Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 25.14 | 25.35 | 24.76 | 25.27 | 3,639,039 | +0.37(+1.47%) |
Jan 30, 2003 | 25.14 | 25.32 | 24.79 | 24.91 | 3,505,657 | +0.09(+0.38%) |
Jan 29, 2003 | 24.53 | 24.92 | 24.36 | 24.82 | 2,939,411 | +0.08(+0.32%) |
Jan 28, 2003 | 24.96 | 24.97 | 24.57 | 24.74 | 3,825,049 | +0.06(+0.26%) |
Jan 27, 2003 | 24.63 | 24.96 | 24.41 | 24.67 | 3,706,844 | +0.04(+0.18%) |
Jan 24, 2003 | 24.78 | 25.55 | 24.24 | 24.63 | 8,147,984 | -0.91(-3.57%) |
Jan 23, 2003 | 26.07 | 26.22 | 25.39 | 25.54 | 7,743,662 | -0.51(-1.96%) |
Jan 22, 2003 | 26.43 | 26.75 | 26.03 | 26.05 | 3,395,527 | -0.42(-1.57%) |
Jan 21, 2003 | 26.98 | 27.03 | 26.47 | 26.47 | 2,968,232 | -0.48(-1.79%) |
Jan 17, 2003 | 26.90 | 27.00 | 26.59 | 26.95 | 3,006,798 | +0.06(+0.21%) |
Jan 16, 2003 | 27.11 | 27.14 | 26.70 | 26.89 | 2,599,413 | -0.06(-0.21%) |
Jan 15, 2003 | 27.22 | 27.29 | 26.84 | 26.95 | 3,755,435 | -0.65(-2.34%) |
Jan 14, 2003 | 27.26 | 27.59 | 27.16 | 27.59 | 2,001,840 | +0.22(+0.79%) |
Jan 13, 2003 | 27.44 | 27.56 | 27.16 | 27.38 | 2,484,131 | -0.02(-0.08%) |
Jan 10, 2003 | 27.19 | 27.44 | 27.04 | 27.40 | 2,912,818 | +0.04(+0.13%) |
Jan 09, 2003 | 27.18 | 27.51 | 27.04 | 27.36 | 3,243,767 | +0.37(+1.36%) |
Jan 08, 2003 | 27.11 | 27.29 | 26.87 | 27.00 | 2,434,704 | -0.17(-0.63%) |
Jan 07, 2003 | 27.47 | 27.60 | 27.07 | 27.17 | 3,172,760 | -0.47(-1.71%) |
Jan 06, 2003 | 27.22 | 27.70 | 27.22 | 27.64 | 2,773,450 | +0.33(+1.21%) |
Jan 03, 2003 | 27.26 | 27.49 | 27.10 | 27.31 | 2,385,000 | +0.05(+0.18%) |
Jan 02, 2003 | 26.86 | 27.34 | 26.65 | 27.26 | 2,769,969 | +1.37(+5.30%) |
Dec 31, 2002 | 26.83 | 26.83 | 26.37 | 25.89 | 2,421,060 | -0.90(-3.35%) |
Dec 30, 2002 | 26.91 | 27.08 | 26.50 | 26.79 | 3,205,896 | -0.17(-0.64%) |
Dec 27, 2002 | 27.15 | 27.31 | 26.83 | 26.96 | 2,216,671 | -0.40(-1.47%) |
Dec 26, 2002 | 27.40 | 27.79 | 27.19 | 27.36 | 1,613,669 | +0.09(+0.32%) |
Dec 24, 2002 | 27.36 | 27.65 | 27.17 | 27.28 | 844,704 | -0.06(-0.21%) |
Dec 23, 2002 | 27.50 | 27.65 | 27.21 | 27.34 | 2,201,634 | -0.13(-0.47%) |
Dec 20, 2002 | 27.40 | 27.62 | 27.29 | 27.47 | 3,326,190 | +0.21(+0.76%) |
Dec 19, 2002 | 27.16 | 27.64 | 27.08 | 27.26 | 2,550,126 | -0.02(-0.08%) |
Dec 18, 2002 | 27.36 | 27.47 | 27.04 | 27.28 | 2,367,178 | -0.12(-0.45%) |
