Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 24.87 | 25.42 | 24.73 | 25.10 | 83,367 | +0.22(+0.90%) |
Jan 30, 2003 | 25.22 | 25.41 | 24.80 | 24.87 | 109,516 | -0.63(-2.48%) |
Jan 29, 2003 | 25.34 | 25.53 | 24.82 | 25.51 | 17,346 | +0.27(+1.07%) |
Jan 28, 2003 | 25.27 | 25.38 | 25.07 | 25.24 | 9,967 | +0.19(+0.74%) |
Jan 27, 2003 | 25.50 | 25.67 | 25.01 | 25.05 | 93,076 | -0.75(-2.90%) |
Jan 24, 2003 | 26.30 | 26.46 | 25.72 | 25.80 | 111,458 | -0.66(-2.48%) |
Jan 23, 2003 | 26.15 | 26.57 | 26.13 | 26.46 | 6,213 | +0.34(+1.30%) |
Jan 22, 2003 | 26.28 | 26.53 | 25.98 | 26.12 | 18,900 | -0.40(-1.51%) |
Jan 21, 2003 | 27.00 | 27.00 | 26.42 | 26.52 | 9,708 | -0.44(-1.63%) |
Jan 17, 2003 | 27.04 | 27.15 | 26.88 | 26.96 | 8,026 | -0.36(-1.33%) |
Jan 16, 2003 | 26.88 | 27.34 | 26.88 | 27.32 | 10,615 | +0.39(+1.46%) |
Jan 15, 2003 | 27.35 | 27.35 | 26.83 | 26.93 | 9,967 | -0.45(-1.64%) |
Jan 14, 2003 | 27.38 | 27.45 | 27.25 | 27.38 | 9,061 | -0.05(-0.17%) |
Jan 13, 2003 | 27.46 | 27.60 | 27.14 | 27.42 | 16,828 | +0.09(+0.34%) |
Jan 10, 2003 | 27.08 | 27.55 | 27.08 | 27.33 | 54,370 | +0.05(+0.20%) |
Jan 09, 2003 | 26.88 | 27.28 | 26.87 | 27.28 | 26,019 | +0.58(+2.17%) |
Jan 08, 2003 | 27.28 | 27.28 | 26.65 | 26.70 | 136,313 | -0.78(-2.84%) |
Jan 07, 2003 | 27.66 | 27.73 | 27.38 | 27.48 | 15,793 | -0.19(-0.67%) |
Jan 06, 2003 | 27.12 | 27.73 | 27.12 | 27.66 | 44,531 | +0.59(+2.20%) |
Jan 03, 2003 | 27.08 | 27.19 | 26.88 | 27.07 | 8,414 | -0.15(-0.54%) |
Jan 02, 2003 | 26.79 | 27.24 | 26.58 | 27.21 | 18,252 | +0.62(+2.32%) |
Dec 31, 2002 | 26.36 | 26.63 | 26.12 | 26.60 | 18,770 | +0.10(+0.38%) |
Dec 30, 2002 | 26.36 | 26.53 | 26.12 | 26.50 | 120,779 | +0.15(+0.59%) |
Dec 27, 2002 | 26.65 | 26.65 | 26.26 | 26.34 | 10,874 | -0.28(-1.04%) |
Dec 26, 2002 | 26.60 | 26.96 | 26.53 | 26.62 | 7,378 | +0.02(+0.09%) |
Dec 24, 2002 | 26.65 | 26.75 | 26.46 | 26.60 | 4,401 | -0.09(-0.35%) |
Dec 23, 2002 | 26.62 | 26.77 | 26.46 | 26.69 | 17,605 | +0.05(+0.20%) |
Dec 20, 2002 | 26.19 | 26.75 | 26.19 | 26.64 | 19,029 | +0.46(+1.74%) |
Dec 19, 2002 | 26.53 | 26.71 | 26.14 | 26.18 | 23,301 | -0.41(-1.54%) |
Dec 18, 2002 | 26.96 | 26.96 | 26.50 | 26.59 | 12,168 | -0.37(-1.38%) |
