Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 24.96 | 25.51 | 24.82 | 25.19 | 83,069 | +0.22(+0.90%) |
Jan 30, 2003 | 25.31 | 25.50 | 24.89 | 24.96 | 109,124 | -0.64(-2.48%) |
Jan 29, 2003 | 25.43 | 25.62 | 24.91 | 25.60 | 17,284 | +0.27(+1.07%) |
Jan 28, 2003 | 25.36 | 25.47 | 25.16 | 25.33 | 9,932 | +0.19(+0.74%) |
Jan 27, 2003 | 25.59 | 25.76 | 25.10 | 25.14 | 92,743 | -0.75(-2.90%) |
Jan 24, 2003 | 26.40 | 26.55 | 25.81 | 25.89 | 111,059 | -0.66(-2.48%) |
Jan 23, 2003 | 26.24 | 26.66 | 26.23 | 26.55 | 6,191 | +0.34(+1.30%) |
Jan 22, 2003 | 26.37 | 26.63 | 26.07 | 26.21 | 18,832 | -0.40(-1.51%) |
Jan 21, 2003 | 27.10 | 27.10 | 26.51 | 26.61 | 9,674 | -0.44(-1.63%) |
Jan 17, 2003 | 27.13 | 27.24 | 26.98 | 27.06 | 7,997 | -0.36(-1.33%) |
Jan 16, 2003 | 26.98 | 27.44 | 26.98 | 27.42 | 10,577 | +0.40(+1.46%) |
Jan 15, 2003 | 27.44 | 27.44 | 26.92 | 27.03 | 9,932 | -0.45(-1.64%) |
Jan 14, 2003 | 27.48 | 27.54 | 27.35 | 27.48 | 9,029 | -0.05(-0.17%) |
Jan 13, 2003 | 27.56 | 27.70 | 27.23 | 27.52 | 16,768 | +0.09(+0.34%) |
Jan 10, 2003 | 27.17 | 27.65 | 27.17 | 27.43 | 54,175 | +0.05(+0.20%) |
Jan 09, 2003 | 26.98 | 27.37 | 26.97 | 27.37 | 25,926 | +0.58(+2.17%) |
Jan 08, 2003 | 27.38 | 27.38 | 26.75 | 26.79 | 135,825 | -0.78(-2.84%) |
Jan 07, 2003 | 27.76 | 27.83 | 27.48 | 27.58 | 15,736 | -0.19(-0.67%) |
Jan 06, 2003 | 27.22 | 27.83 | 27.22 | 27.76 | 44,372 | +0.60(+2.20%) |
Jan 03, 2003 | 27.17 | 27.29 | 26.98 | 27.17 | 8,384 | -0.15(-0.54%) |
Jan 02, 2003 | 26.89 | 27.34 | 26.68 | 27.31 | 18,187 | +0.62(+2.32%) |
Dec 31, 2002 | 26.45 | 26.72 | 26.21 | 26.69 | 18,703 | +0.10(+0.38%) |
Dec 30, 2002 | 26.45 | 26.62 | 26.21 | 26.59 | 120,346 | +0.16(+0.59%) |
Dec 27, 2002 | 26.75 | 26.75 | 26.36 | 26.44 | 10,835 | -0.28(-1.04%) |
Dec 26, 2002 | 26.69 | 27.06 | 26.62 | 26.72 | 7,352 | +0.02(+0.09%) |
Dec 24, 2002 | 26.75 | 26.85 | 26.55 | 26.69 | 4,385 | -0.09(-0.35%) |
Dec 23, 2002 | 26.72 | 26.87 | 26.55 | 26.79 | 17,542 | +0.05(+0.20%) |
Dec 20, 2002 | 26.28 | 26.85 | 26.28 | 26.73 | 18,961 | +0.46(+1.74%) |
Dec 19, 2002 | 26.62 | 26.81 | 26.23 | 26.27 | 23,218 | -0.41(-1.54%) |
Dec 18, 2002 | 27.06 | 27.06 | 26.59 | 26.68 | 12,124 | -0.37(-1.38%) |
