Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 24.38 | 25.29 | 24.36 | 25.29 | 222,595 | +0.91(+3.73%) |
Jan 30, 2003 | 24.67 | 24.77 | 24.35 | 24.38 | 210,925 | -0.24(-0.99%) |
Jan 29, 2003 | 24.61 | 24.62 | 24.22 | 24.62 | 291,319 | +0.12(+0.48%) |
Jan 28, 2003 | 24.50 | 24.67 | 24.33 | 24.50 | 216,544 | +0.04(+0.17%) |
Jan 27, 2003 | 24.36 | 24.58 | 24.29 | 24.46 | 308,608 | +0.09(+0.37%) |
Jan 24, 2003 | 24.87 | 24.88 | 24.34 | 24.37 | 210,349 | -0.49(-1.98%) |
Jan 23, 2003 | 23.98 | 24.95 | 23.98 | 24.86 | 289,014 | +0.99(+4.13%) |
Jan 22, 2003 | 24.46 | 24.46 | 23.88 | 23.88 | 193,492 | -0.60(-2.44%) |
Jan 21, 2003 | 24.61 | 24.79 | 24.36 | 24.47 | 196,662 | -0.10(-0.42%) |
Jan 17, 2003 | 24.61 | 24.77 | 24.52 | 24.58 | 209,773 | -0.06(-0.25%) |
Jan 16, 2003 | 25.09 | 25.37 | 24.55 | 24.64 | 348,661 | -0.44(-1.74%) |
Jan 15, 2003 | 25.30 | 25.37 | 25.00 | 25.08 | 226,918 | -0.28(-1.09%) |
Jan 14, 2003 | 25.16 | 25.35 | 25.10 | 25.35 | 201,128 | +0.21(+0.83%) |
Jan 13, 2003 | 25.16 | 25.41 | 25.06 | 25.15 | 173,034 | +0.07(+0.28%) |
Jan 10, 2003 | 24.99 | 25.20 | 24.72 | 25.08 | 212,942 | -0.12(-0.47%) |
Jan 09, 2003 | 24.97 | 25.26 | 24.92 | 25.20 | 311,058 | +0.37(+1.48%) |
Jan 08, 2003 | 25.13 | 25.14 | 24.82 | 24.83 | 328,635 | -0.32(-1.27%) |
Jan 07, 2003 | 25.29 | 25.65 | 25.15 | 25.15 | 312,210 | -0.14(-0.55%) |
Jan 06, 2003 | 24.71 | 25.33 | 24.71 | 25.29 | 217,409 | +0.58(+2.33%) |
Jan 03, 2003 | 24.81 | 24.90 | 24.60 | 24.71 | 170,008 | -0.10(-0.42%) |
Jan 02, 2003 | 24.22 | 24.81 | 24.03 | 24.81 | 190,035 | +0.66(+2.73%) |
Dec 31, 2002 | 24.22 | 24.36 | 24.04 | 24.15 | 152,287 | -0.08(-0.34%) |
Dec 30, 2002 | 24.05 | 24.28 | 23.94 | 24.24 | 190,899 | +0.24(+1.01%) |
Dec 27, 2002 | 24.36 | 24.49 | 23.99 | 23.99 | 151,134 | -0.38(-1.57%) |
Dec 26, 2002 | 24.50 | 24.76 | 24.36 | 24.38 | 115,692 | -0.09(-0.37%) |
Dec 24, 2002 | 24.47 | 24.54 | 24.36 | 24.47 | 75,063 | +0.03(+0.11%) |
Dec 23, 2002 | 24.45 | 24.55 | 24.15 | 24.44 | 165,254 | +0.04(+0.17%) |
Dec 20, 2002 | 24.50 | 24.76 | 24.38 | 24.40 | 367,247 | -0.19(-0.76%) |
Dec 19, 2002 | 24.57 | 24.74 | 24.47 | 24.58 | 387,417 | -0.03(-0.11%) |
Dec 18, 2002 | 24.57 | 24.63 | 24.29 | 24.61 | 293,769 | +0.06(+0.23%) |