Dec 17, 2002 | 27.47 | 27.67 | 27.35 | 27.40 | 1,988,753 | -0.24(-0.86%) |
Dec 16, 2002 | 27.29 | 27.67 | 27.23 | 27.64 | 2,994,407 | +0.30(+1.10%) |
Dec 13, 2002 | 27.46 | 27.56 | 27.11 | 27.34 | 2,366,064 | -0.12(-0.44%) |
Dec 12, 2002 | 27.73 | 27.78 | 27.29 | 27.46 | 1,924,429 | -0.27(-0.98%) |
Dec 11, 2002 | 27.61 | 27.89 | 27.36 | 27.73 | 2,308,006 | +0.11(+0.42%) |
Dec 10, 2002 | 27.36 | 27.64 | 27.16 | 27.62 | 1,663,373 | +0.43(+1.59%) |
Dec 09, 2002 | 27.36 | 27.72 | 27.13 | 27.19 | 2,652,320 | -0.17(-0.63%) |
Dec 06, 2002 | 27.34 | 27.67 | 26.93 | 27.36 | 2,714,277 | -0.18(-0.65%) |
Dec 05, 2002 | 28.00 | 28.00 | 27.49 | 27.54 | 2,459,766 | -0.22(-0.80%) |
Dec 04, 2002 | 27.72 | 28.23 | 27.72 | 27.76 | 3,954,115 | -0.22(-0.80%) |
Dec 03, 2002 | 27.87 | 28.09 | 27.79 | 27.98 | 2,560,568 | +0.11(+0.41%) |
Dec 02, 2002 | 28.37 | 28.44 | 27.48 | 27.87 | 3,713,527 | -0.17(-0.59%) |
Nov 29, 2002 | 28.05 | 28.36 | 28.01 | 28.03 | 1,420,279 | +0.04(+0.15%) |
Nov 27, 2002 | 27.72 | 28.08 | 27.39 | 27.99 | 2,418,693 | +0.43(+1.56%) |
Nov 26, 2002 | 28.18 | 28.18 | 27.38 | 27.56 | 3,854,148 | -0.62(-2.19%) |
Nov 25, 2002 | 28.12 | 28.51 | 28.00 | 28.18 | 2,893,048 | -0.06(-0.23%) |
Nov 22, 2002 | 27.76 | 28.45 | 27.76 | 28.24 | 5,285,705 | +0.05(+0.18%) |
Nov 21, 2002 | 28.77 | 28.95 | 27.80 | 28.19 | 5,398,203 | -0.58(-2.02%) |
Nov 20, 2002 | 28.72 | 28.89 | 28.65 | 28.77 | 3,326,190 | -0.17(-0.60%) |
Nov 19, 2002 | 28.59 | 29.30 | 28.51 | 28.95 | 2,081,340 | +0.27(+0.93%) |
Nov 18, 2002 | 29.16 | 29.23 | 28.52 | 28.68 | 3,256,158 | -0.01(-0.05%) |
Nov 15, 2002 | 28.18 | 28.73 | 28.03 | 28.69 | 5,010,727 | +0.51(+1.81%) |
Nov 14, 2002 | 28.59 | 28.67 | 28.03 | 28.18 | 4,024,426 | -0.20(-0.71%) |
Nov 13, 2002 | 28.48 | 28.62 | 27.87 | 28.38 | 3,385,224 | +0.23(+0.82%) |
Nov 12, 2002 | 28.30 | 28.41 | 28.03 | 28.16 | 3,702,388 | -0.24(-0.86%) |
Nov 11, 2002 | 28.44 | 28.75 | 28.26 | 28.40 | 2,593,426 | -0.33(-1.15%) |
Nov 08, 2002 | 28.44 | 28.82 | 28.38 | 28.73 | 4,198,184 | +0.44(+1.55%) |
Nov 07, 2002 | 28.45 | 28.45 | 28.08 | 28.29 | 3,824,632 | -0.15(-0.53%) |
Nov 06, 2002 | 27.76 | 28.68 | 27.62 | 28.44 | 3,793,723 | +0.68(+2.43%) |
Nov 05, 2002 | 28.33 | 28.43 | 27.46 | 27.77 | 4,441,557 | -0.41(-1.45%) |
Nov 04, 2002 | 28.57 | 28.85 | 28.16 | 28.18 | 3,521,808 | -0.09(-0.30%) |