Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 26.63 | 27.30 | 26.63 | 27.18 | 3,044,541 | +0.48(+1.80%) |
Jan 30, 2003 | 26.93 | 27.11 | 26.67 | 26.70 | 3,518,871 | -0.06(-0.22%) |
Jan 29, 2003 | 26.58 | 26.98 | 26.56 | 26.75 | 3,433,311 | -0.18(-0.68%) |
Jan 28, 2003 | 26.70 | 27.11 | 26.50 | 26.94 | 3,465,694 | +0.58(+2.20%) |
Jan 27, 2003 | 26.40 | 26.74 | 26.33 | 26.36 | 5,016,684 | +0.08(+0.31%) |
Jan 24, 2003 | 26.64 | 26.64 | 26.07 | 26.27 | 3,222,479 | -0.38(-1.43%) |
Jan 23, 2003 | 26.85 | 27.05 | 26.48 | 26.65 | 2,887,397 | -0.01(-0.02%) |
Jan 22, 2003 | 26.67 | 26.98 | 26.50 | 26.66 | 2,866,092 | -0.01(-0.02%) |
Jan 21, 2003 | 27.02 | 27.36 | 26.67 | 26.67 | 3,019,487 | -0.35(-1.30%) |
Jan 17, 2003 | 27.25 | 27.52 | 26.95 | 27.02 | 2,956,765 | -0.17(-0.63%) |
Jan 16, 2003 | 27.14 | 27.36 | 27.14 | 27.19 | 2,388,183 | +0.09(+0.35%) |
Jan 15, 2003 | 27.22 | 27.25 | 26.87 | 27.09 | 3,216,343 | -0.25(-0.90%) |
Jan 14, 2003 | 27.05 | 27.47 | 26.99 | 27.34 | 3,312,982 | +0.25(+0.93%) |
Jan 13, 2003 | 26.93 | 27.18 | 26.90 | 27.09 | 4,674,955 | -0.08(-0.28%) |
Jan 10, 2003 | 27.28 | 27.38 | 27.14 | 27.17 | 4,232,326 | -0.26(-0.96%) |
Jan 09, 2003 | 27.28 | 27.46 | 27.10 | 27.43 | 3,277,360 | +0.18(+0.65%) |
Jan 08, 2003 | 27.55 | 27.58 | 27.00 | 27.25 | 4,689,442 | -0.38(-1.36%) |
Jan 07, 2003 | 27.78 | 27.92 | 27.52 | 27.63 | 3,546,141 | -0.38(-1.36%) |
Jan 06, 2003 | 27.70 | 28.09 | 27.49 | 28.01 | 3,448,650 | +0.29(+1.06%) |
Jan 03, 2003 | 27.84 | 27.84 | 27.46 | 27.72 | 3,372,976 | -0.12(-0.44%) |
Jan 02, 2003 | 28.03 | 28.11 | 27.61 | 27.84 | 3,408,597 | -0.01(-0.04%) |
Dec 31, 2002 | 27.52 | 27.87 | 27.39 | 27.85 | 4,052,343 | +0.30(+1.09%) |
Dec 30, 2002 | 27.46 | 27.61 | 27.46 | 27.55 | 2,964,094 | +0.15(+0.56%) |
Dec 27, 2002 | 27.50 | 27.61 | 27.35 | 27.40 | 1,801,363 | -0.08(-0.28%) |
Dec 26, 2002 | 27.52 | 27.73 | 27.44 | 27.48 | 2,258,990 | -0.08(-0.30%) |
Dec 24, 2002 | 27.24 | 27.66 | 27.24 | 27.56 | 1,928,510 | +0.07(+0.26%) |
Dec 23, 2002 | 27.27 | 27.58 | 27.25 | 27.49 | 3,477,284 | -0.14(-0.49%) |
Dec 20, 2002 | 27.22 | 27.63 | 27.19 | 27.62 | 5,279,841 | +0.43(+1.57%) |
Dec 19, 2002 | 27.40 | 27.59 | 27.06 | 27.19 | 5,572,654 | -0.38(-1.38%) |
Dec 18, 2002 | 27.55 | 27.59 | 27.50 | 27.58 | 3,211,400 | +0.12(+0.45%) |
