Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 23.69 | 24.51 | 23.69 | 24.34 | 4,524,009 | +0.33(+1.36%) |
Jan 30, 2003 | 24.51 | 24.51 | 23.12 | 24.02 | 12,541,160 | -0.49(-1.99%) |
Jan 29, 2003 | 24.30 | 24.65 | 24.15 | 24.51 | 4,075,944 | -0.03(-0.13%) |
Jan 28, 2003 | 24.51 | 24.79 | 24.43 | 24.54 | 4,106,527 | +0.11(+0.43%) |
Jan 27, 2003 | 24.51 | 24.73 | 24.43 | 24.43 | 3,691,625 | -0.35(-1.41%) |
Jan 24, 2003 | 25.10 | 25.16 | 24.70 | 24.78 | 2,417,808 | -0.33(-1.33%) |
Jan 23, 2003 | 25.34 | 25.48 | 24.99 | 25.12 | 3,403,969 | -0.27(-1.06%) |
Jan 22, 2003 | 25.68 | 25.91 | 25.34 | 25.39 | 3,044,215 | -0.29(-1.11%) |
Jan 21, 2003 | 26.09 | 26.31 | 25.66 | 25.67 | 2,690,111 | -0.41(-1.56%) |
Jan 17, 2003 | 26.22 | 26.33 | 26.00 | 26.08 | 4,343,580 | -0.04(-0.16%) |
Jan 16, 2003 | 25.56 | 26.14 | 25.41 | 26.12 | 3,680,693 | +0.77(+3.02%) |
Jan 15, 2003 | 25.61 | 25.61 | 25.25 | 25.35 | 2,296,211 | -0.08(-0.32%) |
Jan 14, 2003 | 24.98 | 25.48 | 24.97 | 25.43 | 3,018,544 | +0.25(+1.00%) |
Jan 13, 2003 | 25.48 | 25.48 | 25.04 | 25.18 | 2,326,672 | -0.30(-1.18%) |
Jan 10, 2003 | 25.36 | 25.53 | 25.28 | 25.48 | 2,973,836 | +0.33(+1.29%) |
Jan 09, 2003 | 24.91 | 25.25 | 24.89 | 25.16 | 2,390,909 | +0.34(+1.38%) |
Jan 08, 2003 | 25.16 | 25.35 | 24.66 | 24.82 | 3,109,312 | -0.24(-0.97%) |
Jan 07, 2003 | 25.93 | 25.93 | 25.00 | 25.06 | 4,428,083 | -0.71(-2.75%) |
Jan 06, 2003 | 25.34 | 25.90 | 25.34 | 25.77 | 2,725,484 | +0.41(+1.61%) |
Jan 03, 2003 | 25.45 | 25.47 | 25.08 | 25.36 | 1,922,578 | -0.11(-0.42%) |
Jan 02, 2003 | 25.04 | 25.48 | 24.72 | 25.47 | 3,288,636 | +0.75(+3.03%) |
Dec 31, 2002 | 24.59 | 24.76 | 24.43 | 24.72 | 2,178,299 | +0.00(+0.00%) |
Dec 30, 2002 | 24.51 | 25.04 | 24.43 | 24.72 | 3,141,247 | +0.27(+1.10%) |
Dec 27, 2002 | 24.71 | 24.78 | 24.44 | 24.45 | 2,160,367 | -0.29(-1.18%) |
Dec 26, 2002 | 24.71 | 24.99 | 24.64 | 24.74 | 1,445,649 | -0.02(-0.07%) |
Dec 24, 2002 | 24.67 | 24.89 | 24.64 | 24.76 | 1,221,248 | -0.23(-0.91%) |
Dec 23, 2002 | 24.71 | 25.18 | 24.59 | 24.99 | 2,954,553 | +0.24(+0.99%) |
Dec 20, 2002 | 24.69 | 24.78 | 24.44 | 24.74 | 4,155,535 | +0.26(+1.06%) |
Dec 19, 2002 | 24.44 | 24.64 | 24.34 | 24.48 | 4,034,675 | +0.02(+0.07%) |
Dec 18, 2002 | 24.43 | 24.67 | 24.38 | 24.47 | 2,317,583 | +0.04(+0.17%) |
