Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 23.52 | 23.52 | 23.29 | 23.47 | 1,730,042 | +0.00(+0.00%) |
Jan 30, 2003 | 23.73 | 24.00 | 23.45 | 23.47 | 1,916,060 | -0.37(-1.55%) |
Jan 29, 2003 | 23.71 | 23.96 | 23.30 | 23.84 | 1,719,244 | +0.13(+0.56%) |
Jan 28, 2003 | 23.54 | 23.73 | 23.49 | 23.70 | 1,879,121 | +0.45(+1.93%) |
Jan 27, 2003 | 23.73 | 23.76 | 23.15 | 23.25 | 2,274,835 | -0.92(-3.82%) |
Jan 24, 2003 | 24.33 | 24.33 | 23.81 | 24.18 | 2,279,950 | -0.14(-0.59%) |
Jan 23, 2003 | 24.44 | 24.64 | 24.32 | 24.32 | 2,068,738 | -0.04(-0.17%) |
Jan 22, 2003 | 24.28 | 24.61 | 24.07 | 24.36 | 2,711,087 | -0.11(-0.43%) |
Jan 21, 2003 | 25.08 | 25.21 | 24.45 | 24.47 | 1,808,843 | -0.62(-2.48%) |
Jan 17, 2003 | 25.37 | 25.38 | 25.00 | 25.09 | 1,682,306 | -0.34(-1.33%) |
Jan 16, 2003 | 25.39 | 25.52 | 25.37 | 25.43 | 2,335,263 | +0.14(+0.56%) |
Jan 15, 2003 | 25.37 | 25.42 | 25.22 | 25.29 | 1,773,799 | -0.07(-0.29%) |
Jan 14, 2003 | 25.31 | 25.49 | 25.18 | 25.36 | 2,879,488 | +0.04(+0.17%) |
Jan 13, 2003 | 25.14 | 25.39 | 24.67 | 25.32 | 2,509,347 | +0.18(+0.74%) |
Jan 10, 2003 | 25.21 | 25.21 | 24.97 | 25.13 | 1,072,160 | -0.14(-0.54%) |
Jan 09, 2003 | 25.39 | 25.39 | 24.97 | 25.27 | 1,771,526 | -0.05(-0.21%) |
Jan 08, 2003 | 25.05 | 25.46 | 25.02 | 25.32 | 2,564,091 | +0.27(+1.10%) |
Jan 07, 2003 | 25.54 | 25.54 | 24.60 | 25.05 | 3,173,101 | -0.49(-1.90%) |
Jan 06, 2003 | 24.72 | 25.54 | 24.72 | 25.53 | 3,602,533 | +0.87(+3.51%) |
Jan 03, 2003 | 24.65 | 24.85 | 24.52 | 24.67 | 1,984,064 | +0.02(+0.06%) |
Jan 02, 2003 | 24.23 | 24.67 | 24.11 | 24.65 | 2,283,738 | +0.59(+2.43%) |
Dec 31, 2002 | 24.35 | 24.37 | 23.94 | 24.07 | 983,886 | -0.29(-1.19%) |
Dec 30, 2002 | 24.10 | 24.41 | 24.07 | 24.36 | 1,968,531 | +0.31(+1.30%) |
Dec 27, 2002 | 24.28 | 24.44 | 23.91 | 24.05 | 795,027 | -0.20(-0.81%) |
Dec 26, 2002 | 24.21 | 24.38 | 24.18 | 24.24 | 1,459,350 | +0.04(+0.15%) |
Dec 24, 2002 | 24.28 | 24.28 | 24.15 | 24.20 | 437,767 | +0.03(+0.11%) |
Dec 23, 2002 | 24.43 | 24.51 | 24.10 | 24.18 | 1,230,900 | -0.25(-1.02%) |
Dec 20, 2002 | 24.10 | 24.44 | 24.09 | 24.43 | 2,926,466 | +0.43(+1.80%) |
Dec 19, 2002 | 24.13 | 24.17 | 23.77 | 23.99 | 1,447,605 | -0.13(-0.55%) |
Dec 18, 2002 | 23.91 | 24.26 | 23.91 | 24.13 | 1,130,503 | +0.15(+0.64%) |
