Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 24.47 | 24.76 | 24.15 | 24.64 | 181,849 | +0.03(+0.11%) |
Jan 30, 2003 | 24.85 | 24.96 | 24.60 | 24.62 | 149,386 | +0.19(+0.77%) |
Jan 29, 2003 | 24.46 | 24.46 | 24.12 | 24.43 | 192,765 | -0.10(-0.43%) |
Jan 28, 2003 | 24.44 | 24.54 | 24.40 | 24.53 | 279,093 | +0.19(+0.77%) |
Jan 27, 2003 | 24.54 | 24.55 | 24.27 | 24.35 | 255,536 | -0.82(-3.26%) |
Jan 24, 2003 | 25.40 | 25.40 | 24.96 | 25.17 | 238,587 | -1.03(-3.93%) |
Jan 23, 2003 | 25.81 | 26.34 | 25.74 | 26.20 | 112,614 | +0.35(+1.37%) |
Jan 22, 2003 | 26.07 | 26.11 | 25.65 | 25.84 | 111,752 | -0.38(-1.43%) |
Jan 21, 2003 | 26.35 | 26.48 | 26.15 | 26.22 | 103,133 | -0.20(-0.76%) |
Jan 17, 2003 | 26.66 | 26.66 | 26.35 | 26.42 | 94,371 | -0.54(-1.99%) |
Jan 16, 2003 | 26.98 | 26.98 | 26.66 | 26.96 | 72,394 | -0.03(-0.13%) |
Jan 15, 2003 | 27.14 | 27.14 | 26.88 | 26.99 | 112,470 | -0.13(-0.46%) |
Jan 14, 2003 | 26.88 | 27.12 | 26.88 | 27.12 | 66,936 | +0.28(+1.04%) |
Jan 13, 2003 | 26.77 | 26.93 | 26.56 | 26.84 | 142,347 | +0.03(+0.13%) |
Jan 10, 2003 | 26.80 | 26.91 | 26.54 | 26.80 | 145,507 | +0.06(+0.21%) |
Jan 09, 2003 | 26.39 | 26.83 | 26.39 | 26.75 | 104,713 | +0.27(+1.03%) |
Jan 08, 2003 | 26.63 | 26.63 | 26.22 | 26.48 | 150,966 | -0.47(-1.76%) |
Jan 07, 2003 | 27.08 | 27.22 | 26.87 | 26.95 | 75,411 | -0.29(-1.07%) |
Jan 06, 2003 | 26.63 | 27.39 | 26.63 | 27.24 | 189,031 | +0.68(+2.57%) |
Jan 03, 2003 | 26.34 | 26.61 | 26.20 | 26.56 | 171,506 | +0.22(+0.85%) |
Jan 02, 2003 | 25.79 | 26.50 | 25.77 | 26.34 | 207,273 | +0.68(+2.66%) |
Dec 31, 2002 | 25.62 | 25.89 | 25.61 | 25.65 | 116,779 | -0.04(-0.16%) |
Dec 30, 2002 | 25.79 | 26.03 | 25.63 | 25.70 | 89,488 | -0.10(-0.38%) |
Dec 27, 2002 | 26.00 | 26.11 | 25.61 | 25.79 | 141,485 | -0.10(-0.40%) |
Dec 26, 2002 | 25.95 | 26.18 | 25.86 | 25.90 | 170,645 | +0.24(+0.95%) |
Dec 24, 2002 | 25.76 | 25.86 | 25.58 | 25.65 | 61,334 | +0.44(+1.74%) |
Dec 23, 2002 | 24.85 | 25.58 | 24.64 | 25.22 | 173,230 | +0.22(+0.89%) |
Dec 20, 2002 | 24.68 | 25.17 | 24.64 | 24.99 | 224,797 | -0.36(-1.43%) |
Dec 19, 2002 | 25.41 | 25.56 | 25.20 | 25.35 | 121,089 | -0.13(-0.52%) |
Dec 18, 2002 | 25.62 | 25.69 | 25.40 | 25.49 | 257,834 | -0.58(-2.24%) |
