Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 24.08 | 24.84 | 23.92 | 24.75 | 236,238 | +0.87(+3.66%) |
Jan 30, 2003 | 23.73 | 24.41 | 23.35 | 23.87 | 300,195 | +0.15(+0.64%) |
Jan 29, 2003 | 23.86 | 23.89 | 23.30 | 23.72 | 263,025 | -0.14(-0.57%) |
Jan 28, 2003 | 24.27 | 24.32 | 23.86 | 23.86 | 251,107 | -0.35(-1.44%) |
Jan 27, 2003 | 24.66 | 24.66 | 24.07 | 24.20 | 218,420 | -0.43(-1.75%) |
Jan 24, 2003 | 24.91 | 24.91 | 24.58 | 24.64 | 161,779 | -0.22(-0.89%) |
Jan 23, 2003 | 24.94 | 24.98 | 24.70 | 24.86 | 199,304 | +0.13(+0.51%) |
Jan 22, 2003 | 25.30 | 25.30 | 24.69 | 24.73 | 169,214 | -0.41(-1.62%) |
Jan 21, 2003 | 26.22 | 26.25 | 25.05 | 25.14 | 131,925 | -0.44(-1.72%) |
Jan 17, 2003 | 26.22 | 26.25 | 25.55 | 25.58 | 94,283 | -0.64(-2.42%) |
Jan 16, 2003 | 25.99 | 26.48 | 25.99 | 26.21 | 96,761 | +0.28(+1.08%) |
Jan 15, 2003 | 26.31 | 26.31 | 25.85 | 25.93 | 133,105 | -0.21(-0.81%) |
Jan 14, 2003 | 26.14 | 26.23 | 25.89 | 26.14 | 165,555 | +0.00(+0.00%) |
Jan 13, 2003 | 26.67 | 26.86 | 26.02 | 26.14 | 143,371 | -0.31(-1.18%) |
Jan 10, 2003 | 26.30 | 26.53 | 26.14 | 26.46 | 147,265 | +0.15(+0.58%) |
Jan 09, 2003 | 26.14 | 26.61 | 26.14 | 26.30 | 133,341 | +0.37(+1.44%) |
Jan 08, 2003 | 26.18 | 26.53 | 25.90 | 25.93 | 245,442 | -0.24(-0.91%) |
Jan 07, 2003 | 26.50 | 26.60 | 26.13 | 26.17 | 158,475 | -0.25(-0.93%) |
Jan 06, 2003 | 26.76 | 26.77 | 26.19 | 26.41 | 213,228 | -0.43(-1.61%) |
Jan 03, 2003 | 26.93 | 27.13 | 26.69 | 26.85 | 306,921 | +0.00(+0.00%) |
Jan 02, 2003 | 26.07 | 26.91 | 26.02 | 26.85 | 149,271 | +0.86(+3.33%) |
Dec 31, 2002 | 25.30 | 26.10 | 25.19 | 25.98 | 189,982 | +0.69(+2.71%) |
Dec 30, 2002 | 25.00 | 25.38 | 24.96 | 25.30 | 279,191 | -0.08(-0.33%) |
Dec 27, 2002 | 25.76 | 25.76 | 25.37 | 25.38 | 195,528 | -0.40(-1.55%) |
Dec 26, 2002 | 25.82 | 25.97 | 25.55 | 25.78 | 175,232 | +0.17(+0.66%) |
Dec 24, 2002 | 25.76 | 25.76 | 25.55 | 25.61 | 85,315 | +0.03(+0.13%) |
Dec 23, 2002 | 25.84 | 25.89 | 25.52 | 25.58 | 244,616 | -0.17(-0.66%) |
Dec 20, 2002 | 25.85 | 25.96 | 25.69 | 25.75 | 254,293 | +0.07(+0.26%) |
Dec 19, 2002 | 25.64 | 26.06 | 25.47 | 25.68 | 273,763 | +0.04(+0.17%) |
Dec 18, 2002 | 26.61 | 26.63 | 25.41 | 25.64 | 385,628 | -1.08(-4.03%) |
