Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 24.91 | 25.35 | 24.84 | 25.11 | 2,506,606 | -0.18(-0.73%) |
Jan 30, 2003 | 25.61 | 25.73 | 25.01 | 25.29 | 2,034,781 | -0.31(-1.23%) |
Jan 29, 2003 | 25.65 | 25.65 | 25.17 | 25.61 | 1,812,061 | -0.05(-0.21%) |
Jan 28, 2003 | 24.86 | 25.91 | 24.69 | 25.66 | 3,097,695 | +0.78(+3.14%) |
Jan 27, 2003 | 24.65 | 25.04 | 24.47 | 24.88 | 2,462,324 | +0.15(+0.62%) |
Jan 24, 2003 | 25.15 | 25.34 | 24.40 | 24.73 | 3,977,470 | -0.02(-0.09%) |
Jan 23, 2003 | 23.35 | 25.19 | 23.26 | 24.75 | 4,422,909 | +1.81(+7.87%) |
Jan 22, 2003 | 23.16 | 23.35 | 22.94 | 22.94 | 1,068,923 | -0.41(-1.74%) |
Jan 21, 2003 | 23.35 | 23.49 | 23.26 | 23.35 | 1,788,287 | +0.38(+1.67%) |
Jan 17, 2003 | 23.16 | 23.33 | 22.94 | 22.97 | 1,374,198 | -0.08(-0.37%) |
Jan 16, 2003 | 22.99 | 23.36 | 22.99 | 23.05 | 727,071 | +0.08(+0.33%) |
Jan 15, 2003 | 23.24 | 23.27 | 22.69 | 22.97 | 2,409,812 | -0.08(-0.33%) |
Jan 14, 2003 | 23.03 | 23.12 | 22.81 | 23.05 | 1,596,657 | -0.02(-0.07%) |
Jan 13, 2003 | 22.85 | 23.07 | 22.68 | 23.07 | 1,232,599 | +0.41(+1.79%) |
Jan 10, 2003 | 22.55 | 22.99 | 22.39 | 22.66 | 2,324,643 | +0.11(+0.51%) |
Jan 09, 2003 | 22.89 | 22.96 | 22.06 | 22.55 | 3,219,831 | -0.30(-1.31%) |
Jan 08, 2003 | 23.35 | 23.39 | 22.84 | 22.84 | 1,038,878 | -0.41(-1.75%) |
Jan 07, 2003 | 23.22 | 23.30 | 22.93 | 23.25 | 1,129,272 | -0.08(-0.36%) |
Jan 06, 2003 | 23.43 | 23.52 | 23.27 | 23.33 | 1,907,288 | -0.09(-0.39%) |
Jan 03, 2003 | 23.92 | 24.23 | 23.29 | 23.43 | 2,502,034 | -0.72(-2.98%) |
Jan 02, 2003 | 23.67 | 24.14 | 23.46 | 24.14 | 851,167 | +0.65(+2.77%) |
Dec 31, 2002 | 23.26 | 23.68 | 23.09 | 23.49 | 773,052 | +0.21(+0.89%) |
Dec 30, 2002 | 23.30 | 23.41 | 23.11 | 23.29 | 761,818 | -0.02(-0.07%) |
Dec 27, 2002 | 23.25 | 23.58 | 23.25 | 23.30 | 584,426 | -0.04(-0.16%) |
Dec 26, 2002 | 23.48 | 23.67 | 23.23 | 23.34 | 366,278 | +0.00(+0.00%) |
Dec 24, 2002 | 23.50 | 23.54 | 23.31 | 23.34 | 405,597 | -0.06(-0.26%) |
Dec 23, 2002 | 23.16 | 23.73 | 23.16 | 23.40 | 1,290,075 | -0.23(-0.97%) |
Dec 20, 2002 | 23.19 | 23.92 | 23.09 | 23.63 | 2,297,733 | +0.39(+1.68%) |
Dec 19, 2002 | 23.29 | 23.64 | 23.22 | 23.24 | 859,396 | -0.21(-0.91%) |
Dec 18, 2002 | 23.01 | 23.66 | 23.00 | 23.46 | 1,187,924 | +0.18(+0.76%) |
