Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 23.20 | 23.20 | 22.71 | 22.85 | 574,300 | -0.35(-1.51%) |
Jan 30, 2003 | 23.39 | 23.48 | 23.00 | 23.20 | 223,100 | -0.29(-1.23%) |
Jan 29, 2003 | 23.51 | 23.58 | 22.85 | 23.49 | 198,800 | +0.01(+0.04%) |
Jan 28, 2003 | 23.01 | 23.65 | 23.01 | 23.48 | 175,600 | +0.49(+2.13%) |
Jan 27, 2003 | 23.15 | 23.30 | 22.93 | 22.99 | 137,300 | -0.41(-1.75%) |
Jan 24, 2003 | 23.90 | 23.90 | 23.36 | 23.40 | 226,200 | -0.47(-1.97%) |
Jan 23, 2003 | 23.59 | 24.07 | 23.59 | 23.87 | 166,500 | +0.34(+1.44%) |
Jan 22, 2003 | 23.65 | 23.78 | 23.46 | 23.53 | 187,000 | -0.08(-0.34%) |
Jan 21, 2003 | 23.55 | 23.68 | 23.40 | 23.61 | 157,500 | +0.10(+0.43%) |
Jan 17, 2003 | 23.84 | 23.95 | 23.47 | 23.51 | 143,300 | -0.33(-1.38%) |
Jan 16, 2003 | 23.75 | 23.95 | 23.72 | 23.84 | 202,600 | +0.09(+0.38%) |
Jan 15, 2003 | 23.85 | 23.89 | 23.65 | 23.75 | 276,300 | -0.08(-0.34%) |
Jan 14, 2003 | 24.25 | 24.45 | 23.82 | 23.83 | 197,800 | -0.40(-1.65%) |
Jan 13, 2003 | 24.40 | 24.50 | 24.03 | 24.23 | 149,200 | -0.17(-0.70%) |
Jan 10, 2003 | 24.31 | 24.52 | 24.15 | 24.40 | 142,400 | -0.01(-0.04%) |
Jan 09, 2003 | 24.60 | 24.76 | 24.20 | 24.41 | 179,200 | -0.06(-0.25%) |
Jan 08, 2003 | 24.49 | 24.80 | 24.43 | 24.47 | 184,500 | -0.09(-0.37%) |
Jan 07, 2003 | 25.18 | 25.30 | 24.30 | 24.56 | 209,700 | -0.62(-2.46%) |
Jan 06, 2003 | 24.70 | 25.41 | 24.62 | 25.18 | 206,000 | +0.63(+2.57%) |
Jan 03, 2003 | 24.70 | 24.70 | 24.47 | 24.55 | 251,100 | -0.11(-0.45%) |
Jan 02, 2003 | 24.36 | 24.67 | 24.31 | 24.66 | 192,500 | +0.36(+1.48%) |
Dec 31, 2002 | 24.42 | 24.48 | 24.15 | 24.30 | 266,600 | -0.11(-0.45%) |
Dec 30, 2002 | 24.15 | 24.49 | 24.10 | 24.41 | 177,500 | +0.28(+1.16%) |
Dec 27, 2002 | 24.55 | 24.59 | 24.06 | 24.13 | 123,800 | -0.39(-1.59%) |
Dec 26, 2002 | 24.21 | 24.73 | 24.21 | 24.52 | 122,600 | +0.11(+0.45%) |
Dec 24, 2002 | 24.50 | 24.54 | 24.35 | 24.41 | 54,200 | -0.08(-0.33%) |
Dec 23, 2002 | 24.35 | 24.50 | 24.21 | 24.49 | 178,000 | +0.14(+0.57%) |
Dec 20, 2002 | 24.49 | 24.67 | 24.35 | 24.35 | 200,600 | -0.07(-0.29%) |
Dec 19, 2002 | 24.45 | 24.84 | 24.21 | 24.42 | 117,500 | +0.07(+0.29%) |
Dec 18, 2002 | 24.65 | 24.65 | 24.29 | 24.35 | 107,300 | -0.26(-1.06%) |
