Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 24.95 | 25.62 | 24.95 | 25.43 | 10,324 | -0.01(-0.04%) |
Jan 30, 2003 | 26.36 | 26.40 | 25.44 | 25.44 | 5,928 | -0.76(-2.91%) |
Jan 29, 2003 | 25.44 | 26.36 | 25.40 | 26.21 | 16,253 | +0.19(+0.71%) |
Jan 28, 2003 | 25.63 | 26.10 | 25.46 | 26.02 | 48,760 | +0.47(+1.84%) |
Jan 27, 2003 | 25.53 | 25.90 | 25.25 | 25.55 | 35,982 | -0.27(-1.06%) |
Jan 24, 2003 | 26.61 | 26.61 | 25.68 | 25.83 | 48,147 | -1.33(-4.90%) |
Jan 23, 2003 | 26.85 | 27.16 | 26.05 | 27.16 | 71,863 | +1.10(+4.20%) |
Jan 22, 2003 | 25.68 | 26.41 | 25.68 | 26.06 | 11,449 | +0.26(+1.02%) |
Jan 21, 2003 | 25.92 | 26.17 | 25.71 | 25.80 | 92,614 | -0.29(-1.12%) |
Jan 17, 2003 | 26.22 | 26.41 | 25.81 | 26.09 | 747,051 | -1.09(-4.00%) |
Jan 16, 2003 | 27.78 | 28.04 | 27.11 | 27.18 | 250,448 | -0.77(-2.77%) |
Jan 15, 2003 | 28.61 | 28.61 | 27.62 | 27.95 | 212,727 | -0.58(-2.02%) |
Jan 14, 2003 | 28.09 | 28.53 | 27.84 | 28.53 | 10,426 | +0.38(+1.36%) |
Jan 13, 2003 | 28.81 | 28.81 | 27.75 | 28.14 | 108,152 | -0.10(-0.35%) |
Jan 10, 2003 | 27.78 | 28.67 | 27.71 | 28.24 | 137,388 | +0.20(+0.70%) |
Jan 09, 2003 | 27.47 | 28.11 | 27.47 | 28.05 | 115,512 | +1.44(+5.40%) |
Jan 08, 2003 | 27.39 | 27.39 | 26.56 | 26.61 | 25,555 | -0.61(-2.23%) |
Jan 07, 2003 | 26.90 | 27.58 | 26.85 | 27.21 | 318,938 | +0.43(+1.61%) |
Jan 06, 2003 | 26.31 | 26.89 | 26.17 | 26.78 | 47,329 | +1.11(+4.31%) |
Jan 03, 2003 | 25.43 | 25.88 | 25.43 | 25.68 | 3,168 | -0.20(-0.76%) |
Jan 02, 2003 | 25.19 | 25.87 | 25.16 | 25.87 | 22,591 | +1.25(+5.09%) |
Dec 31, 2002 | 24.75 | 25.02 | 24.57 | 24.62 | 15,231 | -0.42(-1.68%) |
Dec 30, 2002 | 25.19 | 25.19 | 24.65 | 25.04 | 15,844 | -0.23(-0.93%) |
Dec 27, 2002 | 25.68 | 25.68 | 25.20 | 25.28 | 6,133 | -0.65(-2.49%) |
Dec 26, 2002 | 26.12 | 26.27 | 25.92 | 25.92 | 4,293 | +0.00(+0.00%) |
Dec 24, 2002 | 25.84 | 26.10 | 25.84 | 25.92 | 3,577 | +0.15(+0.57%) |
Dec 23, 2002 | 25.34 | 25.97 | 25.34 | 25.78 | 10,017 | +0.61(+2.41%) |
Dec 20, 2002 | 25.13 | 25.63 | 25.13 | 25.17 | 7,666 | +0.29(+1.18%) |
Dec 19, 2002 | 25.43 | 25.83 | 24.77 | 24.88 | 318,324 | -0.61(-2.38%) |
Dec 18, 2002 | 26.12 | 26.12 | 25.16 | 25.48 | 313,827 | -0.44(-1.70%) |