Dec 17, 2002 | 27.58 | 27.58 | 27.25 | 27.45 | 3,470,126 | -0.15(-0.55%) |
Dec 16, 2002 | 27.44 | 27.63 | 27.31 | 27.61 | 5,365,401 | +0.18(+0.64%) |
Dec 13, 2002 | 27.02 | 27.63 | 26.99 | 27.43 | 7,334,306 | +0.41(+1.52%) |
Dec 12, 2002 | 27.06 | 27.58 | 26.58 | 27.02 | 12,019,146 | -0.43(-1.56%) |
Dec 11, 2002 | 27.28 | 28.05 | 27.28 | 27.45 | 15,405,928 | -0.67(-2.40%) |
Dec 10, 2002 | 27.22 | 28.12 | 27.22 | 28.12 | 6,049,029 | +0.78(+2.85%) |
Dec 09, 2002 | 27.93 | 27.99 | 26.89 | 27.34 | 6,235,319 | -0.47(-1.69%) |
Dec 06, 2002 | 28.05 | 28.24 | 27.47 | 27.81 | 8,531,806 | -0.53(-1.86%) |
Dec 05, 2002 | 30.02 | 30.02 | 28.16 | 28.34 | 9,159,531 | -1.67(-5.57%) |
Dec 04, 2002 | 29.83 | 30.15 | 29.72 | 30.01 | 4,863,460 | +0.09(+0.29%) |
Dec 03, 2002 | 29.88 | 30.17 | 29.86 | 29.92 | 3,496,885 | +0.13(+0.45%) |
Dec 02, 2002 | 29.78 | 29.86 | 29.22 | 29.79 | 2,776,953 | +0.26(+0.89%) |
Nov 29, 2002 | 30.13 | 30.13 | 29.39 | 29.52 | 1,450,090 | -0.25(-0.85%) |
Nov 27, 2002 | 29.45 | 29.80 | 29.30 | 29.78 | 2,430,622 | +0.49(+1.66%) |
Nov 26, 2002 | 29.35 | 29.45 | 29.01 | 29.29 | 3,467,399 | -0.21(-0.72%) |
Nov 25, 2002 | 29.83 | 29.83 | 29.38 | 29.50 | 2,765,022 | -0.42(-1.41%) |
Nov 22, 2002 | 29.63 | 29.98 | 29.59 | 29.92 | 4,297,604 | +0.30(+1.01%) |
Nov 21, 2002 | 29.89 | 30.04 | 29.42 | 29.62 | 4,355,213 | -0.48(-1.58%) |
Nov 20, 2002 | 30.04 | 30.11 | 29.54 | 30.10 | 2,714,402 | +0.12(+0.39%) |
Nov 19, 2002 | 29.56 | 30.26 | 29.56 | 29.98 | 2,492,321 | +0.42(+1.43%) |
Nov 18, 2002 | 29.81 | 29.81 | 29.49 | 29.56 | 2,250,298 | -0.31(-1.04%) |
Nov 15, 2002 | 29.63 | 29.92 | 29.61 | 29.87 | 2,625,944 | +0.16(+0.53%) |
Nov 14, 2002 | 29.72 | 29.86 | 29.55 | 29.71 | 2,210,245 | +0.08(+0.28%) |
Nov 13, 2002 | 29.31 | 29.83 | 28.97 | 29.63 | 3,176,290 | +0.46(+1.59%) |
Nov 12, 2002 | 29.34 | 29.64 | 29.07 | 29.17 | 2,917,394 | -0.17(-0.58%) |
Nov 11, 2002 | 29.59 | 29.83 | 29.32 | 29.34 | 2,009,639 | -0.34(-1.15%) |
Nov 08, 2002 | 30.04 | 30.27 | 29.59 | 29.68 | 2,353,584 | -0.09(-0.32%) |
Nov 07, 2002 | 29.69 | 30.04 | 29.58 | 29.77 | 3,118,682 | +0.14(+0.48%) |
Nov 06, 2002 | 30.10 | 30.11 | 29.47 | 29.63 | 3,868,781 | -0.48(-1.60%) |
Nov 05, 2002 | 29.44 | 30.16 | 29.40 | 30.11 | 3,994,735 | +0.68(+2.31%) |
Nov 04, 2002 | 29.94 | 30.22 | 29.35 | 29.43 | 3,771,461 | -0.64(-2.13%) |