Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 24.01 | 24.90 | 23.92 | 24.84 | 980,014 | +0.83(+3.45%) |
Jan 30, 2003 | 24.72 | 25.47 | 24.01 | 24.01 | 1,434,708 | -0.83(-3.35%) |
Jan 29, 2003 | 24.64 | 24.94 | 24.51 | 24.85 | 504,424 | +0.16(+0.65%) |
Jan 28, 2003 | 24.26 | 24.83 | 24.26 | 24.69 | 726,020 | +0.43(+1.78%) |
Jan 27, 2003 | 24.33 | 24.63 | 24.26 | 24.26 | 1,001,396 | -0.14(-0.56%) |
Jan 24, 2003 | 24.26 | 24.57 | 24.26 | 24.39 | 902,585 | +0.01(+0.05%) |
Jan 23, 2003 | 23.89 | 24.59 | 23.83 | 24.38 | 868,892 | +0.64(+2.68%) |
Jan 22, 2003 | 24.22 | 24.25 | 23.74 | 23.74 | 606,637 | -0.48(-1.96%) |
Jan 21, 2003 | 24.57 | 24.79 | 24.17 | 24.22 | 997,185 | -0.36(-1.48%) |
Jan 17, 2003 | 24.94 | 25.13 | 24.58 | 24.58 | 632,716 | -0.38(-1.51%) |
Jan 16, 2003 | 24.82 | 25.13 | 24.74 | 24.96 | 937,412 | +0.14(+0.55%) |
Jan 15, 2003 | 24.72 | 24.84 | 24.69 | 24.82 | 954,420 | -0.03(-0.12%) |
Jan 14, 2003 | 25.25 | 25.37 | 24.76 | 24.85 | 596,917 | -0.43(-1.69%) |
Jan 13, 2003 | 25.51 | 25.69 | 25.21 | 25.28 | 602,425 | -0.22(-0.87%) |
Jan 10, 2003 | 25.62 | 26.08 | 25.36 | 25.50 | 696,053 | -0.36(-1.38%) |
Jan 09, 2003 | 25.71 | 26.06 | 25.71 | 25.86 | 654,260 | +0.16(+0.62%) |
Jan 08, 2003 | 25.99 | 25.99 | 25.61 | 25.70 | 748,050 | -0.33(-1.26%) |
Jan 07, 2003 | 25.93 | 26.25 | 25.65 | 26.03 | 850,911 | +0.07(+0.29%) |
Jan 06, 2003 | 25.99 | 25.99 | 25.78 | 25.95 | 1,133,739 | +0.13(+0.50%) |
Jan 03, 2003 | 25.93 | 25.93 | 25.68 | 25.82 | 915,382 | -0.14(-0.52%) |
Jan 02, 2003 | 25.93 | 25.98 | 25.69 | 25.96 | 780,286 | -0.03(-0.12%) |
Dec 31, 2002 | 25.77 | 26.08 | 25.51 | 25.99 | 489,359 | +0.47(+1.84%) |
Dec 30, 2002 | 25.50 | 25.59 | 25.48 | 25.52 | 749,832 | -0.01(-0.05%) |
Dec 27, 2002 | 25.80 | 25.89 | 25.52 | 25.53 | 268,734 | -0.22(-0.84%) |
Dec 26, 2002 | 25.68 | 26.26 | 25.68 | 25.75 | 319,112 | +0.11(+0.43%) |
Dec 24, 2002 | 25.74 | 25.80 | 25.62 | 25.64 | 126,187 | -0.04(-0.17%) |
Dec 23, 2002 | 25.75 | 25.86 | 25.50 | 25.68 | 422,297 | -0.06(-0.24%) |
Dec 20, 2002 | 24.82 | 25.88 | 24.82 | 25.74 | 847,672 | +0.99(+4.02%) |
Dec 19, 2002 | 24.94 | 25.19 | 24.69 | 24.75 | 488,387 | -0.19(-0.77%) |
Dec 18, 2002 | 25.22 | 25.35 | 24.82 | 24.94 | 524,186 | -0.28(-1.10%) |
