Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 23.78 | 24.34 | 23.78 | 24.34 | 446,481 | +0.51(+2.15%) |
Jan 30, 2003 | 24.06 | 24.06 | 23.82 | 23.82 | 243,023 | -0.10(-0.40%) |
Jan 29, 2003 | 23.65 | 23.95 | 23.61 | 23.92 | 422,559 | +0.23(+0.99%) |
Jan 28, 2003 | 23.69 | 23.69 | 23.48 | 23.68 | 409,102 | +0.17(+0.70%) |
Jan 27, 2003 | 23.74 | 23.84 | 23.48 | 23.52 | 425,204 | -0.39(-1.64%) |
Jan 24, 2003 | 24.13 | 24.21 | 23.89 | 23.91 | 243,713 | -0.25(-1.04%) |
Jan 23, 2003 | 24.00 | 24.26 | 24.00 | 24.16 | 202,078 | +0.15(+0.62%) |
Jan 22, 2003 | 24.13 | 24.17 | 23.96 | 24.01 | 134,680 | -0.14(-0.58%) |
Jan 21, 2003 | 24.27 | 24.42 | 24.14 | 24.15 | 246,358 | -0.10(-0.43%) |
Jan 17, 2003 | 24.30 | 24.33 | 24.22 | 24.26 | 253,259 | -0.10(-0.39%) |
Jan 16, 2003 | 24.59 | 24.59 | 24.26 | 24.35 | 211,164 | -0.23(-0.95%) |
Jan 15, 2003 | 24.52 | 24.75 | 24.34 | 24.59 | 955,301 | +0.15(+0.60%) |
Jan 14, 2003 | 24.34 | 24.46 | 24.33 | 24.44 | 294,319 | +0.10(+0.39%) |
Jan 13, 2003 | 24.13 | 24.52 | 24.13 | 24.34 | 313,641 | +0.27(+1.12%) |
Jan 10, 2003 | 24.34 | 24.36 | 24.08 | 24.08 | 308,235 | -0.30(-1.21%) |
Jan 09, 2003 | 24.20 | 24.37 | 23.97 | 24.37 | 309,385 | +0.09(+0.36%) |
Jan 08, 2003 | 24.48 | 24.48 | 24.14 | 24.28 | 214,844 | -0.21(-0.85%) |
Jan 07, 2003 | 25.00 | 25.00 | 24.48 | 24.49 | 405,307 | -0.50(-1.98%) |
Jan 06, 2003 | 24.65 | 25.07 | 24.64 | 24.99 | 361,487 | +0.42(+1.70%) |
Jan 03, 2003 | 24.46 | 24.59 | 24.40 | 24.57 | 330,318 | +0.11(+0.46%) |
Jan 02, 2003 | 24.44 | 24.63 | 24.41 | 24.46 | 530,901 | +0.07(+0.28%) |
Dec 31, 2002 | 24.34 | 24.49 | 24.32 | 24.39 | 640,624 | +0.04(+0.18%) |
Dec 30, 2002 | 24.22 | 24.38 | 24.21 | 24.34 | 329,283 | +0.21(+0.86%) |
Dec 27, 2002 | 24.49 | 24.49 | 24.13 | 24.14 | 188,506 | -0.36(-1.46%) |
Dec 26, 2002 | 24.51 | 24.52 | 24.43 | 24.49 | 209,669 | -0.01(-0.04%) |
Dec 24, 2002 | 24.28 | 24.69 | 24.28 | 24.50 | 271,201 | +0.23(+0.93%) |
Dec 23, 2002 | 24.13 | 24.28 | 23.96 | 24.28 | 234,857 | +0.15(+0.61%) |
Dec 20, 2002 | 23.93 | 24.13 | 23.87 | 24.13 | 331,813 | +0.17(+0.73%) |
Dec 19, 2002 | 23.82 | 24.26 | 23.82 | 23.95 | 342,164 | +0.13(+0.55%) |
Dec 18, 2002 | 23.91 | 23.94 | 23.78 | 23.82 | 246,243 | -0.14(-0.58%) |
