Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 25.35 | 25.92 | 24.54 | 25.45 | 747,067 | +0.11(+0.43%) |
Jan 30, 2003 | 26.83 | 27.72 | 25.34 | 25.34 | 1,918,241 | +1.32(+5.50%) |
Jan 29, 2003 | 23.50 | 24.14 | 23.20 | 24.02 | 225,338 | +0.44(+1.85%) |
Jan 28, 2003 | 23.95 | 24.04 | 22.95 | 23.58 | 346,108 | -0.28(-1.17%) |
Jan 27, 2003 | 23.85 | 24.20 | 23.59 | 23.86 | 256,436 | +0.00(+0.00%) |
Jan 24, 2003 | 23.95 | 23.96 | 23.66 | 23.86 | 202,089 | -0.05(-0.21%) |
Jan 23, 2003 | 24.16 | 24.16 | 23.60 | 23.91 | 719,793 | -0.15(-0.62%) |
Jan 22, 2003 | 24.85 | 24.85 | 24.05 | 24.06 | 608,281 | -0.79(-3.20%) |
Jan 21, 2003 | 25.34 | 25.34 | 24.85 | 24.85 | 374,187 | -0.39(-1.54%) |
Jan 17, 2003 | 24.96 | 25.37 | 24.89 | 25.24 | 485,196 | +0.25(+0.99%) |
Jan 16, 2003 | 25.24 | 25.39 | 24.85 | 24.99 | 658,703 | -0.24(-0.95%) |
Jan 15, 2003 | 25.24 | 25.36 | 24.94 | 25.23 | 417,162 | -0.01(-0.04%) |
Jan 14, 2003 | 25.68 | 25.68 | 25.09 | 25.24 | 486,806 | -0.44(-1.70%) |
Jan 13, 2003 | 25.94 | 26.43 | 25.59 | 25.68 | 361,607 | -0.26(-1.00%) |
Jan 10, 2003 | 26.81 | 27.23 | 25.93 | 25.93 | 360,903 | -0.87(-3.26%) |
Jan 09, 2003 | 26.46 | 26.81 | 26.39 | 26.81 | 382,541 | +0.40(+1.50%) |
Jan 08, 2003 | 26.68 | 27.08 | 26.18 | 26.41 | 642,399 | -0.27(-1.01%) |
Jan 07, 2003 | 26.33 | 27.01 | 26.29 | 26.68 | 504,519 | +0.35(+1.32%) |
Jan 06, 2003 | 25.73 | 26.43 | 25.64 | 26.33 | 407,097 | +0.50(+1.92%) |
Jan 03, 2003 | 25.46 | 25.93 | 25.34 | 25.83 | 377,509 | +0.32(+1.25%) |
Jan 02, 2003 | 25.09 | 25.52 | 24.74 | 25.52 | 299,712 | +0.66(+2.64%) |
Dec 31, 2002 | 24.67 | 25.24 | 24.53 | 24.86 | 449,669 | +0.24(+0.97%) |
Dec 30, 2002 | 24.46 | 24.96 | 23.94 | 24.62 | 447,958 | +0.16(+0.65%) |
Dec 27, 2002 | 24.59 | 24.68 | 23.93 | 24.46 | 255,329 | -0.20(-0.81%) |
Dec 26, 2002 | 24.89 | 24.95 | 24.61 | 24.66 | 154,989 | -0.23(-0.92%) |
Dec 24, 2002 | 24.74 | 24.94 | 24.60 | 24.89 | 214,871 | +0.18(+0.72%) |
Dec 23, 2002 | 24.74 | 24.94 | 24.29 | 24.71 | 677,926 | +0.01(+0.04%) |
Dec 20, 2002 | 24.99 | 24.99 | 24.22 | 24.70 | 684,468 | -0.09(-0.36%) |
Dec 19, 2002 | 25.39 | 25.39 | 24.68 | 24.79 | 331,918 | -0.60(-2.35%) |