Dec 17, 2002 | 23.50 | 23.56 | 23.20 | 23.28 | 511,536 | -0.26(-1.11%) |
Dec 16, 2002 | 23.46 | 23.67 | 23.27 | 23.54 | 1,189,492 | +0.06(+0.26%) |
Dec 13, 2002 | 23.31 | 23.72 | 23.20 | 23.48 | 1,104,845 | +0.01(+0.03%) |
Dec 12, 2002 | 23.39 | 23.56 | 23.19 | 23.47 | 721,585 | +0.02(+0.07%) |
Dec 11, 2002 | 23.18 | 23.58 | 23.18 | 23.46 | 689,581 | +0.01(+0.03%) |
Dec 10, 2002 | 23.50 | 23.56 | 23.23 | 23.45 | 858,482 | -0.21(-0.91%) |
Dec 09, 2002 | 23.37 | 24.00 | 23.37 | 23.66 | 1,112,421 | +0.00(+0.00%) |
Dec 06, 2002 | 23.23 | 23.69 | 23.13 | 23.66 | 649,348 | +0.19(+0.82%) |
Dec 05, 2002 | 23.50 | 23.69 | 23.23 | 23.47 | 882,779 | +0.16(+0.69%) |
Dec 04, 2002 | 22.74 | 23.54 | 22.62 | 23.31 | 942,214 | +0.19(+0.83%) |
Dec 03, 2002 | 22.97 | 23.34 | 22.84 | 23.12 | 1,139,461 | +0.15(+0.63%) |
Dec 02, 2002 | 22.95 | 23.06 | 22.61 | 22.97 | 1,391,441 | +0.26(+1.15%) |
Nov 29, 2002 | 22.48 | 22.92 | 22.48 | 22.71 | 567,575 | +0.12(+0.54%) |
Nov 27, 2002 | 22.59 | 22.81 | 22.41 | 22.59 | 1,633,755 | -0.01(-0.03%) |
Nov 26, 2002 | 22.66 | 22.90 | 22.51 | 22.60 | 1,405,288 | -0.15(-0.67%) |
Nov 25, 2002 | 23.16 | 23.23 | 22.68 | 22.75 | 1,964,764 | -0.25(-1.10%) |
Nov 22, 2002 | 22.83 | 23.25 | 22.83 | 23.00 | 875,202 | +0.11(+0.47%) |
Nov 21, 2002 | 23.12 | 23.12 | 22.61 | 22.90 | 1,882,600 | +0.12(+0.54%) |
Nov 20, 2002 | 22.51 | 23.07 | 22.37 | 22.77 | 2,234,771 | +0.69(+3.12%) |
Nov 19, 2002 | 22.85 | 23.01 | 22.09 | 22.09 | 2,145,030 | -1.12(-4.82%) |
Nov 18, 2002 | 22.97 | 23.46 | 22.97 | 23.20 | 840,586 | +0.28(+1.24%) |
Nov 15, 2002 | 22.58 | 23.22 | 22.52 | 22.92 | 1,263,427 | -0.05(-0.20%) |
Nov 14, 2002 | 23.25 | 23.33 | 22.73 | 22.97 | 1,278,187 | -0.13(-0.56%) |
Nov 13, 2002 | 23.18 | 23.19 | 22.88 | 23.10 | 1,294,777 | -0.08(-0.33%) |
Nov 12, 2002 | 23.31 | 23.46 | 22.94 | 23.17 | 1,210,784 | +0.19(+0.83%) |
Nov 11, 2002 | 23.57 | 23.62 | 22.95 | 22.98 | 843,590 | -0.60(-2.53%) |
Nov 08, 2002 | 22.89 | 23.70 | 22.81 | 23.58 | 895,058 | -0.16(-0.68%) |
Nov 07, 2002 | 23.73 | 24.34 | 23.64 | 23.74 | 1,096,354 | -0.53(-2.18%) |
Nov 06, 2002 | 23.67 | 24.44 | 23.52 | 24.27 | 1,302,223 | +0.75(+3.19%) |
Nov 05, 2002 | 23.10 | 23.72 | 23.10 | 23.52 | 808,844 | +0.27(+1.15%) |
Nov 04, 2002 | 23.33 | 23.81 | 23.23 | 23.25 | 935,421 | +0.02(+0.07%) |