Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 24.79 | 25.61 | 24.77 | 25.41 | 626,800 | +0.51(+2.05%) |
Jan 30, 2003 | 25.01 | 25.20 | 24.80 | 24.90 | 646,174 | -0.11(-0.44%) |
Jan 29, 2003 | 25.07 | 25.25 | 24.76 | 25.01 | 691,700 | -0.15(-0.62%) |
Jan 28, 2003 | 24.55 | 25.30 | 24.55 | 25.16 | 826,300 | +0.60(+2.44%) |
Jan 27, 2003 | 24.13 | 24.68 | 23.99 | 24.57 | 1,081,700 | +0.38(+1.55%) |
Jan 24, 2003 | 24.57 | 24.60 | 23.84 | 24.19 | 860,700 | -0.31(-1.27%) |
Jan 23, 2003 | 24.68 | 24.72 | 24.35 | 24.50 | 785,700 | -0.10(-0.42%) |
Jan 22, 2003 | 24.58 | 24.98 | 24.41 | 24.61 | 644,500 | -0.04(-0.18%) |
Jan 21, 2003 | 25.16 | 25.36 | 24.60 | 24.65 | 632,600 | -0.41(-1.64%) |
Jan 17, 2003 | 25.00 | 25.38 | 24.93 | 25.06 | 668,000 | +0.19(+0.76%) |
Jan 16, 2003 | 24.62 | 25.09 | 24.50 | 24.87 | 459,400 | +0.35(+1.43%) |
Jan 15, 2003 | 24.91 | 24.93 | 24.41 | 24.52 | 527,600 | -0.33(-1.33%) |
Jan 14, 2003 | 24.91 | 24.98 | 24.51 | 24.85 | 688,100 | -0.09(-0.36%) |
Jan 13, 2003 | 25.50 | 25.50 | 24.84 | 24.94 | 825,100 | -0.49(-1.93%) |
Jan 10, 2003 | 25.62 | 25.75 | 25.12 | 25.43 | 898,400 | -0.30(-1.19%) |
Jan 09, 2003 | 25.45 | 26.15 | 25.40 | 25.73 | 708,300 | +0.42(+1.66%) |
Jan 08, 2003 | 25.05 | 25.36 | 24.97 | 25.32 | 1,148,600 | -0.12(-0.47%) |
Jan 07, 2003 | 25.98 | 25.99 | 25.09 | 25.43 | 2,472,900 | -0.86(-3.25%) |
Jan 06, 2003 | 26.82 | 27.05 | 26.28 | 26.29 | 1,474,000 | -0.65(-2.41%) |
Jan 03, 2003 | 26.85 | 27.05 | 26.68 | 26.94 | 534,700 | -0.03(-0.11%) |
Jan 02, 2003 | 26.51 | 27.00 | 26.41 | 26.97 | 1,022,500 | +0.61(+2.29%) |
Dec 31, 2002 | 26.59 | 26.75 | 26.32 | 26.36 | 564,900 | -0.24(-0.90%) |
Dec 30, 2002 | 26.42 | 26.69 | 26.29 | 26.61 | 624,900 | +0.16(+0.59%) |
Dec 27, 2002 | 26.64 | 26.96 | 26.44 | 26.45 | 518,600 | -0.21(-0.81%) |
Dec 26, 2002 | 26.70 | 27.09 | 26.66 | 26.66 | 383,800 | -0.06(-0.22%) |
Dec 24, 2002 | 26.73 | 26.94 | 26.65 | 26.73 | 343,000 | -0.13(-0.50%) |
Dec 23, 2002 | 26.82 | 27.14 | 26.55 | 26.86 | 1,346,100 | +0.27(+1.00%) |
Dec 20, 2002 | 26.82 | 27.15 | 26.55 | 26.59 | 4,158,500 | -0.15(-0.56%) |
Dec 19, 2002 | 26.65 | 27.16 | 26.62 | 26.75 | 862,000 | +0.09(+0.32%) |
Dec 18, 2002 | 26.48 | 26.82 | 26.13 | 26.66 | 845,000 | -0.09(-0.34%) |