Dec 17, 2002 | 27.12 | 27.27 | 26.96 | 26.96 | 13,463 | -0.14(-0.51%) |
Dec 16, 2002 | 26.30 | 27.10 | 26.30 | 27.10 | 12,168 | +0.93(+3.57%) |
Dec 13, 2002 | 26.46 | 26.60 | 26.16 | 26.16 | 468,488 | -0.56(-2.11%) |
Dec 12, 2002 | 26.84 | 26.92 | 26.56 | 26.73 | 63,561 | -0.29(-1.09%) |
Dec 11, 2002 | 26.46 | 27.05 | 26.46 | 27.02 | 11,132 | +0.50(+1.89%) |
Dec 10, 2002 | 26.57 | 26.64 | 26.27 | 26.52 | 23,689 | +0.15(+0.56%) |
Dec 09, 2002 | 26.92 | 26.92 | 26.35 | 26.37 | 32,104 | -0.72(-2.65%) |
Dec 06, 2002 | 26.46 | 27.16 | 26.46 | 27.09 | 18,252 | +0.23(+0.86%) |
Dec 05, 2002 | 27.04 | 27.04 | 26.73 | 26.86 | 35,728 | -0.31(-1.14%) |
Dec 04, 2002 | 26.92 | 27.26 | 26.69 | 27.17 | 113,270 | -0.07(-0.26%) |
Dec 03, 2002 | 27.46 | 27.46 | 27.18 | 27.24 | 27,702 | -0.36(-1.32%) |
Dec 02, 2002 | 28.20 | 28.20 | 27.24 | 27.60 | 114,824 | -0.40(-1.43%) |
Nov 29, 2002 | 27.58 | 28.10 | 27.58 | 28.00 | 33,657 | +0.42(+1.54%) |
Nov 27, 2002 | 26.88 | 27.58 | 26.77 | 27.58 | 487,388 | +0.87(+3.24%) |
Nov 26, 2002 | 26.87 | 26.88 | 26.36 | 26.71 | 22,524 | -0.32(-1.20%) |
Nov 25, 2002 | 26.57 | 27.15 | 26.57 | 27.04 | 15,793 | +0.34(+1.27%) |
Nov 22, 2002 | 27.03 | 27.32 | 26.59 | 26.70 | 14,757 | -0.33(-1.23%) |
Nov 21, 2002 | 26.09 | 27.03 | 26.05 | 27.03 | 13,333 | +1.03(+3.95%) |
Nov 20, 2002 | 25.62 | 26.04 | 25.53 | 26.00 | 23,689 | +0.36(+1.39%) |
Nov 19, 2002 | 25.94 | 26.09 | 25.57 | 25.65 | 18,900 | -0.12(-0.45%) |
Nov 18, 2002 | 26.07 | 26.07 | 25.65 | 25.76 | 10,744 | -0.32(-1.21%) |
Nov 15, 2002 | 25.96 | 26.00 | 25.80 | 26.08 | 20,712 | +0.13(+0.51%) |
Nov 14, 2002 | 25.57 | 25.97 | 25.41 | 25.95 | 13,721 | +0.79(+3.13%) |
Nov 13, 2002 | 25.31 | 25.51 | 24.88 | 25.16 | 9,061 | -0.18(-0.70%) |
Nov 12, 2002 | 24.84 | 25.53 | 24.84 | 25.34 | 13,721 | +0.42(+1.71%) |
Nov 11, 2002 | 25.61 | 25.61 | 24.75 | 24.91 | 20,582 | -0.73(-2.86%) |
Nov 08, 2002 | 26.11 | 26.30 | 25.53 | 25.65 | 33,787 | -0.42(-1.60%) |
Nov 07, 2002 | 26.53 | 26.53 | 25.80 | 26.06 | 41,683 | -0.59(-2.20%) |
Nov 06, 2002 | 26.03 | 26.65 | 25.80 | 26.65 | 29,903 | +0.89(+3.45%) |
Nov 05, 2002 | 25.49 | 25.92 | 25.49 | 25.76 | 37,411 | +0.05(+0.21%) |
Nov 04, 2002 | 26.03 | 26.20 | 25.71 | 25.71 | 20,712 | -0.09(-0.36%) |