Dec 17, 2002 | 26.95 | 27.27 | 26.64 | 26.71 | 222,314 | -0.36(-1.32%) |
Dec 16, 2002 | 26.27 | 27.07 | 26.26 | 27.07 | 229,748 | +0.95(+3.63%) |
Dec 13, 2002 | 26.40 | 26.57 | 26.10 | 26.12 | 176,530 | -0.35(-1.31%) |
Dec 12, 2002 | 26.34 | 26.51 | 25.91 | 26.47 | 214,644 | +0.09(+0.35%) |
Dec 11, 2002 | 25.65 | 26.39 | 25.41 | 26.37 | 176,294 | +0.51(+1.97%) |
Dec 10, 2002 | 25.49 | 25.93 | 25.45 | 25.86 | 176,294 | +0.12(+0.46%) |
Dec 09, 2002 | 25.80 | 26.02 | 25.42 | 25.75 | 173,698 | -0.27(-1.04%) |
Dec 06, 2002 | 25.76 | 26.19 | 25.59 | 26.02 | 208,154 | +0.15(+0.59%) |
Dec 05, 2002 | 26.48 | 26.48 | 25.58 | 25.86 | 145,141 | -0.11(-0.42%) |
Dec 04, 2002 | 26.21 | 26.53 | 25.85 | 25.97 | 207,092 | -0.26(-1.00%) |
Dec 03, 2002 | 26.69 | 26.69 | 26.17 | 26.24 | 185,970 | -0.40(-1.50%) |
Dec 02, 2002 | 26.71 | 26.95 | 26.30 | 26.64 | 164,139 | -0.08(-0.29%) |
Nov 29, 2002 | 27.03 | 27.05 | 26.71 | 26.71 | 50,976 | +0.00(+0.00%) |
Nov 27, 2002 | 26.14 | 26.82 | 26.10 | 26.71 | 164,729 | +0.78(+3.01%) |
Nov 26, 2002 | 25.93 | 26.24 | 25.42 | 25.93 | 152,693 | -0.14(-0.55%) |
Nov 25, 2002 | 25.83 | 26.36 | 25.68 | 26.08 | 234,940 | +0.40(+1.55%) |
Nov 22, 2002 | 26.45 | 26.74 | 25.68 | 25.68 | 201,546 | -0.75(-2.82%) |
Nov 21, 2002 | 25.89 | 26.52 | 25.73 | 26.42 | 346,334 | +0.75(+2.90%) |
Nov 20, 2002 | 24.58 | 25.68 | 24.39 | 25.68 | 355,538 | +1.02(+4.12%) |
Nov 19, 2002 | 25.04 | 25.08 | 24.32 | 24.66 | 260,547 | -0.08(-0.34%) |
Nov 18, 2002 | 24.71 | 25.03 | 24.24 | 24.75 | 245,796 | +0.05(+0.21%) |
Nov 15, 2002 | 24.76 | 24.86 | 24.33 | 24.69 | 191,162 | -0.09(-0.38%) |
Nov 14, 2002 | 24.58 | 24.84 | 24.15 | 24.79 | 149,861 | +0.77(+3.21%) |
Nov 13, 2002 | 24.34 | 24.34 | 23.66 | 24.02 | 199,304 | -0.32(-1.32%) |
Nov 12, 2002 | 24.65 | 24.79 | 24.24 | 24.34 | 195,764 | -0.10(-0.42%) |
Nov 11, 2002 | 24.58 | 24.91 | 24.41 | 24.44 | 144,905 | -0.04(-0.17%) |
Nov 08, 2002 | 24.67 | 24.75 | 24.24 | 24.48 | 225,736 | +0.03(+0.10%) |
Nov 07, 2002 | 25.21 | 25.21 | 24.39 | 24.46 | 248,628 | -0.97(-3.80%) |
Nov 06, 2002 | 25.14 | 25.85 | 24.98 | 25.42 | 356,718 | +0.28(+1.11%) |
Nov 05, 2002 | 24.66 | 25.14 | 24.58 | 25.14 | 373,592 | +0.59(+2.42%) |
Nov 04, 2002 | 24.15 | 25.08 | 24.14 | 24.55 | 353,060 | +0.95(+4.02%) |