Dec 17, 2002 | 24.49 | 24.68 | 24.42 | 24.43 | 3,251,298 | -0.30(-1.22%) |
Dec 16, 2002 | 24.47 | 24.73 | 24.41 | 24.73 | 3,487,244 | +0.09(+0.36%) |
Dec 13, 2002 | 24.37 | 24.75 | 24.22 | 24.64 | 3,526,548 | +0.28(+1.14%) |
Dec 12, 2002 | 24.37 | 24.53 | 24.12 | 24.36 | 3,395,003 | -0.01(-0.03%) |
Dec 11, 2002 | 24.57 | 24.57 | 24.29 | 24.37 | 3,006,262 | -0.20(-0.80%) |
Dec 10, 2002 | 24.53 | 24.59 | 24.23 | 24.56 | 3,973,140 | +0.04(+0.17%) |
Dec 09, 2002 | 24.86 | 24.91 | 24.47 | 24.52 | 2,301,001 | -0.33(-1.31%) |
Dec 06, 2002 | 24.81 | 24.95 | 24.52 | 24.85 | 1,993,571 | +0.05(+0.20%) |
Dec 05, 2002 | 25.16 | 25.24 | 24.76 | 24.80 | 3,282,495 | -0.39(-1.55%) |
Dec 04, 2002 | 24.69 | 25.29 | 24.69 | 25.19 | 3,870,581 | +0.54(+2.18%) |
Dec 03, 2002 | 24.55 | 24.91 | 24.55 | 24.65 | 3,113,242 | +0.11(+0.43%) |
Dec 02, 2002 | 24.70 | 24.77 | 24.43 | 24.55 | 3,948,575 | -0.14(-0.56%) |
Nov 29, 2002 | 24.63 | 24.83 | 24.63 | 24.69 | 1,384,482 | -0.19(-0.75%) |
Nov 27, 2002 | 24.63 | 24.91 | 24.60 | 24.87 | 3,319,711 | +0.17(+0.69%) |
Nov 26, 2002 | 24.83 | 24.99 | 24.65 | 24.70 | 5,099,321 | -0.35(-1.40%) |
Nov 25, 2002 | 25.32 | 25.32 | 24.94 | 25.05 | 3,707,838 | -0.15(-0.61%) |
Nov 22, 2002 | 24.99 | 25.37 | 24.96 | 25.21 | 3,672,956 | +0.24(+0.98%) |
Nov 21, 2002 | 25.54 | 25.54 | 24.82 | 24.96 | 5,152,259 | -0.57(-2.23%) |
Nov 20, 2002 | 25.14 | 25.53 | 24.82 | 25.53 | 4,853,426 | +0.41(+1.62%) |
Nov 19, 2002 | 24.99 | 25.23 | 24.82 | 25.13 | 3,176,743 | +0.29(+1.18%) |
Nov 18, 2002 | 24.79 | 24.95 | 24.60 | 24.83 | 4,217,070 | +0.03(+0.13%) |
Nov 15, 2002 | 24.24 | 24.80 | 24.19 | 24.80 | 3,370,192 | +0.31(+1.26%) |
Nov 14, 2002 | 24.67 | 24.83 | 24.38 | 24.49 | 5,162,330 | +0.55(+2.31%) |
Nov 13, 2002 | 23.51 | 24.09 | 23.30 | 23.94 | 3,704,767 | +0.43(+1.84%) |
Nov 12, 2002 | 23.29 | 23.92 | 23.29 | 23.50 | 2,445,321 | +0.01(+0.03%) |
Nov 11, 2002 | 23.49 | 23.72 | 23.21 | 23.50 | 3,417,725 | -0.10(-0.41%) |
Nov 08, 2002 | 24.02 | 24.30 | 23.59 | 23.59 | 3,454,450 | -0.26(-1.09%) |
Nov 07, 2002 | 23.74 | 23.98 | 23.63 | 23.86 | 3,127,859 | +0.11(+0.48%) |
Nov 06, 2002 | 23.33 | 23.90 | 23.29 | 23.74 | 4,453,999 | +0.37(+1.60%) |
Nov 05, 2002 | 23.29 | 23.62 | 23.12 | 23.37 | 4,672,136 | +0.03(+0.14%) |
Nov 04, 2002 | 24.02 | 24.09 | 23.24 | 23.33 | 6,085,851 | -0.85(-3.50%) |