Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 24.76 | 25.31 | 24.69 | 25.27 | 1,086,467 | +0.44(+1.75%) |
Jan 30, 2003 | 24.98 | 25.78 | 24.78 | 24.83 | 1,417,346 | -0.59(-2.31%) |
Jan 29, 2003 | 25.02 | 25.62 | 24.71 | 25.42 | 1,220,686 | +0.28(+1.13%) |
Jan 28, 2003 | 24.73 | 25.17 | 24.25 | 25.14 | 1,580,479 | +0.68(+2.76%) |
Jan 27, 2003 | 24.75 | 24.75 | 24.13 | 24.46 | 1,246,112 | -0.29(-1.18%) |
Jan 24, 2003 | 25.22 | 25.60 | 24.70 | 24.75 | 1,420,384 | -0.52(-2.07%) |
Jan 23, 2003 | 26.04 | 26.09 | 24.75 | 25.28 | 3,031,128 | -0.60(-2.30%) |
Jan 22, 2003 | 25.78 | 26.47 | 25.78 | 25.87 | 2,301,978 | +0.32(+1.25%) |
Jan 21, 2003 | 25.55 | 25.99 | 25.36 | 25.55 | 1,864,444 | +0.22(+0.88%) |
Jan 17, 2003 | 24.93 | 25.64 | 24.93 | 25.33 | 1,350,968 | +0.27(+1.06%) |
Jan 16, 2003 | 24.71 | 25.20 | 24.71 | 25.07 | 1,428,709 | +0.29(+1.18%) |
Jan 15, 2003 | 25.13 | 25.15 | 24.55 | 24.77 | 606,743 | -0.37(-1.48%) |
Jan 14, 2003 | 24.75 | 25.15 | 24.69 | 25.15 | 879,006 | +0.20(+0.78%) |
Jan 13, 2003 | 25.15 | 25.32 | 24.95 | 24.95 | 1,189,297 | -0.10(-0.39%) |
Jan 10, 2003 | 25.05 | 25.24 | 24.84 | 25.05 | 989,937 | -0.15(-0.60%) |
Jan 09, 2003 | 24.80 | 25.20 | 24.80 | 25.20 | 820,953 | +0.44(+1.80%) |
Jan 08, 2003 | 24.98 | 25.15 | 24.67 | 24.75 | 988,587 | -0.25(-1.00%) |
Jan 07, 2003 | 25.07 | 25.24 | 24.75 | 25.00 | 771,788 | -0.20(-0.81%) |
Jan 06, 2003 | 25.07 | 25.32 | 24.76 | 25.21 | 1,465,611 | +0.26(+1.03%) |
Jan 03, 2003 | 24.81 | 25.34 | 24.81 | 24.95 | 1,430,059 | +0.08(+0.32%) |
Jan 02, 2003 | 24.03 | 24.87 | 24.03 | 24.87 | 1,663,959 | +0.84(+3.51%) |
Dec 31, 2002 | 23.63 | 24.22 | 23.60 | 24.03 | 1,361,993 | +0.33(+1.39%) |
Dec 30, 2002 | 23.47 | 23.78 | 23.21 | 23.70 | 1,282,114 | +0.23(+0.98%) |
Dec 27, 2002 | 23.63 | 23.74 | 23.42 | 23.47 | 973,961 | -0.17(-0.71%) |
Dec 26, 2002 | 23.38 | 23.89 | 23.48 | 23.63 | 1,737,537 | -0.06(-0.26%) |
Dec 24, 2002 | 23.38 | 23.77 | 23.38 | 23.70 | 488,049 | +0.17(+0.72%) |
Dec 23, 2002 | 23.47 | 23.73 | 23.23 | 23.53 | 1,319,466 | +0.46(+2.00%) |
Dec 20, 2002 | 23.18 | 23.28 | 22.42 | 23.07 | 3,941,636 | -0.12(-0.50%) |
Dec 19, 2002 | 23.38 | 23.82 | 23.15 | 23.18 | 1,310,466 | -0.37(-1.58%) |
Dec 18, 2002 | 23.51 | 23.70 | 23.24 | 23.55 | 972,049 | -0.28(-1.19%) |
