Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 25.16 | 25.58 | 25.16 | 25.42 | 34,530 | +0.25(+1.01%) |
Jan 30, 2003 | 25.80 | 25.86 | 25.16 | 25.17 | 47,729 | -0.64(-2.47%) |
Jan 29, 2003 | 25.54 | 25.84 | 25.43 | 25.80 | 70,945 | +0.03(+0.13%) |
Jan 28, 2003 | 25.54 | 25.85 | 25.24 | 25.77 | 108,540 | +0.51(+2.02%) |
Jan 27, 2003 | 25.97 | 26.13 | 25.26 | 25.26 | 176,539 | -0.81(-3.09%) |
Jan 24, 2003 | 26.25 | 26.29 | 25.71 | 26.07 | 189,385 | -0.22(-0.84%) |
Jan 23, 2003 | 26.39 | 26.39 | 25.92 | 26.29 | 113,607 | -0.05(-0.19%) |
Jan 22, 2003 | 26.39 | 26.44 | 26.09 | 26.34 | 51,618 | +0.11(+0.42%) |
Jan 21, 2003 | 26.41 | 26.47 | 26.18 | 26.23 | 75,424 | +0.05(+0.19%) |
Jan 17, 2003 | 26.81 | 26.82 | 25.71 | 26.18 | 178,660 | -0.55(-2.06%) |
Jan 16, 2003 | 27.34 | 27.49 | 26.72 | 26.73 | 81,552 | -0.60(-2.20%) |
Jan 15, 2003 | 26.74 | 27.34 | 26.52 | 27.33 | 160,747 | +0.59(+2.22%) |
Jan 14, 2003 | 26.88 | 27.18 | 26.71 | 26.74 | 183,964 | -0.39(-1.44%) |
Jan 13, 2003 | 27.49 | 27.49 | 26.92 | 27.13 | 97,226 | -0.15(-0.56%) |
Jan 10, 2003 | 27.76 | 27.91 | 26.90 | 27.28 | 164,165 | -0.44(-1.59%) |
Jan 09, 2003 | 27.65 | 28.43 | 27.65 | 27.72 | 82,848 | +0.09(+0.34%) |
Jan 08, 2003 | 28.50 | 28.50 | 27.56 | 27.63 | 126,924 | -0.74(-2.60%) |
Jan 07, 2003 | 28.30 | 28.55 | 27.86 | 28.37 | 167,700 | +0.22(+0.78%) |
Jan 06, 2003 | 26.64 | 28.15 | 26.64 | 28.15 | 262,098 | +1.39(+5.20%) |
Jan 03, 2003 | 27.28 | 27.31 | 26.65 | 26.75 | 62,460 | -0.52(-1.90%) |
Jan 02, 2003 | 26.59 | 27.37 | 26.25 | 27.27 | 168,054 | +0.70(+2.62%) |
Dec 31, 2002 | 26.52 | 26.73 | 26.11 | 26.58 | 103,001 | +0.06(+0.22%) |
Dec 30, 2002 | 25.63 | 26.64 | 25.63 | 26.52 | 117,143 | +0.72(+2.79%) |
Dec 27, 2002 | 25.97 | 26.30 | 25.62 | 25.80 | 62,107 | -0.36(-1.39%) |
Dec 26, 2002 | 26.07 | 26.18 | 25.98 | 26.16 | 44,665 | +0.25(+0.95%) |
Dec 24, 2002 | 25.78 | 25.98 | 25.78 | 25.91 | 21,095 | +0.05(+0.20%) |
Dec 23, 2002 | 25.83 | 26.29 | 25.46 | 25.86 | 104,886 | +0.08(+0.33%) |
Dec 20, 2002 | 25.83 | 26.39 | 25.46 | 25.78 | 462,090 | +0.15(+0.60%) |
Dec 19, 2002 | 25.55 | 26.06 | 25.55 | 25.63 | 86,855 | +0.04(+0.17%) |
Dec 18, 2002 | 25.87 | 26.09 | 25.54 | 25.58 | 85,441 | -0.38(-1.47%) |