Dec 17, 2002 | 25.37 | 25.47 | 25.16 | 25.22 | 721,647 | -0.02(-0.10%) |
Dec 16, 2002 | 25.13 | 25.61 | 25.06 | 25.24 | 959,928 | -0.07(-0.27%) |
Dec 13, 2002 | 25.87 | 26.00 | 25.26 | 25.31 | 772,510 | -0.61(-2.36%) |
Dec 12, 2002 | 25.85 | 26.06 | 25.77 | 25.92 | 360,256 | +0.08(+0.31%) |
Dec 11, 2002 | 25.99 | 26.11 | 25.84 | 25.84 | 820,134 | -0.23(-0.88%) |
Dec 10, 2002 | 26.22 | 26.33 | 25.85 | 26.07 | 1,052,584 | -0.14(-0.52%) |
Dec 09, 2002 | 26.98 | 26.98 | 26.21 | 26.21 | 733,148 | -0.84(-3.10%) |
Dec 06, 2002 | 26.27 | 27.13 | 26.14 | 27.05 | 715,005 | +0.78(+2.96%) |
Dec 05, 2002 | 26.14 | 26.55 | 26.14 | 26.27 | 486,281 | +0.09(+0.35%) |
Dec 04, 2002 | 25.56 | 26.29 | 25.34 | 26.18 | 1,130,823 | +0.62(+2.42%) |
Dec 03, 2002 | 26.08 | 26.14 | 25.49 | 25.56 | 1,268,511 | -0.89(-3.36%) |
Dec 02, 2002 | 26.92 | 26.95 | 26.11 | 26.45 | 814,303 | -0.35(-1.29%) |
Nov 29, 2002 | 26.85 | 26.86 | 26.42 | 26.79 | 214,145 | -0.12(-0.46%) |
Nov 27, 2002 | 26.45 | 26.96 | 26.22 | 26.92 | 376,131 | +0.44(+1.68%) |
Nov 26, 2002 | 26.58 | 26.74 | 26.13 | 26.47 | 431,530 | -0.21(-0.79%) |
Nov 25, 2002 | 27.01 | 27.10 | 26.27 | 26.68 | 606,799 | -0.33(-1.23%) |
Nov 22, 2002 | 26.72 | 27.16 | 26.55 | 27.01 | 398,485 | +0.22(+0.83%) |
Nov 21, 2002 | 26.10 | 26.84 | 25.73 | 26.79 | 1,117,864 | +0.57(+2.17%) |
Nov 20, 2002 | 26.98 | 26.98 | 25.96 | 26.22 | 1,154,149 | -0.75(-2.79%) |
Nov 19, 2002 | 27.07 | 27.38 | 26.89 | 26.98 | 528,883 | -0.25(-0.91%) |
Nov 18, 2002 | 27.87 | 27.99 | 27.20 | 27.22 | 396,865 | -0.44(-1.58%) |
Nov 15, 2002 | 27.50 | 27.69 | 26.97 | 27.66 | 795,674 | +0.07(+0.27%) |
Nov 14, 2002 | 27.35 | 27.92 | 27.35 | 27.59 | 462,955 | -0.04(-0.13%) |
Nov 13, 2002 | 27.73 | 27.97 | 27.34 | 27.63 | 284,123 | -0.10(-0.38%) |
Nov 12, 2002 | 27.63 | 27.97 | 27.55 | 27.73 | 336,282 | +0.17(+0.60%) |
Nov 11, 2002 | 27.84 | 28.15 | 27.53 | 27.56 | 161,337 | -0.39(-1.39%) |
Nov 08, 2002 | 28.03 | 28.48 | 27.83 | 27.95 | 224,026 | -0.13(-0.46%) |
Nov 07, 2002 | 28.55 | 28.58 | 27.98 | 28.08 | 379,694 | -0.46(-1.62%) |
Nov 06, 2002 | 28.40 | 28.64 | 27.89 | 28.55 | 573,754 | +0.25(+0.89%) |
Nov 05, 2002 | 27.93 | 28.34 | 27.82 | 28.29 | 366,088 | -0.20(-0.69%) |
Nov 04, 2002 | 28.95 | 29.14 | 28.48 | 28.49 | 360,904 | -0.40(-1.37%) |