Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 26.64 | 27.32 | 26.64 | 27.19 | 3,042,735 | +0.48(+1.80%) |
Jan 30, 2003 | 26.95 | 27.12 | 26.68 | 26.71 | 3,516,784 | -0.06(-0.22%) |
Jan 29, 2003 | 26.59 | 27.00 | 26.58 | 26.77 | 3,431,275 | -0.18(-0.68%) |
Jan 28, 2003 | 26.71 | 27.12 | 26.51 | 26.95 | 3,463,639 | +0.58(+2.20%) |
Jan 27, 2003 | 26.42 | 26.75 | 26.34 | 26.37 | 5,013,708 | +0.08(+0.31%) |
Jan 24, 2003 | 26.66 | 26.66 | 26.08 | 26.29 | 3,220,567 | -0.38(-1.43%) |
Jan 23, 2003 | 26.87 | 27.06 | 26.50 | 26.67 | 2,885,684 | -0.01(-0.02%) |
Jan 22, 2003 | 26.69 | 26.99 | 26.51 | 26.68 | 2,864,392 | -0.01(-0.02%) |
Jan 21, 2003 | 27.04 | 27.38 | 26.68 | 26.68 | 3,017,696 | -0.35(-1.30%) |
Jan 17, 2003 | 27.27 | 27.53 | 26.97 | 27.03 | 2,955,011 | -0.17(-0.63%) |
Jan 16, 2003 | 27.15 | 27.38 | 27.15 | 27.20 | 2,386,766 | +0.09(+0.35%) |
Jan 15, 2003 | 27.24 | 27.27 | 26.89 | 27.11 | 3,214,435 | -0.25(-0.90%) |
Jan 14, 2003 | 27.06 | 27.49 | 27.01 | 27.36 | 3,311,016 | +0.25(+0.93%) |
Jan 13, 2003 | 26.95 | 27.19 | 26.92 | 27.11 | 4,672,182 | -0.08(-0.28%) |
Jan 10, 2003 | 27.30 | 27.39 | 27.15 | 27.18 | 4,229,816 | -0.26(-0.96%) |
Jan 09, 2003 | 27.30 | 27.47 | 27.12 | 27.45 | 3,275,416 | +0.18(+0.65%) |
Jan 08, 2003 | 27.56 | 27.59 | 27.02 | 27.27 | 4,686,661 | -0.38(-1.36%) |
Jan 07, 2003 | 27.80 | 27.93 | 27.53 | 27.65 | 3,544,038 | -0.38(-1.36%) |
Jan 06, 2003 | 27.72 | 28.11 | 27.51 | 28.03 | 3,446,605 | +0.29(+1.06%) |
Jan 03, 2003 | 27.86 | 27.86 | 27.47 | 27.73 | 3,370,975 | -0.12(-0.44%) |
Jan 02, 2003 | 28.05 | 28.13 | 27.62 | 27.86 | 3,406,576 | -0.01(-0.04%) |
Dec 31, 2002 | 27.53 | 27.89 | 27.40 | 27.87 | 4,049,940 | +0.30(+1.09%) |
Dec 30, 2002 | 27.47 | 27.62 | 27.47 | 27.57 | 2,962,336 | +0.15(+0.56%) |
Dec 27, 2002 | 27.52 | 27.63 | 27.36 | 27.42 | 1,800,295 | -0.08(-0.28%) |
Dec 26, 2002 | 27.53 | 27.75 | 27.45 | 27.49 | 2,257,650 | -0.08(-0.30%) |
Dec 24, 2002 | 27.26 | 27.68 | 27.26 | 27.57 | 1,927,366 | +0.07(+0.26%) |
Dec 23, 2002 | 27.28 | 27.59 | 27.26 | 27.50 | 3,475,222 | -0.14(-0.49%) |
Dec 20, 2002 | 27.24 | 27.65 | 27.21 | 27.64 | 5,276,709 | +0.43(+1.58%) |
Dec 19, 2002 | 27.42 | 27.61 | 27.08 | 27.21 | 5,569,349 | -0.38(-1.38%) |
Dec 18, 2002 | 27.56 | 27.61 | 27.52 | 27.59 | 3,209,495 | +0.12(+0.45%) |