Dec 17, 2002 | 23.91 | 23.95 | 23.38 | 23.84 | 998,487 | -0.20(-0.85%) |
Dec 16, 2002 | 23.72 | 24.22 | 23.66 | 24.04 | 1,199,423 | +0.15(+0.63%) |
Dec 13, 2002 | 24.00 | 24.29 | 23.73 | 23.89 | 1,042,815 | -0.12(-0.48%) |
Dec 12, 2002 | 24.00 | 24.27 | 23.79 | 24.01 | 1,770,951 | +0.14(+0.60%) |
Dec 11, 2002 | 23.55 | 24.27 | 23.55 | 23.87 | 2,326,505 | +0.27(+1.13%) |
Dec 10, 2002 | 23.45 | 24.00 | 22.93 | 23.60 | 2,363,069 | +0.17(+0.72%) |
Dec 09, 2002 | 23.72 | 24.13 | 23.39 | 23.43 | 1,545,603 | -0.52(-2.15%) |
Dec 06, 2002 | 23.20 | 24.02 | 23.13 | 23.95 | 1,657,771 | +0.57(+2.43%) |
Dec 05, 2002 | 24.11 | 24.44 | 23.11 | 23.38 | 4,124,345 | -0.74(-3.06%) |
Dec 04, 2002 | 23.20 | 24.40 | 23.11 | 24.11 | 3,073,880 | +0.73(+3.12%) |
Dec 03, 2002 | 23.11 | 23.80 | 22.93 | 23.39 | 2,488,288 | -0.06(-0.27%) |
Dec 02, 2002 | 23.12 | 23.68 | 23.12 | 23.45 | 2,862,594 | +0.41(+1.77%) |
Nov 29, 2002 | 23.02 | 23.51 | 23.02 | 23.04 | 654,670 | -0.20(-0.84%) |
Nov 27, 2002 | 23.02 | 23.41 | 23.02 | 23.23 | 1,529,627 | +0.16(+0.69%) |
Nov 26, 2002 | 23.99 | 24.09 | 23.07 | 23.07 | 2,125,457 | -0.87(-3.64%) |
Nov 25, 2002 | 24.49 | 24.62 | 23.95 | 23.95 | 2,451,386 | -0.41(-1.68%) |
Nov 22, 2002 | 24.16 | 24.68 | 24.11 | 24.35 | 1,222,036 | +0.13(+0.55%) |
Nov 21, 2002 | 24.53 | 24.59 | 23.71 | 24.22 | 1,962,099 | +0.04(+0.18%) |
Nov 20, 2002 | 23.89 | 24.28 | 23.78 | 24.18 | 3,217,100 | +0.29(+1.23%) |
Nov 19, 2002 | 25.14 | 25.14 | 22.67 | 23.88 | 3,942,761 | -1.24(-4.95%) |
Nov 18, 2002 | 25.25 | 25.72 | 25.12 | 25.13 | 1,830,804 | +0.23(+0.93%) |
Nov 15, 2002 | 24.58 | 25.21 | 24.53 | 24.90 | 1,939,822 | +0.10(+0.39%) |
Nov 14, 2002 | 24.98 | 25.24 | 24.27 | 24.80 | 2,233,912 | +0.04(+0.18%) |
Nov 13, 2002 | 25.11 | 25.77 | 24.53 | 24.75 | 1,605,343 | -0.58(-2.28%) |
Nov 12, 2002 | 25.73 | 25.78 | 24.98 | 25.33 | 1,424,546 | -0.04(-0.14%) |
Nov 11, 2002 | 25.70 | 25.87 | 25.31 | 25.37 | 1,014,463 | -0.39(-1.52%) |
Nov 08, 2002 | 26.80 | 26.80 | 25.20 | 25.76 | 1,883,232 | -0.92(-3.43%) |
Nov 07, 2002 | 27.12 | 27.29 | 26.49 | 26.67 | 803,290 | -0.44(-1.61%) |
Nov 06, 2002 | 26.82 | 27.27 | 26.58 | 27.11 | 1,288,977 | +0.47(+1.77%) |
Nov 05, 2002 | 27.38 | 27.60 | 26.35 | 26.64 | 2,475,800 | -0.69(-2.54%) |
Nov 04, 2002 | 27.33 | 27.89 | 27.15 | 27.33 | 1,302,253 | +0.10(+0.36%) |