Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 25.89 | 27.07 | 25.89 | 26.83 | 1,583,158 | +0.61(+2.32%) |
Jan 30, 2003 | 26.17 | 26.62 | 25.86 | 26.22 | 2,286,200 | +0.05(+0.20%) |
Jan 29, 2003 | 26.13 | 26.41 | 25.45 | 26.17 | 2,049,638 | +0.04(+0.15%) |
Jan 28, 2003 | 26.02 | 26.30 | 25.95 | 26.13 | 1,527,224 | +0.26(+1.00%) |
Jan 27, 2003 | 26.55 | 26.62 | 25.79 | 25.87 | 1,497,866 | -0.68(-2.56%) |
Jan 24, 2003 | 27.25 | 27.28 | 26.55 | 26.55 | 1,420,918 | -0.67(-2.47%) |
Jan 23, 2003 | 26.94 | 27.38 | 26.94 | 27.22 | 1,521,507 | +0.36(+1.35%) |
Jan 22, 2003 | 27.30 | 27.51 | 26.86 | 26.86 | 2,346,616 | -0.43(-1.57%) |
Jan 21, 2003 | 27.99 | 27.99 | 27.27 | 27.29 | 1,077,431 | -0.58(-2.07%) |
Jan 17, 2003 | 28.18 | 28.25 | 27.68 | 27.86 | 976,997 | -0.36(-1.26%) |
Jan 16, 2003 | 28.17 | 28.22 | 27.90 | 28.22 | 1,280,618 | +0.38(+1.37%) |
Jan 15, 2003 | 28.31 | 28.31 | 27.80 | 27.84 | 1,460,164 | -0.56(-1.98%) |
Jan 14, 2003 | 28.33 | 28.41 | 28.14 | 28.40 | 1,028,604 | +0.05(+0.18%) |
Jan 13, 2003 | 28.22 | 28.48 | 28.03 | 28.35 | 1,559,363 | +0.23(+0.83%) |
Jan 10, 2003 | 28.36 | 28.52 | 27.94 | 28.11 | 1,770,276 | -0.24(-0.84%) |
Jan 09, 2003 | 27.57 | 28.35 | 27.54 | 28.35 | 1,380,744 | +0.83(+3.01%) |
Jan 08, 2003 | 28.38 | 28.43 | 27.47 | 27.52 | 1,247,243 | -0.85(-3.01%) |
Jan 07, 2003 | 28.44 | 28.59 | 27.96 | 28.38 | 1,625,804 | -0.09(-0.32%) |
Jan 06, 2003 | 27.70 | 28.61 | 27.70 | 28.47 | 1,758,069 | +0.97(+3.53%) |
Jan 03, 2003 | 27.51 | 27.54 | 27.36 | 27.50 | 1,139,237 | -0.04(-0.14%) |
Jan 02, 2003 | 27.63 | 28.09 | 27.25 | 27.54 | 2,441,333 | -0.13(-0.47%) |
Dec 31, 2002 | 27.67 | 27.77 | 27.18 | 27.67 | 815,065 | +0.05(+0.16%) |
Dec 30, 2002 | 27.18 | 27.70 | 27.14 | 27.62 | 780,145 | +0.15(+0.54%) |
Dec 27, 2002 | 27.99 | 28.07 | 27.47 | 27.47 | 684,191 | -0.54(-1.94%) |
Dec 26, 2002 | 27.92 | 28.43 | 27.85 | 28.02 | 650,661 | +0.10(+0.37%) |
Dec 24, 2002 | 28.15 | 28.18 | 27.88 | 27.91 | 307,638 | -0.18(-0.64%) |
Dec 23, 2002 | 28.46 | 28.52 | 27.89 | 28.09 | 1,103,699 | -0.24(-0.85%) |
Dec 20, 2002 | 27.42 | 28.38 | 27.40 | 28.33 | 1,917,219 | +0.89(+3.26%) |
Dec 19, 2002 | 27.30 | 27.70 | 27.22 | 27.44 | 1,032,158 | -0.02(-0.07%) |
Dec 18, 2002 | 28.27 | 28.27 | 27.31 | 27.46 | 2,027,079 | -0.80(-2.84%) |