Dec 17, 2002 | 24.15 | 24.17 | 23.77 | 23.96 | 358,726 | -0.19(-0.79%) |
Dec 16, 2002 | 24.21 | 24.22 | 23.88 | 24.15 | 480,295 | +0.01(+0.04%) |
Dec 13, 2002 | 24.04 | 24.24 | 23.87 | 24.14 | 296,619 | +0.13(+0.54%) |
Dec 12, 2002 | 23.69 | 24.08 | 23.65 | 24.01 | 459,248 | -0.20(-0.83%) |
Dec 11, 2002 | 24.17 | 24.30 | 24.13 | 24.21 | 691,115 | +0.00(+0.00%) |
Dec 10, 2002 | 24.54 | 24.56 | 24.17 | 24.21 | 591,283 | -0.32(-1.31%) |
Dec 09, 2002 | 24.43 | 24.56 | 24.34 | 24.54 | 528,026 | +0.19(+0.79%) |
Dec 06, 2002 | 24.14 | 24.41 | 24.05 | 24.34 | 334,688 | +0.26(+1.08%) |
Dec 05, 2002 | 24.13 | 24.15 | 23.93 | 24.08 | 280,632 | +0.03(+0.14%) |
Dec 04, 2002 | 24.08 | 24.21 | 23.91 | 24.05 | 400,131 | -0.05(-0.22%) |
Dec 03, 2002 | 24.26 | 24.28 | 24.01 | 24.10 | 500,768 | -0.20(-0.82%) |
Dec 02, 2002 | 23.87 | 24.30 | 23.82 | 24.30 | 591,513 | +0.43(+1.82%) |
Nov 29, 2002 | 23.57 | 23.87 | 23.48 | 23.87 | 134,335 | +0.30(+1.29%) |
Nov 27, 2002 | 23.55 | 23.63 | 23.42 | 23.56 | 222,780 | +0.09(+0.37%) |
Nov 26, 2002 | 23.49 | 23.63 | 23.36 | 23.48 | 324,912 | -0.07(-0.30%) |
Nov 25, 2002 | 23.52 | 23.67 | 23.43 | 23.55 | 349,295 | -0.04(-0.18%) |
Nov 22, 2002 | 23.69 | 23.69 | 23.28 | 23.59 | 636,369 | -0.22(-0.91%) |
Nov 21, 2002 | 23.83 | 23.95 | 23.48 | 23.81 | 720,558 | +0.00(+0.00%) |
Nov 20, 2002 | 23.74 | 23.91 | 23.64 | 23.81 | 586,913 | +0.09(+0.37%) |
Nov 19, 2002 | 23.80 | 23.87 | 23.63 | 23.72 | 550,799 | -0.10(-0.44%) |
Nov 18, 2002 | 23.65 | 23.88 | 23.58 | 23.82 | 885,948 | +0.13(+0.55%) |
Nov 15, 2002 | 23.39 | 23.73 | 23.28 | 23.69 | 3,997,519 | +0.42(+1.79%) |
Nov 14, 2002 | 23.05 | 23.61 | 22.95 | 23.28 | 708,827 | +0.23(+1.02%) |
Nov 13, 2002 | 23.17 | 23.20 | 22.87 | 23.04 | 361,257 | -0.17(-0.71%) |
Nov 12, 2002 | 23.35 | 23.48 | 23.04 | 23.21 | 434,520 | -0.14(-0.60%) |
Nov 11, 2002 | 23.95 | 23.95 | 22.87 | 23.35 | 506,633 | -0.60(-2.51%) |
Nov 08, 2002 | 24.13 | 24.17 | 23.87 | 23.95 | 218,640 | -0.23(-0.94%) |
Nov 07, 2002 | 24.48 | 24.48 | 24.00 | 24.17 | 209,094 | -0.30(-1.24%) |
Nov 06, 2002 | 24.74 | 24.74 | 24.26 | 24.48 | 326,407 | -0.04(-0.18%) |
Nov 05, 2002 | 24.47 | 24.52 | 24.34 | 24.52 | 194,372 | +0.00(+0.00%) |
Nov 04, 2002 | 24.69 | 24.76 | 24.48 | 24.52 | 217,720 | -0.08(-0.32%) |