Dec 17, 2002 | 24.99 | 24.99 | 24.50 | 24.61 | 248,100 | -0.39(-1.56%) |
Dec 16, 2002 | 24.26 | 25.00 | 24.24 | 25.00 | 162,200 | +0.74(+3.05%) |
Dec 13, 2002 | 24.50 | 24.50 | 24.16 | 24.26 | 151,200 | -0.26(-1.06%) |
Dec 12, 2002 | 24.30 | 24.65 | 24.00 | 24.52 | 175,200 | +0.22(+0.91%) |
Dec 11, 2002 | 24.00 | 24.38 | 23.98 | 24.30 | 224,100 | +0.19(+0.79%) |
Dec 10, 2002 | 24.15 | 24.23 | 23.96 | 24.11 | 170,000 | +0.00(+0.00%) |
Dec 09, 2002 | 24.13 | 24.23 | 23.93 | 24.11 | 197,200 | -0.11(-0.45%) |
Dec 06, 2002 | 24.00 | 24.22 | 23.85 | 24.22 | 134,700 | +0.19(+0.79%) |
Dec 05, 2002 | 23.92 | 24.11 | 23.90 | 24.03 | 197,000 | +0.08(+0.33%) |
Dec 04, 2002 | 24.00 | 24.32 | 23.94 | 23.95 | 165,900 | -0.11(-0.46%) |
Dec 03, 2002 | 23.97 | 24.25 | 23.95 | 24.06 | 167,600 | +0.06(+0.25%) |
Dec 02, 2002 | 24.23 | 24.24 | 23.75 | 24.00 | 150,800 | -0.11(-0.46%) |
Nov 29, 2002 | 24.49 | 24.49 | 24.00 | 24.11 | 60,600 | -0.29(-1.19%) |
Nov 27, 2002 | 23.98 | 24.50 | 23.93 | 24.40 | 193,100 | +0.27(+1.12%) |
Nov 26, 2002 | 24.47 | 24.50 | 24.08 | 24.13 | 135,400 | -0.29(-1.19%) |
Nov 25, 2002 | 23.89 | 24.50 | 23.84 | 24.42 | 170,900 | +0.43(+1.79%) |
Nov 22, 2002 | 23.80 | 24.00 | 23.70 | 23.99 | 127,400 | +0.22(+0.93%) |
Nov 21, 2002 | 23.94 | 23.94 | 23.70 | 23.77 | 126,500 | -0.07(-0.29%) |
Nov 20, 2002 | 23.60 | 23.99 | 23.56 | 23.84 | 228,400 | +0.24(+1.02%) |
Nov 19, 2002 | 23.48 | 23.77 | 23.48 | 23.60 | 192,300 | +0.11(+0.47%) |
Nov 18, 2002 | 23.75 | 23.76 | 23.40 | 23.49 | 194,600 | -0.08(-0.34%) |
Nov 15, 2002 | 23.25 | 23.72 | 23.15 | 23.57 | 118,200 | +0.19(+0.81%) |
Nov 14, 2002 | 23.03 | 23.44 | 23.03 | 23.38 | 121,000 | +0.50(+2.19%) |
Nov 13, 2002 | 22.74 | 23.15 | 22.70 | 22.88 | 385,300 | -0.02(-0.09%) |
Nov 12, 2002 | 23.20 | 23.33 | 22.80 | 22.90 | 270,300 | -0.27(-1.17%) |
Nov 11, 2002 | 23.45 | 23.48 | 22.97 | 23.17 | 139,700 | -0.26(-1.11%) |
Nov 08, 2002 | 23.30 | 23.60 | 23.00 | 23.43 | 192,700 | +0.09(+0.39%) |
Nov 07, 2002 | 23.60 | 23.65 | 23.17 | 23.34 | 133,400 | -0.79(-3.27%) |
Nov 06, 2002 | 24.10 | 24.15 | 23.79 | 24.13 | 185,300 | +0.38(+1.60%) |
Nov 05, 2002 | 23.70 | 23.75 | 23.45 | 23.75 | 148,600 | -0.14(-0.59%) |
Nov 04, 2002 | 23.90 | 24.20 | 23.78 | 23.89 | 146,500 | -0.23(-0.95%) |