Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 22.71 | 22.89 | 22.57 | 22.67 | 1,695,432 | -0.04(-0.18%) |
Jan 30, 2003 | 22.91 | 23.06 | 22.68 | 22.71 | 1,438,879 | -0.20(-0.86%) |
Jan 29, 2003 | 22.78 | 23.00 | 22.61 | 22.91 | 1,332,373 | +0.08(+0.35%) |
Jan 28, 2003 | 22.74 | 22.97 | 22.70 | 22.83 | 1,741,399 | +0.31(+1.36%) |
Jan 27, 2003 | 23.09 | 23.09 | 22.43 | 22.52 | 1,795,867 | -0.56(-2.42%) |
Jan 24, 2003 | 23.26 | 23.50 | 23.00 | 23.08 | 1,175,908 | -0.41(-1.74%) |
Jan 23, 2003 | 23.41 | 23.62 | 23.38 | 23.49 | 987,527 | +0.09(+0.37%) |
Jan 22, 2003 | 23.55 | 23.58 | 23.13 | 23.41 | 1,506,183 | -0.12(-0.49%) |
Jan 21, 2003 | 23.81 | 23.83 | 23.52 | 23.52 | 1,023,781 | -0.15(-0.63%) |
Jan 17, 2003 | 23.84 | 23.87 | 23.54 | 23.67 | 1,382,850 | -0.13(-0.53%) |
Jan 16, 2003 | 23.92 | 23.92 | 23.73 | 23.80 | 1,948,168 | -0.04(-0.17%) |
Jan 15, 2003 | 23.66 | 23.92 | 23.64 | 23.84 | 5,574,422 | +0.37(+1.60%) |
Jan 14, 2003 | 23.73 | 23.73 | 23.18 | 23.46 | 6,612,775 | -0.26(-1.09%) |
Jan 13, 2003 | 24.21 | 24.21 | 23.70 | 23.72 | 2,567,433 | -0.48(-2.00%) |
Jan 10, 2003 | 24.36 | 24.36 | 24.13 | 24.21 | 1,177,817 | -0.16(-0.66%) |
Jan 09, 2003 | 24.65 | 24.79 | 24.30 | 24.37 | 1,765,337 | -0.55(-2.22%) |
Jan 08, 2003 | 24.76 | 25.11 | 24.76 | 24.92 | 775,555 | +0.05(+0.19%) |
Jan 07, 2003 | 25.77 | 25.77 | 24.79 | 24.88 | 1,647,209 | -0.89(-3.45%) |
Jan 06, 2003 | 24.85 | 25.79 | 24.79 | 25.76 | 1,938,801 | +1.05(+4.27%) |
Jan 03, 2003 | 24.39 | 24.71 | 24.30 | 24.71 | 950,579 | +0.33(+1.37%) |
Jan 02, 2003 | 24.07 | 24.37 | 23.96 | 24.37 | 832,624 | +0.41(+1.71%) |
Dec 31, 2002 | 24.15 | 24.15 | 23.91 | 23.96 | 750,229 | -0.14(-0.60%) |
Dec 30, 2002 | 23.97 | 24.14 | 23.83 | 24.11 | 848,236 | +0.22(+0.94%) |
Dec 27, 2002 | 23.91 | 23.96 | 23.76 | 23.88 | 669,915 | -0.02(-0.10%) |
Dec 26, 2002 | 23.69 | 23.95 | 23.69 | 23.91 | 604,173 | +0.31(+1.32%) |
Dec 24, 2002 | 23.65 | 23.70 | 23.55 | 23.60 | 395,670 | -0.01(-0.02%) |
Dec 23, 2002 | 23.95 | 24.14 | 23.53 | 23.60 | 1,143,644 | -0.41(-1.70%) |
Dec 20, 2002 | 23.98 | 24.40 | 23.93 | 24.01 | 2,949,746 | +0.04(+0.17%) |
Dec 19, 2002 | 23.94 | 23.99 | 23.64 | 23.97 | 2,919,737 | +0.03(+0.14%) |
Dec 18, 2002 | 23.78 | 23.98 | 23.69 | 23.94 | 780,412 | +0.04(+0.17%) |