Dec 17, 2002 | 27.09 | 27.29 | 26.63 | 26.75 | 737,500 | -0.34(-1.26%) |
Dec 16, 2002 | 26.62 | 27.18 | 26.34 | 27.09 | 996,200 | +0.48(+1.82%) |
Dec 13, 2002 | 26.16 | 26.79 | 26.12 | 26.61 | 748,200 | +0.20(+0.76%) |
Dec 12, 2002 | 26.61 | 26.67 | 26.11 | 26.41 | 550,700 | -0.17(-0.66%) |
Dec 11, 2002 | 26.77 | 26.77 | 26.41 | 26.58 | 487,800 | -0.21(-0.78%) |
Dec 10, 2002 | 26.15 | 26.81 | 26.08 | 26.79 | 442,100 | +0.66(+2.55%) |
Dec 09, 2002 | 26.64 | 26.73 | 26.09 | 26.12 | 484,200 | -0.52(-1.96%) |
Dec 06, 2002 | 26.29 | 26.68 | 26.21 | 26.65 | 534,000 | +0.30(+1.13%) |
Dec 05, 2002 | 26.40 | 26.55 | 26.16 | 26.35 | 436,000 | -0.01(-0.04%) |
Dec 04, 2002 | 25.84 | 26.67 | 25.75 | 26.36 | 646,900 | +0.29(+1.09%) |
Dec 03, 2002 | 26.20 | 26.31 | 25.77 | 26.07 | 685,000 | -0.25(-0.97%) |
Dec 02, 2002 | 26.60 | 26.84 | 26.07 | 26.33 | 836,400 | -0.25(-0.92%) |
Nov 29, 2002 | 26.73 | 26.95 | 26.38 | 26.57 | 317,400 | -0.18(-0.67%) |
Nov 27, 2002 | 25.21 | 26.82 | 24.88 | 26.75 | 1,460,500 | +1.25(+4.92%) |
Nov 26, 2002 | 25.73 | 26.23 | 25.50 | 25.50 | 926,900 | -0.36(-1.41%) |
Nov 25, 2002 | 26.11 | 26.45 | 25.75 | 25.86 | 852,200 | -0.38(-1.43%) |
Nov 22, 2002 | 26.12 | 26.43 | 25.75 | 26.24 | 701,000 | +0.08(+0.31%) |
Nov 21, 2002 | 25.39 | 26.66 | 25.36 | 26.16 | 1,480,100 | +0.89(+3.50%) |
Nov 20, 2002 | 24.30 | 25.73 | 24.30 | 25.27 | 3,168,200 | +1.52(+6.40%) |
Nov 19, 2002 | 23.11 | 24.10 | 23.02 | 23.75 | 946,800 | +0.60(+2.59%) |
Nov 18, 2002 | 23.58 | 23.76 | 23.11 | 23.16 | 498,300 | -0.41(-1.76%) |
Nov 15, 2002 | 23.33 | 23.84 | 23.25 | 23.57 | 472,400 | +0.23(+1.01%) |
Nov 14, 2002 | 23.27 | 23.58 | 22.90 | 23.34 | 493,600 | +0.15(+0.65%) |
Nov 13, 2002 | 23.30 | 23.62 | 22.64 | 23.18 | 541,700 | -0.14(-0.58%) |
Nov 12, 2002 | 23.85 | 23.95 | 23.21 | 23.32 | 1,114,300 | -0.41(-1.75%) |
Nov 11, 2002 | 23.90 | 24.00 | 23.45 | 23.73 | 548,600 | -0.23(-0.98%) |
Nov 08, 2002 | 24.10 | 24.30 | 23.53 | 23.97 | 985,300 | -0.53(-2.16%) |
Nov 07, 2002 | 24.34 | 24.56 | 24.05 | 24.50 | 568,600 | +0.09(+0.35%) |
Nov 06, 2002 | 23.90 | 24.44 | 23.61 | 24.41 | 580,400 | +0.56(+2.37%) |
Nov 05, 2002 | 24.05 | 24.05 | 23.00 | 23.85 | 1,083,400 | -0.23(-0.98%) |
Nov 04, 2002 | 23.70 | 24.35 | 23.68 | 24.09 | 715,300 | +0.40(+1.69%) |