Dec 17, 2002 | 26.35 | 26.35 | 25.67 | 25.97 | 132,581 | -0.34(-1.29%) |
Dec 16, 2002 | 25.99 | 26.30 | 25.99 | 26.30 | 54,446 | +0.26(+1.01%) |
Dec 13, 2002 | 26.38 | 26.59 | 26.04 | 26.04 | 62,107 | -0.54(-2.04%) |
Dec 12, 2002 | 26.47 | 26.58 | 26.31 | 26.58 | 73,656 | +0.12(+0.45%) |
Dec 11, 2002 | 26.20 | 26.59 | 26.20 | 26.46 | 100,879 | +0.25(+0.97%) |
Dec 10, 2002 | 25.97 | 26.33 | 25.75 | 26.21 | 43,604 | +0.32(+1.25%) |
Dec 09, 2002 | 25.80 | 26.10 | 25.74 | 25.89 | 32,290 | -0.08(-0.30%) |
Dec 06, 2002 | 26.06 | 26.14 | 25.85 | 25.97 | 72,360 | +0.04(+0.16%) |
Dec 05, 2002 | 26.23 | 26.30 | 25.92 | 25.92 | 58,335 | -0.17(-0.65%) |
Dec 04, 2002 | 25.54 | 26.22 | 25.54 | 26.09 | 66,938 | +0.58(+2.25%) |
Dec 03, 2002 | 25.69 | 26.12 | 25.51 | 25.52 | 73,774 | -0.18(-0.69%) |
Dec 02, 2002 | 25.63 | 25.97 | 25.63 | 25.69 | 73,892 | +0.08(+0.29%) |
Nov 29, 2002 | 26.20 | 26.35 | 25.62 | 25.62 | 59,042 | -0.55(-2.10%) |
Nov 27, 2002 | 26.06 | 26.37 | 26.06 | 26.17 | 73,302 | +0.11(+0.42%) |
Nov 26, 2002 | 26.13 | 26.31 | 26.01 | 26.06 | 71,063 | -0.09(-0.36%) |
Nov 25, 2002 | 26.37 | 26.38 | 26.09 | 26.15 | 58,807 | +0.02(+0.07%) |
Nov 22, 2002 | 26.81 | 26.81 | 26.02 | 26.13 | 69,767 | -0.53(-2.00%) |
Nov 21, 2002 | 25.95 | 26.90 | 25.86 | 26.67 | 59,867 | +0.71(+2.75%) |
Nov 20, 2002 | 25.75 | 26.09 | 25.59 | 25.96 | 101,115 | +0.14(+0.53%) |
Nov 19, 2002 | 26.12 | 26.18 | 25.74 | 25.82 | 125,039 | -0.33(-1.27%) |
Nov 18, 2002 | 26.99 | 27.08 | 26.13 | 26.15 | 151,673 | -0.88(-3.26%) |
Nov 15, 2002 | 27.02 | 27.10 | 26.52 | 27.03 | 152,615 | +0.01(+0.03%) |
Nov 14, 2002 | 26.94 | 27.03 | 26.76 | 27.03 | 199,048 | +0.08(+0.31%) |
Nov 13, 2002 | 26.30 | 27.00 | 26.13 | 26.94 | 89,094 | +0.57(+2.16%) |
Nov 12, 2002 | 25.60 | 26.73 | 25.60 | 26.37 | 83,084 | +0.83(+3.26%) |
Nov 11, 2002 | 25.93 | 26.02 | 25.46 | 25.54 | 78,252 | -0.40(-1.54%) |
Nov 08, 2002 | 25.55 | 26.18 | 25.46 | 25.94 | 39,951 | +0.29(+1.12%) |
Nov 07, 2002 | 27.16 | 27.17 | 25.56 | 25.65 | 115,964 | -1.52(-5.59%) |
Nov 06, 2002 | 27.58 | 27.58 | 26.76 | 27.17 | 85,441 | -0.33(-1.20%) |
Nov 05, 2002 | 27.21 | 27.50 | 26.81 | 27.50 | 85,205 | +0.31(+1.12%) |
Nov 04, 2002 | 27.18 | 27.58 | 26.94 | 27.20 | 117,850 | -0.14(-0.49%) |