Dec 17, 2002 | 25.92 | 26.42 | 25.88 | 25.92 | 737,647 | +0.17(+0.65%) |
Dec 16, 2002 | 25.39 | 26.05 | 25.39 | 25.76 | 672,734 | +0.95(+3.82%) |
Dec 13, 2002 | 25.43 | 25.43 | 24.81 | 24.81 | 7,257 | -0.98(-3.79%) |
Dec 12, 2002 | 26.12 | 26.27 | 25.60 | 25.79 | 60,107 | -0.12(-0.45%) |
Dec 11, 2002 | 25.58 | 26.16 | 25.35 | 25.90 | 621,316 | +0.32(+1.26%) |
Dec 10, 2002 | 25.04 | 25.89 | 25.04 | 25.58 | 32,813 | +0.60(+2.39%) |
Dec 09, 2002 | 26.07 | 26.07 | 24.98 | 24.98 | 8,280 | -1.29(-4.91%) |
Dec 06, 2002 | 25.68 | 26.56 | 25.68 | 26.28 | 17,378 | +0.05(+0.19%) |
Dec 05, 2002 | 26.93 | 27.05 | 26.21 | 26.23 | 16,355 | -0.84(-3.11%) |
Dec 04, 2002 | 26.80 | 27.17 | 26.62 | 27.07 | 221,723 | -0.67(-2.40%) |
Dec 03, 2002 | 27.98 | 28.17 | 27.41 | 27.73 | 160,389 | -0.64(-2.24%) |
Dec 02, 2002 | 29.45 | 29.67 | 28.27 | 28.37 | 31,076 | -0.09(-0.31%) |
Nov 29, 2002 | 28.81 | 28.90 | 28.46 | 28.46 | 155,993 | -0.16(-0.55%) |
Nov 27, 2002 | 28.12 | 28.75 | 28.04 | 28.61 | 316,689 | +0.98(+3.54%) |
Nov 26, 2002 | 28.49 | 28.49 | 27.50 | 27.64 | 102,428 | -0.94(-3.29%) |
Nov 25, 2002 | 28.37 | 28.96 | 28.09 | 28.57 | 437,926 | +0.36(+1.28%) |
Nov 22, 2002 | 27.78 | 28.36 | 27.66 | 28.21 | 231,741 | -0.06(-0.21%) |
Nov 21, 2002 | 27.27 | 28.45 | 27.27 | 28.27 | 250,755 | +1.42(+5.28%) |
Nov 20, 2002 | 25.68 | 26.87 | 25.68 | 26.85 | 4,804 | +0.95(+3.66%) |
Nov 19, 2002 | 25.97 | 26.06 | 25.53 | 25.90 | 5,928 | -0.20(-0.75%) |
Nov 18, 2002 | 27.00 | 27.00 | 26.10 | 26.10 | 18,604 | -0.51(-1.91%) |
Nov 15, 2002 | 26.02 | 26.61 | 25.58 | 26.61 | 4,293 | +0.42(+1.61%) |
Nov 14, 2002 | 25.73 | 26.19 | 25.61 | 26.19 | 9,506 | +1.14(+4.57%) |
Nov 13, 2002 | 24.76 | 25.52 | 24.59 | 25.04 | 106,108 | +0.20(+0.79%) |
Nov 12, 2002 | 24.21 | 25.30 | 24.21 | 24.85 | 15,946 | +0.81(+3.38%) |
Nov 11, 2002 | 24.70 | 24.70 | 23.99 | 24.04 | 6,031 | -0.90(-3.61%) |
Nov 08, 2002 | 25.58 | 25.73 | 24.77 | 24.94 | 269,564 | -0.73(-2.86%) |
Nov 07, 2002 | 26.18 | 26.18 | 25.59 | 25.67 | 14,413 | -1.03(-3.85%) |
Nov 06, 2002 | 26.31 | 26.75 | 25.92 | 26.70 | 358,805 | +0.97(+3.76%) |
Nov 05, 2002 | 25.87 | 26.14 | 25.58 | 25.73 | 8,689 | -0.10(-0.38%) |
Nov 04, 2002 | 25.83 | 26.41 | 25.72 | 25.83 | 352,161 | +0.94(+3.77%) |