Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 23.06 | 23.20 | 22.81 | 22.97 | 1,153,554 | -0.21(-0.90%) |
Jan 30, 2003 | 23.57 | 23.58 | 23.11 | 23.18 | 440,312 | -0.39(-1.66%) |
Jan 29, 2003 | 23.71 | 23.71 | 23.16 | 23.57 | 447,644 | -0.14(-0.61%) |
Jan 28, 2003 | 23.67 | 23.86 | 23.59 | 23.71 | 504,637 | +0.29(+1.23%) |
Jan 27, 2003 | 23.68 | 23.82 | 23.36 | 23.42 | 728,735 | -0.37(-1.55%) |
Jan 24, 2003 | 24.42 | 24.45 | 23.75 | 23.79 | 505,328 | -0.63(-2.58%) |
Jan 23, 2003 | 24.56 | 24.61 | 24.35 | 24.42 | 493,847 | -0.15(-0.62%) |
Jan 22, 2003 | 24.83 | 24.94 | 24.50 | 24.57 | 458,987 | -0.26(-1.05%) |
Jan 21, 2003 | 24.87 | 25.16 | 24.81 | 24.83 | 393,141 | -0.23(-0.92%) |
Jan 17, 2003 | 25.41 | 25.63 | 25.04 | 25.06 | 435,194 | -0.42(-1.65%) |
Jan 16, 2003 | 25.30 | 25.66 | 25.19 | 25.48 | 399,089 | +0.34(+1.35%) |
Jan 15, 2003 | 25.44 | 25.48 | 24.95 | 25.14 | 267,811 | -0.27(-1.05%) |
Jan 14, 2003 | 25.66 | 25.69 | 25.24 | 25.41 | 443,217 | -0.30(-1.15%) |
Jan 13, 2003 | 26.30 | 26.39 | 25.64 | 25.71 | 518,193 | -0.55(-2.09%) |
Jan 10, 2003 | 26.17 | 26.26 | 26.04 | 26.26 | 575,324 | +0.01(+0.06%) |
Jan 09, 2003 | 25.77 | 26.24 | 25.77 | 26.24 | 378,754 | +0.43(+1.68%) |
Jan 08, 2003 | 26.02 | 26.10 | 25.73 | 25.81 | 558,310 | -0.22(-0.83%) |
Jan 07, 2003 | 26.28 | 26.39 | 25.92 | 26.02 | 448,889 | -0.41(-1.56%) |
Jan 06, 2003 | 25.84 | 26.47 | 25.81 | 26.44 | 545,721 | +0.56(+2.15%) |
Jan 03, 2003 | 25.87 | 25.92 | 25.66 | 25.88 | 599,809 | +0.01(+0.06%) |
Jan 02, 2003 | 25.45 | 25.92 | 25.42 | 25.87 | 825,153 | +0.49(+1.94%) |
Dec 31, 2002 | 25.36 | 25.50 | 25.09 | 25.37 | 416,380 | +0.01(+0.06%) |
Dec 30, 2002 | 25.06 | 25.46 | 24.93 | 25.36 | 589,296 | +0.48(+1.92%) |
Dec 27, 2002 | 24.89 | 24.98 | 24.72 | 24.88 | 568,131 | -0.01(-0.03%) |
Dec 26, 2002 | 24.65 | 24.93 | 24.59 | 24.89 | 224,375 | +0.31(+1.26%) |
Dec 24, 2002 | 24.43 | 24.69 | 24.43 | 24.58 | 83,137 | -0.03(-0.12%) |
Dec 23, 2002 | 24.69 | 24.69 | 24.46 | 24.61 | 455,252 | -0.04(-0.18%) |
Dec 20, 2002 | 24.22 | 24.76 | 24.22 | 24.65 | 635,222 | +0.46(+1.88%) |
Dec 19, 2002 | 24.20 | 24.29 | 24.04 | 24.20 | 428,830 | -0.01(-0.03%) |
Dec 18, 2002 | 24.01 | 24.26 | 23.99 | 24.20 | 384,841 | +0.20(+0.84%) |
