.07 | 25.81 | 1,399,590 | +0.56(+2.24%) |
Nov 21, 2002 | 25.24 | 25.77 | 25.17 | 25.24 | 2,619,982 | +0.23(+0.93%) |
Nov 20, 2002 | 24.16 | 25.01 | 24.02 | 25.01 | 1,375,367 | +0.85(+3.51%) |
Nov 19, 2002 | 24.21 | 24.44 | 23.97 | 24.16 | 1,180,019 | -0.05(-0.20%) |
Nov 18, 2002 | 24.76 | 24.81 | 24.07 | 24.21 | 1,271,106 | -0.53(-2.14%) |
Nov 15, 2002 | 23.65 | 24.74 | 23.62 | 24.74 | 1,577,939 | +0.87(+3.64%) |
Nov 14, 2002 | 23.44 | 24.08 | 23.44 | 23.87 | 1,283,855 | +0.71(+3.05%) |
Nov 13, 2002 | 22.84 | 23.72 | 22.53 | 23.17 | 1,503,285 | +0.08(+0.37%) |
Nov 12, 2002 | 22.74 | 23.47 | 22.72 | 23.08 | 1,319,411 | +0.38(+1.68%) |
Nov 11, 2002 | 22.76 | 22.98 | 22.57 | 22.70 | 1,177,894 | -0.17(-0.74%) |
Nov 08, 2002 | 22.83 | 23.22 | 22.44 | 22.87 | 1,309,637 | -0.05(-0.22%) |
Nov 07, 2002 | 23.73 | 23.73 | 22.90 | 22.92 | 1,094,173 | -0.80(-3.39%) |
Nov 06, 2002 | 23.65 | 23.97 | 23.08 | 23.73 | 1,458,945 | +0.35(+1.48%) |
Nov 05, 2002 | 23.55 | 23.73 | 23.15 | 23.38 | 1,003,512 | -0.17(-0.72%) |
Nov 04, 2002 | 23.75 | 23.92 | 23.47 | 23.55 | 1,889,447 | -0.01(-0.03%) |