Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 24.79 | 25.33 | 24.72 | 25.30 | 1,085,219 | +0.44(+1.75%) |
Jan 30, 2003 | 25.01 | 25.81 | 24.81 | 24.86 | 1,415,718 | -0.59(-2.31%) |
Jan 29, 2003 | 25.05 | 25.65 | 24.74 | 25.45 | 1,219,284 | +0.28(+1.13%) |
Jan 28, 2003 | 24.76 | 25.20 | 24.28 | 25.17 | 1,578,664 | +0.68(+2.76%) |
Jan 27, 2003 | 24.78 | 24.78 | 24.16 | 24.49 | 1,244,681 | -0.29(-1.19%) |
Jan 24, 2003 | 25.25 | 25.63 | 24.73 | 24.78 | 1,418,753 | -0.52(-2.07%) |
Jan 23, 2003 | 26.07 | 26.12 | 24.78 | 25.31 | 3,027,647 | -0.60(-2.30%) |
Jan 22, 2003 | 25.81 | 26.50 | 25.81 | 25.90 | 2,299,335 | +0.32(+1.25%) |
Jan 21, 2003 | 25.58 | 26.02 | 25.39 | 25.58 | 1,862,302 | +0.22(+0.88%) |
Jan 17, 2003 | 24.96 | 25.67 | 24.96 | 25.36 | 1,349,416 | +0.27(+1.06%) |
Jan 16, 2003 | 24.74 | 25.23 | 24.74 | 25.09 | 1,427,068 | +0.29(+1.18%) |
Jan 15, 2003 | 25.16 | 25.17 | 24.58 | 24.80 | 606,046 | -0.37(-1.48%) |
Jan 14, 2003 | 24.78 | 25.17 | 24.72 | 25.17 | 877,997 | +0.20(+0.78%) |
Jan 13, 2003 | 25.18 | 25.35 | 24.98 | 24.98 | 1,187,931 | -0.10(-0.39%) |
Jan 10, 2003 | 25.08 | 25.27 | 24.87 | 25.08 | 988,800 | -0.15(-0.60%) |
Jan 09, 2003 | 24.83 | 25.23 | 24.83 | 25.23 | 820,011 | +0.44(+1.80%) |
Jan 08, 2003 | 25.01 | 25.18 | 24.69 | 24.78 | 987,452 | -0.25(-1.00%) |
Jan 07, 2003 | 25.09 | 25.27 | 24.78 | 25.03 | 770,902 | -0.20(-0.81%) |
Jan 06, 2003 | 25.09 | 25.35 | 24.79 | 25.24 | 1,463,928 | +0.26(+1.03%) |
Jan 03, 2003 | 24.84 | 25.37 | 24.84 | 24.98 | 1,428,417 | +0.08(+0.32%) |
Jan 02, 2003 | 24.05 | 24.90 | 24.05 | 24.90 | 1,662,048 | +0.85(+3.51%) |
Dec 31, 2002 | 23.65 | 24.25 | 23.63 | 24.05 | 1,360,429 | +0.33(+1.39%) |
Dec 30, 2002 | 23.49 | 23.80 | 23.23 | 23.72 | 1,280,642 | +0.23(+0.98%) |
Dec 27, 2002 | 23.65 | 23.77 | 23.45 | 23.49 | 972,843 | -0.17(-0.71%) |
Dec 26, 2002 | 23.40 | 23.92 | 23.51 | 23.66 | 1,735,542 | -0.06(-0.26%) |
Dec 24, 2002 | 23.40 | 23.80 | 23.40 | 23.72 | 487,489 | +0.17(+0.72%) |
Dec 23, 2002 | 23.49 | 23.76 | 23.25 | 23.55 | 1,317,951 | +0.46(+2.00%) |
Dec 20, 2002 | 23.21 | 23.31 | 22.44 | 23.09 | 3,937,109 | -0.12(-0.50%) |
Dec 19, 2002 | 23.40 | 23.85 | 23.18 | 23.21 | 1,308,961 | -0.37(-1.58%) |
Dec 18, 2002 | 23.54 | 23.72 | 23.27 | 23.58 | 970,932 | -0.28(-1.19%) |
