Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 25.57 | 27.13 | 25.57 | 27.13 | 19,100 | +1.56(+6.10%) |
Jan 30, 2003 | 26.55 | 26.55 | 25.49 | 25.57 | 26,300 | -1.18(-4.41%) |
Jan 29, 2003 | 26.35 | 26.79 | 26.35 | 26.75 | 22,800 | +0.00(+0.00%) |
Jan 28, 2003 | 27.15 | 27.50 | 26.75 | 26.75 | 18,100 | -0.45(-1.65%) |
Jan 27, 2003 | 26.60 | 27.20 | 26.60 | 27.20 | 21,600 | +0.55(+2.06%) |
Jan 24, 2003 | 27.95 | 27.95 | 26.65 | 26.65 | 13,000 | -1.25(-4.48%) |
Jan 23, 2003 | 27.85 | 27.99 | 27.83 | 27.90 | 14,500 | -0.03(-0.11%) |
Jan 22, 2003 | 27.90 | 28.40 | 27.89 | 27.93 | 9,800 | +0.03(+0.11%) |
Jan 21, 2003 | 28.43 | 28.50 | 27.90 | 27.90 | 17,600 | -0.50(-1.76%) |
Jan 17, 2003 | 29.85 | 29.90 | 28.20 | 28.40 | 30,300 | -1.60(-5.33%) |
Jan 16, 2003 | 29.70 | 30.91 | 29.55 | 30.00 | 58,600 | -0.15(-0.50%) |
Jan 15, 2003 | 29.03 | 30.15 | 28.43 | 30.15 | 66,200 | +1.13(+3.89%) |
Jan 14, 2003 | 29.20 | 29.20 | 28.84 | 29.02 | 12,300 | -0.33(-1.12%) |
Jan 13, 2003 | 30.20 | 30.25 | 29.35 | 29.35 | 22,800 | -0.65(-2.17%) |
Jan 10, 2003 | 29.26 | 30.40 | 29.26 | 30.00 | 43,300 | +0.74(+2.53%) |
Jan 09, 2003 | 28.33 | 29.40 | 28.33 | 29.26 | 25,100 | +0.97(+3.43%) |
Jan 08, 2003 | 28.65 | 28.75 | 28.10 | 28.29 | 18,200 | -0.40(-1.39%) |
Jan 07, 2003 | 28.85 | 28.85 | 28.20 | 28.69 | 15,400 | -0.06(-0.21%) |
Jan 06, 2003 | 28.40 | 28.94 | 28.40 | 28.75 | 26,400 | +0.35(+1.23%) |
Jan 03, 2003 | 28.26 | 28.49 | 27.88 | 28.40 | 36,000 | +0.14(+0.50%) |
Jan 02, 2003 | 27.80 | 28.32 | 27.35 | 28.26 | 33,300 | +0.66(+2.39%) |
Dec 31, 2002 | 27.95 | 28.00 | 27.35 | 27.60 | 64,400 | -0.20(-0.72%) |
Dec 30, 2002 | 27.90 | 27.90 | 27.30 | 27.80 | 20,300 | +0.00(+0.00%) |
Dec 27, 2002 | 27.89 | 27.89 | 27.65 | 27.80 | 21,500 | -0.19(-0.68%) |
Dec 26, 2002 | 28.00 | 28.00 | 27.75 | 27.99 | 12,800 | +0.02(+0.07%) |
Dec 24, 2002 | 27.72 | 27.97 | 27.55 | 27.97 | 7,100 | +0.15(+0.54%) |
Dec 23, 2002 | 27.00 | 27.82 | 26.85 | 27.82 | 24,100 | +0.99(+3.69%) |
Dec 20, 2002 | 25.45 | 26.88 | 25.33 | 26.83 | 34,000 | +1.52(+6.01%) |
Dec 19, 2002 | 25.65 | 25.83 | 25.26 | 25.31 | 21,000 | -0.59(-2.28%) |
Dec 18, 2002 | 27.49 | 27.60 | 25.82 | 25.90 | 17,900 | -1.59(-5.78%) |
