Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 25.01 | 25.46 | 24.94 | 25.21 | 2,496,710 | -0.18(-0.73%) |
Jan 30, 2003 | 25.72 | 25.83 | 25.11 | 25.39 | 2,026,747 | -0.32(-1.23%) |
Jan 29, 2003 | 25.75 | 25.75 | 25.27 | 25.71 | 1,804,907 | -0.05(-0.21%) |
Jan 28, 2003 | 24.96 | 26.01 | 24.79 | 25.76 | 3,085,465 | +0.78(+3.14%) |
Jan 27, 2003 | 24.75 | 25.14 | 24.56 | 24.98 | 2,452,603 | +0.15(+0.62%) |
Jan 24, 2003 | 25.25 | 25.44 | 24.49 | 24.82 | 3,961,767 | -0.02(-0.09%) |
Jan 23, 2003 | 23.44 | 25.29 | 23.35 | 24.85 | 4,405,447 | +1.81(+7.87%) |
Jan 22, 2003 | 23.25 | 23.44 | 23.03 | 23.03 | 1,064,702 | -0.41(-1.74%) |
Jan 21, 2003 | 23.44 | 23.59 | 23.35 | 23.44 | 1,781,227 | +0.38(+1.67%) |
Jan 17, 2003 | 23.25 | 23.42 | 23.03 | 23.06 | 1,368,773 | -0.08(-0.37%) |
Jan 16, 2003 | 23.08 | 23.46 | 23.08 | 23.14 | 724,200 | +0.08(+0.33%) |
Jan 15, 2003 | 23.33 | 23.36 | 22.78 | 23.06 | 2,400,298 | -0.08(-0.33%) |
Jan 14, 2003 | 23.12 | 23.21 | 22.90 | 23.14 | 1,590,353 | -0.02(-0.07%) |
Jan 13, 2003 | 22.94 | 23.16 | 22.77 | 23.16 | 1,227,732 | +0.41(+1.79%) |
Jan 10, 2003 | 22.63 | 23.08 | 22.48 | 22.75 | 2,315,465 | +0.12(+0.51%) |
Jan 09, 2003 | 22.98 | 23.05 | 22.15 | 22.63 | 3,207,120 | -0.30(-1.31%) |
Jan 08, 2003 | 23.44 | 23.48 | 22.93 | 22.93 | 1,034,777 | -0.41(-1.74%) |
Jan 07, 2003 | 23.31 | 23.40 | 23.02 | 23.34 | 1,124,814 | -0.08(-0.36%) |
Jan 06, 2003 | 23.52 | 23.61 | 23.36 | 23.43 | 1,899,758 | -0.09(-0.39%) |
Jan 03, 2003 | 24.02 | 24.33 | 23.38 | 23.52 | 2,492,157 | -0.72(-2.98%) |
Jan 02, 2003 | 23.76 | 24.24 | 23.56 | 24.24 | 847,806 | +0.65(+2.77%) |
Dec 31, 2002 | 23.35 | 23.77 | 23.18 | 23.59 | 770,000 | +0.21(+0.89%) |
Dec 30, 2002 | 23.40 | 23.50 | 23.20 | 23.38 | 758,810 | -0.02(-0.07%) |
Dec 27, 2002 | 23.34 | 23.67 | 23.34 | 23.40 | 582,119 | -0.04(-0.16%) |
Dec 26, 2002 | 23.57 | 23.76 | 23.33 | 23.43 | 364,832 | +0.00(+0.00%) |
Dec 24, 2002 | 23.60 | 23.63 | 23.40 | 23.43 | 403,996 | -0.06(-0.26%) |
Dec 23, 2002 | 23.25 | 23.83 | 23.25 | 23.50 | 1,284,981 | -0.23(-0.97%) |
Dec 20, 2002 | 23.28 | 24.02 | 23.18 | 23.73 | 2,288,662 | +0.39(+1.68%) |
Dec 19, 2002 | 23.38 | 23.73 | 23.31 | 23.33 | 856,004 | -0.22(-0.91%) |
Dec 18, 2002 | 23.10 | 23.75 | 23.10 | 23.55 | 1,183,234 | +0.18(+0.76%) |