Dec 17, 2002 | 24.64 | 24.71 | 24.43 | 24.56 | 365,950 | +0.15(+0.63%) |
Dec 16, 2002 | 23.98 | 24.40 | 23.97 | 24.40 | 369,984 | +0.39(+1.62%) |
Dec 13, 2002 | 23.60 | 24.30 | 23.58 | 24.02 | 602,233 | +0.40(+1.71%) |
Dec 12, 2002 | 23.63 | 23.77 | 23.49 | 23.61 | 320,999 | -0.02(-0.09%) |
Dec 11, 2002 | 23.43 | 23.63 | 23.20 | 23.63 | 251,266 | +0.22(+0.92%) |
Dec 10, 2002 | 22.52 | 23.48 | 22.52 | 23.42 | 295,497 | +0.87(+3.85%) |
Dec 09, 2002 | 22.84 | 22.90 | 22.52 | 22.55 | 218,705 | -0.35(-1.52%) |
Dec 06, 2002 | 22.84 | 23.18 | 22.70 | 22.90 | 378,341 | -0.04(-0.18%) |
Dec 05, 2002 | 22.68 | 23.04 | 22.61 | 22.94 | 390,875 | +0.26(+1.16%) |
Dec 04, 2002 | 22.56 | 22.90 | 22.45 | 22.68 | 100,564 | +0.07(+0.31%) |
Dec 03, 2002 | 22.54 | 22.84 | 22.47 | 22.61 | 156,177 | +0.06(+0.28%) |
Dec 02, 2002 | 22.73 | 22.94 | 22.28 | 22.54 | 164,965 | -0.08(-0.37%) |
Nov 29, 2002 | 23.15 | 23.18 | 22.63 | 22.63 | 75,207 | -0.51(-2.19%) |
Nov 27, 2002 | 22.70 | 23.22 | 22.70 | 23.13 | 151,711 | +0.49(+2.18%) |
Nov 26, 2002 | 22.77 | 22.97 | 22.63 | 22.64 | 282,387 | -0.19(-0.85%) |
Nov 25, 2002 | 23.15 | 23.39 | 22.57 | 22.84 | 182,831 | -0.31(-1.35%) |
Nov 22, 2002 | 23.10 | 23.32 | 23.10 | 23.15 | 171,305 | +0.00(+0.00%) |
Nov 21, 2002 | 22.84 | 23.39 | 22.78 | 23.15 | 200,552 | +0.37(+1.65%) |
Nov 20, 2002 | 22.11 | 22.77 | 22.11 | 22.77 | 131,252 | +0.60(+2.69%) |
Nov 19, 2002 | 22.16 | 22.21 | 21.89 | 22.18 | 163,092 | +0.05(+0.22%) |
Nov 18, 2002 | 22.34 | 22.45 | 21.96 | 22.13 | 414,936 | -0.21(-0.93%) |
Nov 15, 2002 | 22.31 | 22.46 | 22.11 | 22.34 | 117,565 | -0.07(-0.31%) |
Nov 14, 2002 | 21.69 | 22.44 | 21.64 | 22.41 | 144,219 | +0.76(+3.53%) |
Nov 13, 2002 | 21.97 | 22.17 | 21.64 | 21.64 | 222,307 | -0.29(-1.33%) |
Nov 12, 2002 | 21.79 | 22.22 | 21.73 | 21.93 | 284,692 | +0.07(+0.32%) |
Nov 11, 2002 | 22.32 | 22.37 | 21.76 | 21.86 | 214,960 | -0.42(-1.90%) |
Nov 08, 2002 | 22.29 | 22.55 | 22.22 | 22.29 | 289,590 | -0.03(-0.12%) |
Nov 07, 2002 | 22.90 | 22.90 | 22.21 | 22.31 | 518,670 | -0.66(-2.87%) |
Nov 06, 2002 | 22.85 | 23.08 | 22.64 | 22.97 | 274,174 | +0.13(+0.58%) |
Nov 05, 2002 | 22.75 | 23.11 | 22.59 | 22.84 | 148,685 | +0.10(+0.43%) |
Nov 04, 2002 | 23.04 | 23.53 | 22.75 | 22.75 | 238,876 | -0.30(-1.29%) |