Dec 18, 2002 | 25.78 | 25.78 | 25.34 | 25.39 | 223,929 | -0.40(-1.54%) |
Dec 17, 2002 | 25.84 | 26.58 | 25.34 | 25.78 | 652,564 | -0.13(-0.50%) |
Dec 16, 2002 | 24.90 | 26.35 | 24.86 | 25.91 | 1,432,240 | +1.02(+4.11%) |
Dec 13, 2002 | 30.41 | 30.41 | 23.80 | 24.89 | 4,493,274 | -5.51(-18.14%) |
Dec 12, 2002 | 29.80 | 30.95 | 29.61 | 30.40 | 669,170 | +0.60(+2.00%) |
Dec 11, 2002 | 29.81 | 30.05 | 29.16 | 29.81 | 334,534 | +0.06(+0.20%) |
Dec 10, 2002 | 30.60 | 31.00 | 29.56 | 29.75 | 653,570 | -0.71(-2.32%) |
Dec 09, 2002 | 30.01 | 31.27 | 29.91 | 30.45 | 762,365 | +0.55(+1.83%) |
Dec 06, 2002 | 29.81 | 30.06 | 29.46 | 29.91 | 246,472 | +0.10(+0.33%) |
Dec 05, 2002 | 29.61 | 29.98 | 29.26 | 29.81 | 305,348 | +0.39(+1.32%) |
Dec 04, 2002 | 28.91 | 29.88 | 28.77 | 29.42 | 324,973 | +0.51(+1.75%) |
Dec 03, 2002 | 28.52 | 29.36 | 28.52 | 28.91 | 348,423 | +0.48(+1.68%) |
Dec 02, 2002 | 28.27 | 28.83 | 27.97 | 28.44 | 381,031 | +0.52(+1.85%) |
Nov 29, 2002 | 28.87 | 29.04 | 27.92 | 27.92 | 95,912 | -0.85(-2.97%) |
Nov 27, 2002 | 28.52 | 28.81 | 28.22 | 28.78 | 268,916 | +0.41(+1.44%) |
Nov 26, 2002 | 28.81 | 28.96 | 28.12 | 28.37 | 379,622 | -0.45(-1.55%) |
Nov 25, 2002 | 29.46 | 30.36 | 28.12 | 28.81 | 527,164 | +0.17(+0.61%) |
Nov 20, 2002 | 28.17 | 28.66 | 28.17 | 28.64 | 315,412 | +0.47(+1.68%) |
Nov 19, 2002 | 28.72 | 28.99 | 27.95 | 28.17 | 606,872 | -0.57(-1.99%) |
Nov 18, 2002 | 29.06 | 29.41 | 28.72 | 28.74 | 770,517 | -0.28(-0.98%) |
Nov 15, 2002 | 28.37 | 29.24 | 28.09 | 29.02 | 856,667 | +0.61(+2.13%) |
Nov 14, 2002 | 28.09 | 28.42 | 28.08 | 28.42 | 406,192 | +0.43(+1.53%) |
Nov 13, 2002 | 28.02 | 28.14 | 27.72 | 27.99 | 273,948 | +0.05(+0.18%) |
Nov 12, 2002 | 27.79 | 28.27 | 27.56 | 27.94 | 865,724 | +0.16(+0.57%) |
Nov 11, 2002 | 28.22 | 28.47 | 27.72 | 27.78 | 691,412 | -0.49(-1.72%) |
Nov 08, 2002 | 27.33 | 28.34 | 27.33 | 28.27 | 1,039,433 | +0.94(+3.45%) |
Nov 07, 2002 | 26.83 | 27.44 | 26.73 | 27.32 | 819,429 | +0.51(+1.89%) |
Nov 06, 2002 | 26.35 | 26.90 | 26.34 | 26.82 | 402,166 | +0.52(+1.96%) |
Nov 05, 2002 | 26.13 | 26.48 | 26.01 | 26.30 | 417,464 | +0.09(+0.36%) |
Nov 04, 2002 | 26.46 | 26.78 | 25.93 | 26.21 | 526,560 | -0.05(-0.19%) |