Dec 17, 2002 | 27.59 | 27.59 | 27.27 | 27.47 | 3,468,067 | -0.15(-0.55%) |
Dec 16, 2002 | 27.45 | 27.65 | 27.33 | 27.62 | 5,362,219 | +0.18(+0.64%) |
Dec 13, 2002 | 27.04 | 27.65 | 27.01 | 27.45 | 7,329,955 | +0.41(+1.52%) |
Dec 12, 2002 | 27.08 | 27.59 | 26.59 | 27.03 | 12,012,018 | -0.43(-1.56%) |
Dec 11, 2002 | 27.30 | 28.06 | 27.29 | 27.46 | 15,396,790 | -0.68(-2.40%) |
Dec 10, 2002 | 27.24 | 28.14 | 27.24 | 28.14 | 6,045,442 | +0.78(+2.85%) |
Dec 09, 2002 | 27.94 | 28.00 | 26.91 | 27.36 | 6,231,620 | -0.47(-1.69%) |
Dec 06, 2002 | 28.06 | 28.26 | 27.49 | 27.83 | 8,526,746 | -0.53(-1.86%) |
Dec 05, 2002 | 30.03 | 30.03 | 28.18 | 28.36 | 9,154,098 | -1.67(-5.57%) |
Dec 04, 2002 | 29.85 | 30.17 | 29.74 | 30.03 | 4,860,575 | +0.09(+0.29%) |
Dec 03, 2002 | 29.90 | 30.19 | 29.88 | 29.94 | 3,494,810 | +0.14(+0.45%) |
Dec 02, 2002 | 29.79 | 29.88 | 29.24 | 29.81 | 2,775,306 | +0.26(+0.89%) |
Nov 29, 2002 | 30.15 | 30.15 | 29.41 | 29.54 | 1,449,229 | -0.25(-0.85%) |
Nov 27, 2002 | 29.47 | 29.82 | 29.32 | 29.79 | 2,429,180 | +0.49(+1.66%) |
Nov 26, 2002 | 29.37 | 29.47 | 29.02 | 29.31 | 3,465,342 | -0.21(-0.72%) |
Nov 25, 2002 | 29.85 | 29.85 | 29.39 | 29.52 | 2,763,382 | -0.42(-1.41%) |
Nov 22, 2002 | 29.65 | 30.00 | 29.61 | 29.94 | 4,295,055 | +0.30(+1.01%) |
Nov 21, 2002 | 29.91 | 30.06 | 29.44 | 29.64 | 4,352,629 | -0.48(-1.58%) |
Nov 20, 2002 | 30.06 | 30.13 | 29.56 | 30.12 | 2,712,792 | +0.12(+0.39%) |
Nov 19, 2002 | 29.58 | 30.28 | 29.58 | 30.00 | 2,490,842 | +0.42(+1.43%) |
Nov 18, 2002 | 29.82 | 29.83 | 29.51 | 29.58 | 2,248,963 | -0.31(-1.04%) |
Nov 15, 2002 | 29.65 | 29.94 | 29.62 | 29.89 | 2,624,387 | +0.16(+0.53%) |
Nov 14, 2002 | 29.74 | 29.88 | 29.57 | 29.73 | 2,208,934 | +0.08(+0.28%) |
Nov 13, 2002 | 29.32 | 29.85 | 28.98 | 29.65 | 3,174,406 | +0.46(+1.59%) |
Nov 12, 2002 | 29.36 | 29.65 | 29.08 | 29.18 | 2,915,664 | -0.17(-0.58%) |
Nov 11, 2002 | 29.61 | 29.85 | 29.34 | 29.35 | 2,008,447 | -0.34(-1.15%) |
Nov 08, 2002 | 30.06 | 30.29 | 29.61 | 29.69 | 2,352,188 | -0.09(-0.32%) |
Nov 07, 2002 | 29.71 | 30.06 | 29.59 | 29.79 | 3,116,832 | +0.14(+0.48%) |
Nov 06, 2002 | 30.12 | 30.13 | 29.48 | 29.65 | 3,866,486 | -0.48(-1.60%) |
Nov 05, 2002 | 29.45 | 30.18 | 29.42 | 30.13 | 3,992,366 | +0.68(+2.31%) |
Nov 04, 2002 | 29.96 | 30.23 | 29.37 | 29.45 | 3,769,224 | -0.64(-2.13%) |