Dec 17, 2002 | 23.94 | 23.98 | 23.40 | 23.87 | 997,341 | -0.20(-0.85%) |
Dec 16, 2002 | 23.75 | 24.25 | 23.69 | 24.07 | 1,198,045 | +0.15(+0.63%) |
Dec 13, 2002 | 24.03 | 24.32 | 23.76 | 23.92 | 1,041,617 | -0.12(-0.48%) |
Dec 12, 2002 | 24.03 | 24.29 | 23.81 | 24.04 | 1,768,918 | +0.14(+0.60%) |
Dec 11, 2002 | 23.58 | 24.30 | 23.58 | 23.89 | 2,323,833 | +0.27(+1.13%) |
Dec 10, 2002 | 23.47 | 24.03 | 22.96 | 23.63 | 2,360,355 | +0.17(+0.72%) |
Dec 09, 2002 | 23.75 | 24.16 | 23.42 | 23.46 | 1,543,828 | -0.52(-2.15%) |
Dec 06, 2002 | 23.23 | 24.04 | 23.15 | 23.97 | 1,655,867 | +0.57(+2.43%) |
Dec 05, 2002 | 24.14 | 24.47 | 23.14 | 23.40 | 4,119,609 | -0.74(-3.06%) |
Dec 04, 2002 | 23.23 | 24.43 | 23.14 | 24.14 | 3,070,350 | +0.73(+3.12%) |
Dec 03, 2002 | 23.14 | 23.83 | 22.96 | 23.41 | 2,485,430 | -0.06(-0.27%) |
Dec 02, 2002 | 23.15 | 23.71 | 23.15 | 23.47 | 2,859,307 | +0.41(+1.77%) |
Nov 29, 2002 | 23.05 | 23.54 | 23.05 | 23.07 | 653,918 | -0.20(-0.84%) |
Nov 27, 2002 | 23.05 | 23.44 | 23.05 | 23.26 | 1,527,870 | +0.16(+0.69%) |
Nov 26, 2002 | 24.02 | 24.12 | 23.10 | 23.10 | 2,123,016 | -0.87(-3.64%) |
Nov 25, 2002 | 24.52 | 24.65 | 23.97 | 23.97 | 2,448,571 | -0.41(-1.68%) |
Nov 22, 2002 | 24.19 | 24.71 | 24.14 | 24.38 | 1,220,633 | +0.13(+0.55%) |
Nov 21, 2002 | 24.56 | 24.61 | 23.74 | 24.25 | 1,959,845 | +0.04(+0.18%) |
Nov 20, 2002 | 23.92 | 24.31 | 23.80 | 24.20 | 3,213,405 | +0.29(+1.23%) |
Nov 19, 2002 | 25.17 | 25.17 | 22.69 | 23.91 | 3,938,233 | -1.25(-4.95%) |
Nov 18, 2002 | 25.28 | 25.75 | 25.15 | 25.16 | 1,828,702 | +0.23(+0.93%) |
Nov 15, 2002 | 24.60 | 25.24 | 24.56 | 24.93 | 1,937,595 | +0.10(+0.39%) |
Nov 14, 2002 | 25.01 | 25.27 | 24.29 | 24.83 | 2,231,347 | +0.04(+0.18%) |
Nov 13, 2002 | 25.14 | 25.80 | 24.56 | 24.78 | 1,603,499 | -0.58(-2.28%) |
Nov 12, 2002 | 25.76 | 25.81 | 25.01 | 25.36 | 1,422,910 | -0.04(-0.14%) |
Nov 11, 2002 | 25.73 | 25.90 | 25.34 | 25.40 | 1,013,298 | -0.39(-1.52%) |
Nov 08, 2002 | 26.83 | 26.83 | 25.23 | 25.79 | 1,881,069 | -0.92(-3.43%) |
Nov 07, 2002 | 27.15 | 27.32 | 26.52 | 26.70 | 802,368 | -0.44(-1.61%) |
Nov 06, 2002 | 26.85 | 27.30 | 26.61 | 27.14 | 1,287,497 | +0.47(+1.77%) |
Nov 05, 2002 | 27.41 | 27.63 | 26.38 | 26.67 | 2,472,956 | -0.69(-2.54%) |
Nov 04, 2002 | 27.36 | 27.92 | 27.19 | 27.36 | 1,300,757 | +0.10(+0.36%) |