Dec 17, 2002 | 26.04 | 26.26 | 25.97 | 26.07 | 162,744 | -0.80(-2.98%) |
Dec 16, 2002 | 26.66 | 26.87 | 26.57 | 26.87 | 88,051 | +0.21(+0.78%) |
Dec 13, 2002 | 26.77 | 26.81 | 26.52 | 26.66 | 119,365 | -0.28(-1.03%) |
Dec 12, 2002 | 27.08 | 27.14 | 26.80 | 26.94 | 152,833 | -0.07(-0.26%) |
Dec 11, 2002 | 26.89 | 27.05 | 26.88 | 27.01 | 206,555 | +0.12(+0.44%) |
Dec 10, 2002 | 26.66 | 26.94 | 26.53 | 26.89 | 110,890 | +0.40(+1.52%) |
Dec 09, 2002 | 26.94 | 27.12 | 26.45 | 26.49 | 183,716 | -0.24(-0.91%) |
Dec 06, 2002 | 26.61 | 26.90 | 26.59 | 26.73 | 114,768 | +0.29(+1.11%) |
Dec 05, 2002 | 26.39 | 26.63 | 26.19 | 26.44 | 171,219 | +0.30(+1.15%) |
Dec 04, 2002 | 26.48 | 26.49 | 26.07 | 26.14 | 109,454 | -0.31(-1.16%) |
Dec 03, 2002 | 26.56 | 26.61 | 26.32 | 26.45 | 118,934 | +0.06(+0.24%) |
Dec 02, 2002 | 26.43 | 26.52 | 26.25 | 26.39 | 225,803 | -0.38(-1.43%) |
Nov 29, 2002 | 27.44 | 27.44 | 26.73 | 26.77 | 175,816 | -0.68(-2.46%) |
Nov 27, 2002 | 27.15 | 27.50 | 27.01 | 27.44 | 99,686 | +0.78(+2.92%) |
Nov 26, 2002 | 26.94 | 26.94 | 26.56 | 26.66 | 113,332 | -0.28(-1.03%) |
Nov 25, 2002 | 26.70 | 26.94 | 26.61 | 26.94 | 146,800 | +0.14(+0.52%) |
Nov 22, 2002 | 26.98 | 27.01 | 26.59 | 26.80 | 138,756 | -0.70(-2.53%) |
Nov 21, 2002 | 27.26 | 27.64 | 26.89 | 27.50 | 162,888 | +0.87(+3.27%) |
Nov 20, 2002 | 26.42 | 26.72 | 26.32 | 26.63 | 189,318 | -0.15(-0.55%) |
Nov 19, 2002 | 26.80 | 27.00 | 26.58 | 26.78 | 114,625 | +0.01(+0.05%) |
Nov 18, 2002 | 27.08 | 27.10 | 26.76 | 26.76 | 105,288 | -0.51(-1.86%) |
Nov 15, 2002 | 27.08 | 27.45 | 27.08 | 27.27 | 87,908 | +0.19(+0.69%) |
Nov 14, 2002 | 26.70 | 27.15 | 26.70 | 27.08 | 99,686 | +0.73(+2.77%) |
Nov 13, 2002 | 25.76 | 26.43 | 25.76 | 26.35 | 147,662 | -0.03(-0.13%) |
Nov 12, 2002 | 26.18 | 26.61 | 26.05 | 26.39 | 162,888 | +0.72(+2.82%) |
Nov 11, 2002 | 25.41 | 25.90 | 25.41 | 25.66 | 120,658 | -0.48(-1.84%) |
Nov 08, 2002 | 26.18 | 26.23 | 25.88 | 26.14 | 63,489 | +0.15(+0.59%) |
Nov 07, 2002 | 26.36 | 26.37 | 25.86 | 25.99 | 170,214 | -0.78(-2.91%) |
Nov 06, 2002 | 26.47 | 26.77 | 26.26 | 26.77 | 93,222 | -0.21(-0.77%) |
Nov 05, 2002 | 26.94 | 27.29 | 26.66 | 26.98 | 464,677 | +0.49(+1.84%) |
Nov 04, 2002 | 26.45 | 26.70 | 26.35 | 26.49 | 114,912 | +0.14(+0.53%) |