Dec 17, 2002 | 23.99 | 24.18 | 23.86 | 23.97 | 1,362,931 | -0.06(-0.24%) |
Dec 16, 2002 | 23.61 | 24.03 | 23.61 | 24.03 | 2,398,153 | +0.43(+1.81%) |
Dec 13, 2002 | 23.58 | 23.85 | 23.50 | 23.60 | 1,920,227 | +0.03(+0.13%) |
Dec 12, 2002 | 23.75 | 23.79 | 23.50 | 23.57 | 1,479,618 | -0.16(-0.67%) |
Dec 11, 2002 | 23.33 | 23.77 | 23.26 | 23.73 | 1,575,279 | +0.37(+1.58%) |
Dec 10, 2002 | 23.31 | 23.37 | 23.12 | 23.36 | 1,397,596 | +0.14(+0.59%) |
Dec 09, 2002 | 22.78 | 23.39 | 22.78 | 23.22 | 1,336,979 | +0.40(+1.76%) |
Dec 06, 2002 | 22.94 | 22.94 | 22.70 | 22.82 | 1,541,561 | -0.20(-0.85%) |
Dec 05, 2002 | 23.38 | 23.56 | 22.91 | 23.02 | 1,243,970 | -0.24(-1.02%) |
Dec 04, 2002 | 23.55 | 23.78 | 23.23 | 23.25 | 1,654,649 | -0.30(-1.26%) |
Dec 03, 2002 | 23.12 | 23.67 | 23.12 | 23.55 | 1,124,063 | +0.24(+1.02%) |
Dec 02, 2002 | 23.28 | 23.41 | 23.16 | 23.31 | 2,171,408 | +0.23(+0.98%) |
Nov 29, 2002 | 23.13 | 23.22 | 22.92 | 23.09 | 646,705 | +0.02(+0.07%) |
Nov 27, 2002 | 22.86 | 23.19 | 22.73 | 23.07 | 1,653,134 | +0.25(+1.11%) |
Nov 26, 2002 | 23.37 | 23.37 | 22.82 | 22.82 | 1,652,566 | -0.54(-2.33%) |
Nov 25, 2002 | 23.22 | 23.62 | 22.97 | 23.36 | 2,540,034 | +0.14(+0.61%) |
Nov 22, 2002 | 22.67 | 23.35 | 22.54 | 23.22 | 1,680,033 | +0.55(+2.45%) |
Nov 21, 2002 | 22.67 | 22.80 | 22.49 | 22.66 | 1,716,024 | +0.02(+0.09%) |
Nov 20, 2002 | 23.18 | 23.50 | 22.38 | 22.64 | 3,245,273 | -0.52(-2.23%) |
Nov 19, 2002 | 23.31 | 23.39 | 22.97 | 23.16 | 1,186,763 | -0.15(-0.63%) |
Nov 18, 2002 | 22.96 | 23.36 | 22.88 | 23.31 | 1,534,363 | +0.32(+1.38%) |
Nov 15, 2002 | 22.70 | 23.10 | 22.70 | 22.99 | 2,915,101 | +0.14(+0.60%) |
Nov 14, 2002 | 22.81 | 22.94 | 22.63 | 22.85 | 2,229,562 | +0.21(+0.91%) |
Nov 13, 2002 | 22.60 | 22.91 | 22.47 | 22.65 | 1,625,478 | +0.05(+0.23%) |
Nov 12, 2002 | 23.28 | 23.33 | 22.25 | 22.59 | 2,262,333 | -0.36(-1.59%) |
Nov 11, 2002 | 22.57 | 23.02 | 22.30 | 22.96 | 2,309,690 | +0.40(+1.75%) |
Nov 08, 2002 | 23.32 | 23.32 | 22.44 | 22.56 | 1,642,147 | -0.75(-3.22%) |
Nov 07, 2002 | 23.39 | 23.41 | 22.56 | 23.31 | 3,045,616 | -0.42(-1.78%) |
Nov 06, 2002 | 23.65 | 24.07 | 23.41 | 23.73 | 1,496,856 | +0.03(+0.13%) |
Nov 05, 2002 | 24.05 | 24.05 | 23.57 | 23.70 | 1,439,460 | -0.18(-0.77%) |
Nov 04, 2002 | 23.51 | 24.13 | 23.51 | 23.89 | 1,878,174 | +0.38(+1.62%) |