Dec 17, 2002 | 28.73 | 29.06 | 28.23 | 28.26 | 936,977 | -0.63(-2.17%) |
Dec 16, 2002 | 27.69 | 28.89 | 27.67 | 28.89 | 1,266,866 | +1.04(+3.72%) |
Dec 13, 2002 | 28.09 | 28.20 | 27.80 | 27.85 | 960,463 | -0.37(-1.31%) |
Dec 12, 2002 | 28.67 | 28.67 | 28.12 | 28.22 | 926,007 | -0.61(-2.11%) |
Dec 11, 2002 | 28.41 | 28.93 | 28.15 | 28.83 | 926,779 | +0.27(+0.93%) |
Dec 10, 2002 | 28.35 | 28.57 | 28.15 | 28.57 | 758,667 | +0.23(+0.82%) |
Dec 09, 2002 | 28.44 | 28.67 | 28.19 | 28.33 | 1,666,596 | -0.17(-0.61%) |
Dec 06, 2002 | 28.15 | 28.51 | 27.89 | 28.51 | 1,336,243 | +0.36(+1.26%) |
Dec 05, 2002 | 28.49 | 28.49 | 27.91 | 28.15 | 1,474,071 | -0.44(-1.54%) |
Dec 04, 2002 | 28.18 | 28.70 | 27.83 | 28.59 | 2,176,031 | +0.41(+1.45%) |
Dec 03, 2002 | 28.48 | 28.48 | 28.15 | 28.18 | 1,306,113 | -0.45(-1.56%) |
Dec 02, 2002 | 29.03 | 29.07 | 28.12 | 28.63 | 1,872,719 | +0.01(+0.05%) |
Nov 29, 2002 | 27.88 | 28.68 | 27.88 | 28.62 | 1,080,985 | +0.74(+2.65%) |
Nov 27, 2002 | 26.90 | 27.88 | 26.83 | 27.88 | 1,502,965 | +1.11(+4.16%) |
Nov 26, 2002 | 26.90 | 26.96 | 26.21 | 26.77 | 2,166,452 | -0.57(-2.08%) |
Nov 25, 2002 | 27.38 | 27.51 | 26.97 | 27.34 | 2,431,753 | -0.01(-0.02%) |
Nov 22, 2002 | 28.25 | 28.42 | 27.28 | 27.34 | 2,105,264 | -1.04(-3.65%) |
Nov 21, 2002 | 28.09 | 28.41 | 27.70 | 28.38 | 2,445,505 | +0.29(+1.04%) |
Nov 20, 2002 | 27.47 | 28.09 | 26.86 | 28.09 | 2,692,111 | +0.55(+2.00%) |
Nov 19, 2002 | 27.45 | 27.86 | 27.23 | 27.54 | 916,890 | +0.10(+0.35%) |
Nov 18, 2002 | 27.73 | 27.82 | 27.32 | 27.44 | 1,120,077 | -0.19(-0.70%) |
Nov 15, 2002 | 27.43 | 27.91 | 27.32 | 27.63 | 953,356 | +0.21(+0.78%) |
Nov 14, 2002 | 27.22 | 27.45 | 27.02 | 27.42 | 1,373,945 | +0.69(+2.57%) |
Nov 13, 2002 | 26.63 | 26.94 | 26.13 | 26.74 | 1,891,879 | +0.15(+0.56%) |
Nov 12, 2002 | 26.79 | 26.89 | 26.53 | 26.59 | 3,152,101 | -0.10(-0.39%) |
Nov 11, 2002 | 27.49 | 27.66 | 26.63 | 26.69 | 1,087,784 | -0.84(-3.06%) |
Nov 08, 2002 | 28.35 | 29.10 | 27.38 | 27.53 | 2,049,947 | -0.75(-2.65%) |
Nov 07, 2002 | 28.83 | 28.93 | 28.18 | 28.28 | 1,644,810 | -0.87(-2.98%) |
Nov 06, 2002 | 28.49 | 29.15 | 28.33 | 29.15 | 2,532,343 | +0.79(+2.78%) |
Nov 05, 2002 | 28.49 | 28.57 | 28.22 | 28.36 | 1,126,412 | -0.06(-0.23%) |
Nov 04, 2002 | 28.97 | 28.97 | 28.31 | 28.42 | 1,983,660 | -0.42(-1.46%) |