Dec 17, 2002 | 26.80 | 27.64 | 26.79 | 27.49 | 55,000 | +0.94(+3.54%) |
Dec 16, 2002 | 26.30 | 26.55 | 25.96 | 26.55 | 14,700 | +0.15(+0.57%) |
Dec 13, 2002 | 26.95 | 27.00 | 26.40 | 26.40 | 20,800 | -0.45(-1.68%) |
Dec 12, 2002 | 26.25 | 26.92 | 26.25 | 26.85 | 24,400 | +0.36(+1.36%) |
Dec 11, 2002 | 27.13 | 27.73 | 26.31 | 26.49 | 23,100 | -0.64(-2.36%) |
Dec 10, 2002 | 25.85 | 27.13 | 25.75 | 27.13 | 14,200 | +1.38(+5.36%) |
Dec 09, 2002 | 26.30 | 26.34 | 25.75 | 25.75 | 21,000 | -0.40(-1.53%) |
Dec 06, 2002 | 26.20 | 26.50 | 25.45 | 26.15 | 18,400 | -0.20(-0.76%) |
Dec 05, 2002 | 26.10 | 26.40 | 25.65 | 26.35 | 6,100 | +0.15(+0.57%) |
Dec 04, 2002 | 26.47 | 26.47 | 25.42 | 26.20 | 13,100 | -0.16(-0.61%) |
Dec 03, 2002 | 26.15 | 26.84 | 25.80 | 26.36 | 9,900 | +0.06(+0.23%) |
Dec 02, 2002 | 26.73 | 26.75 | 25.95 | 26.30 | 23,800 | -0.20(-0.75%) |
Nov 29, 2002 | 27.20 | 27.20 | 26.50 | 26.50 | 11,800 | -0.70(-2.57%) |
Nov 27, 2002 | 26.35 | 27.20 | 26.35 | 27.20 | 33,500 | +0.91(+3.46%) |
Nov 26, 2002 | 26.16 | 26.50 | 25.83 | 26.29 | 30,100 | -0.01(-0.04%) |
Nov 25, 2002 | 26.30 | 26.47 | 25.70 | 26.30 | 31,000 | +0.05(+0.19%) |
Nov 22, 2002 | 25.15 | 26.25 | 24.93 | 26.25 | 26,500 | +1.14(+4.54%) |
Nov 21, 2002 | 25.10 | 25.14 | 25.00 | 25.11 | 37,500 | +0.16(+0.64%) |
Nov 20, 2002 | 24.14 | 25.00 | 23.95 | 24.95 | 20,300 | +0.61(+2.51%) |
Nov 19, 2002 | 24.06 | 24.70 | 24.02 | 24.34 | 12,700 | +0.24(+1.00%) |
Nov 18, 2002 | 24.93 | 24.93 | 23.57 | 24.10 | 35,400 | -0.68(-2.74%) |
Nov 15, 2002 | 25.00 | 25.15 | 24.78 | 24.78 | 11,600 | -0.32(-1.27%) |
Nov 14, 2002 | 24.20 | 25.10 | 24.20 | 25.10 | 25,400 | +0.50(+2.03%) |
Nov 13, 2002 | 24.60 | 24.74 | 24.53 | 24.60 | 6,100 | -0.10(-0.40%) |
Nov 12, 2002 | 24.60 | 25.35 | 24.58 | 24.70 | 15,500 | +0.20(+0.82%) |
Nov 11, 2002 | 25.15 | 25.40 | 24.50 | 24.50 | 14,800 | -0.36(-1.45%) |
Nov 08, 2002 | 24.69 | 25.20 | 24.60 | 24.86 | 16,200 | +0.31(+1.26%) |
Nov 07, 2002 | 25.00 | 25.00 | 24.25 | 24.55 | 26,300 | -0.45(-1.80%) |
Nov 06, 2002 | 24.50 | 25.00 | 24.00 | 25.00 | 56,100 | +0.40(+1.63%) |
Nov 05, 2002 | 24.84 | 24.84 | 24.25 | 24.60 | 11,400 | -0.15(-0.61%) |
Nov 04, 2002 | 25.20 | 25.40 | 24.59 | 24.75 | 30,900 | -0.40(-1.59%) |