Dec 17, 2002 | 27.22 | 27.37 | 27.06 | 27.06 | 13,414 | -0.14(-0.51%) |
Dec 16, 2002 | 26.40 | 27.20 | 26.40 | 27.20 | 12,124 | +0.94(+3.57%) |
Dec 13, 2002 | 26.55 | 26.70 | 26.26 | 26.26 | 466,812 | -0.57(-2.11%) |
Dec 12, 2002 | 26.93 | 27.02 | 26.65 | 26.82 | 63,333 | -0.29(-1.09%) |
Dec 11, 2002 | 26.55 | 27.15 | 26.55 | 27.12 | 11,093 | +0.50(+1.89%) |
Dec 10, 2002 | 26.66 | 26.74 | 26.37 | 26.61 | 23,605 | +0.15(+0.56%) |
Dec 09, 2002 | 27.02 | 27.02 | 26.44 | 26.47 | 31,989 | -0.72(-2.65%) |
Dec 06, 2002 | 26.55 | 27.26 | 26.55 | 27.19 | 18,187 | +0.23(+0.86%) |
Dec 05, 2002 | 27.13 | 27.14 | 26.82 | 26.96 | 35,601 | -0.31(-1.14%) |
Dec 04, 2002 | 27.02 | 27.36 | 26.79 | 27.27 | 112,865 | -0.07(-0.26%) |
Dec 03, 2002 | 27.56 | 27.56 | 27.27 | 27.34 | 27,603 | -0.36(-1.32%) |
Dec 02, 2002 | 28.30 | 28.30 | 27.34 | 27.70 | 114,413 | -0.40(-1.43%) |
Nov 29, 2002 | 27.68 | 28.20 | 27.68 | 28.10 | 33,537 | +0.43(+1.54%) |
Nov 27, 2002 | 26.98 | 27.68 | 26.86 | 27.68 | 485,644 | +0.87(+3.24%) |
Nov 26, 2002 | 26.96 | 26.98 | 26.46 | 26.81 | 22,444 | -0.33(-1.20%) |
Nov 25, 2002 | 26.67 | 27.25 | 26.67 | 27.13 | 15,736 | +0.34(+1.27%) |
Nov 22, 2002 | 27.13 | 27.42 | 26.68 | 26.79 | 14,704 | -0.33(-1.23%) |
Nov 21, 2002 | 26.18 | 27.13 | 26.14 | 27.13 | 13,285 | +1.03(+3.95%) |
Nov 20, 2002 | 25.71 | 26.13 | 25.62 | 26.10 | 23,605 | +0.36(+1.39%) |
Nov 19, 2002 | 26.03 | 26.19 | 25.66 | 25.74 | 18,832 | -0.12(-0.45%) |
Nov 18, 2002 | 26.16 | 26.16 | 25.75 | 25.85 | 10,706 | -0.32(-1.21%) |
Nov 15, 2002 | 26.05 | 26.10 | 25.89 | 26.17 | 20,638 | +0.13(+0.51%) |
Nov 14, 2002 | 25.66 | 26.06 | 25.51 | 26.04 | 13,672 | +0.79(+3.13%) |
Nov 13, 2002 | 25.40 | 25.60 | 24.97 | 25.25 | 9,029 | -0.18(-0.70%) |
Nov 12, 2002 | 24.92 | 25.62 | 24.92 | 25.43 | 13,672 | +0.43(+1.71%) |
Nov 11, 2002 | 25.70 | 25.70 | 24.84 | 25.00 | 20,509 | -0.74(-2.86%) |
Nov 08, 2002 | 26.20 | 26.39 | 25.62 | 25.74 | 33,666 | -0.42(-1.60%) |
Nov 07, 2002 | 26.62 | 26.62 | 25.89 | 26.16 | 41,534 | -0.59(-2.20%) |
Nov 06, 2002 | 26.13 | 26.75 | 25.89 | 26.75 | 29,796 | +0.89(+3.45%) |
Nov 05, 2002 | 25.58 | 26.01 | 25.58 | 25.85 | 37,277 | +0.05(+0.21%) |
Nov 04, 2002 | 26.13 | 26.30 | 25.80 | 25.80 | 20,638 | -0.09(-0.36%) |