Dec 17, 2002 | 23.60 | 23.65 | 23.30 | 23.37 | 509,516 | -0.26(-1.11%) |
Dec 16, 2002 | 23.56 | 23.76 | 23.36 | 23.63 | 1,184,795 | +0.06(+0.26%) |
Dec 13, 2002 | 23.40 | 23.82 | 23.29 | 23.57 | 1,100,483 | +0.01(+0.03%) |
Dec 12, 2002 | 23.48 | 23.65 | 23.28 | 23.56 | 718,736 | +0.02(+0.07%) |
Dec 11, 2002 | 23.27 | 23.67 | 23.27 | 23.55 | 686,858 | +0.01(+0.03%) |
Dec 10, 2002 | 23.60 | 23.65 | 23.33 | 23.54 | 855,093 | -0.22(-0.91%) |
Dec 09, 2002 | 23.46 | 24.09 | 23.46 | 23.76 | 1,108,030 | +0.00(+0.00%) |
Dec 06, 2002 | 23.33 | 23.79 | 23.23 | 23.76 | 646,784 | +0.19(+0.82%) |
Dec 05, 2002 | 23.60 | 23.79 | 23.33 | 23.56 | 879,293 | +0.16(+0.69%) |
Dec 04, 2002 | 22.83 | 23.63 | 22.71 | 23.40 | 938,494 | +0.19(+0.83%) |
Dec 03, 2002 | 23.06 | 23.43 | 22.93 | 23.21 | 1,134,963 | +0.15(+0.63%) |
Dec 02, 2002 | 23.04 | 23.15 | 22.70 | 23.06 | 1,385,948 | +0.26(+1.15%) |
Nov 29, 2002 | 22.57 | 23.01 | 22.57 | 22.80 | 565,334 | +0.12(+0.54%) |
Nov 27, 2002 | 22.68 | 22.90 | 22.50 | 22.68 | 1,627,305 | -0.01(-0.03%) |
Nov 26, 2002 | 22.75 | 23.00 | 22.60 | 22.69 | 1,399,740 | -0.15(-0.67%) |
Nov 25, 2002 | 23.25 | 23.33 | 22.77 | 22.84 | 1,957,008 | -0.25(-1.10%) |
Nov 22, 2002 | 22.92 | 23.34 | 22.92 | 23.10 | 871,747 | +0.11(+0.47%) |
Nov 21, 2002 | 23.21 | 23.21 | 22.70 | 22.99 | 1,875,167 | +0.12(+0.54%) |
Nov 20, 2002 | 22.60 | 23.16 | 22.46 | 22.86 | 2,225,948 | +0.69(+3.12%) |
Nov 19, 2002 | 22.94 | 23.10 | 22.17 | 22.17 | 2,136,562 | -1.12(-4.82%) |
Nov 18, 2002 | 23.06 | 23.56 | 23.06 | 23.30 | 837,267 | +0.28(+1.24%) |
Nov 15, 2002 | 22.67 | 23.31 | 22.61 | 23.01 | 1,258,439 | -0.05(-0.20%) |
Nov 14, 2002 | 23.34 | 23.43 | 22.82 | 23.06 | 1,273,141 | -0.13(-0.56%) |
Nov 13, 2002 | 23.27 | 23.28 | 22.97 | 23.19 | 1,289,665 | -0.08(-0.33%) |
Nov 12, 2002 | 23.40 | 23.56 | 23.03 | 23.26 | 1,206,004 | +0.19(+0.83%) |
Nov 11, 2002 | 23.66 | 23.72 | 23.04 | 23.07 | 840,260 | -0.60(-2.53%) |
Nov 08, 2002 | 22.98 | 23.80 | 22.90 | 23.67 | 891,524 | -0.16(-0.68%) |
Nov 07, 2002 | 23.83 | 24.44 | 23.73 | 23.83 | 1,092,026 | -0.53(-2.18%) |
Nov 06, 2002 | 23.76 | 24.53 | 23.61 | 24.36 | 1,297,082 | +0.75(+3.19%) |
Nov 05, 2002 | 23.20 | 23.81 | 23.20 | 23.61 | 805,650 | +0.27(+1.15%) |
Nov 04, 2002 | 23.43 | 23.90 | 23.33 | 23.34 | 931,728 | +0.02(+0.07%) |