Dec 17, 2002 | 23.77 | 23.98 | 23.76 | 23.90 | 1,124,563 | +0.12(+0.48%) |
Dec 16, 2002 | 24.19 | 24.19 | 23.38 | 23.78 | 3,351,141 | -0.40(-1.67%) |
Dec 13, 2002 | 23.81 | 24.27 | 23.80 | 24.18 | 1,252,059 | +0.38(+1.60%) |
Dec 12, 2002 | 23.58 | 23.81 | 23.47 | 23.80 | 801,921 | +0.32(+1.35%) |
Dec 11, 2002 | 23.33 | 23.58 | 23.20 | 23.49 | 766,708 | +0.14(+0.62%) |
Dec 10, 2002 | 23.24 | 23.39 | 23.10 | 23.34 | 633,662 | +0.09(+0.40%) |
Dec 09, 2002 | 23.12 | 23.55 | 23.12 | 23.25 | 1,202,101 | -0.22(-0.93%) |
Dec 06, 2002 | 23.52 | 23.52 | 23.24 | 23.47 | 937,223 | -0.14(-0.59%) |
Dec 05, 2002 | 23.66 | 23.88 | 23.38 | 23.61 | 988,915 | -0.01(-0.05%) |
Dec 04, 2002 | 23.98 | 24.21 | 23.57 | 23.62 | 1,580,078 | -0.59(-2.45%) |
Dec 03, 2002 | 23.81 | 24.26 | 23.81 | 24.21 | 1,275,130 | +0.40(+1.70%) |
Dec 02, 2002 | 23.58 | 23.88 | 23.58 | 23.81 | 1,329,597 | -0.03(-0.12%) |
Nov 29, 2002 | 23.87 | 23.87 | 23.75 | 23.84 | 463,320 | -0.01(-0.02%) |
Nov 27, 2002 | 23.75 | 23.86 | 23.67 | 23.84 | 1,211,989 | +0.13(+0.56%) |
Nov 26, 2002 | 23.76 | 23.83 | 23.69 | 23.71 | 998,629 | -0.04(-0.17%) |
Nov 25, 2002 | 23.71 | 23.87 | 23.41 | 23.75 | 1,894,915 | +0.04(+0.17%) |
Nov 22, 2002 | 23.45 | 23.75 | 23.27 | 23.71 | 1,565,507 | +0.35(+1.51%) |
Nov 21, 2002 | 23.28 | 23.50 | 23.20 | 23.36 | 936,529 | +0.13(+0.57%) |
Nov 20, 2002 | 23.15 | 23.35 | 22.89 | 23.23 | 762,198 | +0.02(+0.10%) |
Nov 19, 2002 | 23.14 | 23.30 | 23.03 | 23.20 | 586,133 | -0.02(-0.10%) |
Nov 18, 2002 | 23.58 | 23.58 | 23.13 | 23.23 | 1,341,393 | +0.03(+0.15%) |
Nov 15, 2002 | 23.03 | 23.20 | 22.83 | 23.19 | 1,378,687 | +0.18(+0.78%) |
Nov 14, 2002 | 23.15 | 23.31 | 22.89 | 23.01 | 1,406,441 | +0.01(+0.05%) |
Nov 13, 2002 | 22.64 | 23.09 | 22.64 | 23.00 | 805,044 | +0.37(+1.63%) |
Nov 12, 2002 | 23.09 | 23.23 | 22.57 | 22.63 | 1,344,688 | -0.36(-1.58%) |
Nov 11, 2002 | 22.86 | 23.00 | 22.54 | 23.00 | 839,910 | +0.13(+0.58%) |
Nov 08, 2002 | 23.00 | 23.39 | 22.71 | 22.86 | 825,339 | -0.20(-0.85%) |
Nov 07, 2002 | 23.68 | 23.68 | 22.92 | 23.06 | 1,241,131 | -0.72(-3.03%) |
Nov 06, 2002 | 23.72 | 23.92 | 23.69 | 23.78 | 1,140,522 | +0.11(+0.46%) |
Nov 05, 2002 | 23.75 | 23.75 | 23.49 | 23.67 | 1,467,327 | -0.17(-0.70%) |
Nov 04, 2002 | 23.35 | 24.01 | 23.19 | 23.84 | 2,476,191 | +0.49(+2.10%) |