Dec 17, 2002 | 24.23 | 24.27 | 24.00 | 24.00 | 321,208 | -0.29(-1.19%) |
Dec 16, 2002 | 23.96 | 24.36 | 23.68 | 24.29 | 409,187 | +0.45(+1.88%) |
Dec 13, 2002 | 23.51 | 23.99 | 23.49 | 23.84 | 317,058 | +0.07(+0.27%) |
Dec 12, 2002 | 24.07 | 24.07 | 23.65 | 23.78 | 211,372 | -0.22(-0.90%) |
Dec 11, 2002 | 24.07 | 24.13 | 23.86 | 23.99 | 382,351 | -0.17(-0.72%) |
Dec 10, 2002 | 23.89 | 24.17 | 23.73 | 24.17 | 458,572 | +0.41(+1.73%) |
Dec 09, 2002 | 23.82 | 24.04 | 23.71 | 23.75 | 548,350 | -0.20(-0.81%) |
Dec 06, 2002 | 23.57 | 23.97 | 23.55 | 23.95 | 275,696 | +0.29(+1.22%) |
Dec 05, 2002 | 23.89 | 24.07 | 23.54 | 23.66 | 276,941 | -0.31(-1.30%) |
Dec 04, 2002 | 23.74 | 24.22 | 23.69 | 23.97 | 389,544 | +0.23(+0.97%) |
Dec 03, 2002 | 23.57 | 23.99 | 23.49 | 23.74 | 336,286 | +0.21(+0.89%) |
Dec 02, 2002 | 23.89 | 23.93 | 23.26 | 23.53 | 450,549 | -0.34(-1.42%) |
Nov 29, 2002 | 23.42 | 24.00 | 23.42 | 23.87 | 231,568 | +0.09(+0.36%) |
Nov 27, 2002 | 23.57 | 24.00 | 23.48 | 23.78 | 634,392 | -0.21(-0.87%) |
Nov 26, 2002 | 24.37 | 24.37 | 23.88 | 23.99 | 291,189 | -0.38(-1.54%) |
Nov 25, 2002 | 24.40 | 24.48 | 24.08 | 24.37 | 296,999 | +0.09(+0.36%) |
Nov 22, 2002 | 24.29 | 24.43 | 24.14 | 24.28 | 318,856 | -0.01(-0.03%) |
Nov 21, 2002 | 24.00 | 24.33 | 23.76 | 24.29 | 536,315 | +0.38(+1.60%) |
Nov 20, 2002 | 23.93 | 23.96 | 23.62 | 23.91 | 411,815 | -0.01(-0.06%) |
Nov 19, 2002 | 23.90 | 24.22 | 23.88 | 23.92 | 385,394 | +0.03(+0.12%) |
Nov 18, 2002 | 24.27 | 24.27 | 23.82 | 23.89 | 316,919 | -0.38(-1.55%) |
Nov 15, 2002 | 24.04 | 24.36 | 23.95 | 24.27 | 262,693 | +0.18(+0.75%) |
Nov 14, 2002 | 23.60 | 24.21 | 23.57 | 24.09 | 281,091 | +0.59(+2.52%) |
Nov 13, 2002 | 23.49 | 23.79 | 23.31 | 23.49 | 437,407 | +0.01(+0.03%) |
Nov 12, 2002 | 23.52 | 23.91 | 23.42 | 23.49 | 437,960 | +0.01(+0.03%) |
Nov 11, 2002 | 23.87 | 24.30 | 23.44 | 23.48 | 267,396 | -0.51(-2.11%) |
Nov 08, 2002 | 24.06 | 24.51 | 23.96 | 23.99 | 438,099 | +0.07(+0.30%) |
Nov 07, 2002 | 24.12 | 24.16 | 23.73 | 23.91 | 433,119 | -0.23(-0.96%) |
Nov 06, 2002 | 24.34 | 24.34 | 23.78 | 24.14 | 564,950 | -0.18(-0.74%) |
Nov 05, 2002 | 23.82 | 24.42 | 23.82 | 24.33 | 594,829 | +0.33(+1.36%) |
Nov 04, 2002 | 24.90 | 24.90 | 24.00 | 24.00 | 684,746 | -0.56(-2.27%) |