Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 22.63 | 22.63 | 22.28 | 22.54 | 144,147 | -0.06(-0.26%) |
Jan 30, 2003 | 23.13 | 22.90 | 21.99 | 22.60 | 3,821,408 | -0.54(-2.35%) |
Jan 29, 2003 | 23.19 | 23.92 | 22.97 | 23.15 | 308,103 | -0.22(-0.96%) |
Jan 28, 2003 | 23.13 | 23.55 | 23.00 | 23.37 | 105,901 | +0.01(+0.03%) |
Jan 27, 2003 | 23.63 | 23.79 | 23.14 | 23.36 | 163,956 | -0.38(-1.60%) |
Jan 24, 2003 | 24.17 | 24.17 | 23.67 | 23.74 | 79,235 | -0.08(-0.33%) |
Jan 23, 2003 | 23.78 | 24.22 | 23.56 | 23.82 | 204,945 | +0.16(+0.69%) |
Jan 22, 2003 | 23.65 | 23.75 | 23.65 | 23.66 | 497,964 | +0.09(+0.39%) |
Jan 21, 2003 | 23.63 | 24.28 | 23.56 | 23.57 | 468,250 | +0.01(+0.03%) |
Jan 17, 2003 | 23.56 | 23.59 | 23.56 | 23.56 | 16,151 | -0.03(-0.11%) |
Jan 16, 2003 | 23.65 | 23.76 | 23.53 | 23.59 | 60,340 | +0.03(+0.11%) |
Jan 15, 2003 | 23.76 | 23.76 | 23.53 | 23.56 | 39,312 | -0.01(-0.06%) |
Jan 14, 2003 | 23.53 | 23.61 | 23.53 | 23.57 | 24,227 | +0.02(+0.08%) |
Jan 13, 2003 | 23.72 | 23.72 | 23.49 | 23.55 | 41,598 | -0.05(-0.19%) |
Jan 10, 2003 | 23.57 | 23.66 | 23.49 | 23.60 | 46,931 | +0.03(+0.11%) |
Jan 09, 2003 | 23.89 | 23.89 | 23.57 | 23.57 | 12,037 | +0.05(+0.20%) |
Jan 08, 2003 | 23.83 | 24.21 | 23.53 | 23.53 | 24,380 | -0.38(-1.59%) |
Jan 07, 2003 | 24.13 | 24.31 | 23.81 | 23.91 | 43,122 | +0.03(+0.14%) |
Jan 06, 2003 | 23.82 | 24.05 | 23.82 | 23.88 | 43,274 | -0.09(-0.36%) |
Jan 03, 2003 | 24.14 | 24.14 | 23.82 | 23.96 | 32,608 | -0.05(-0.19%) |
Jan 02, 2003 | 23.80 | 24.15 | 23.62 | 24.01 | 67,654 | +0.21(+0.88%) |
Dec 31, 2002 | 24.15 | 24.47 | 23.63 | 23.80 | 65,216 | -0.30(-1.25%) |
Dec 30, 2002 | 23.53 | 24.23 | 23.43 | 24.10 | 96,758 | +0.54(+2.28%) |
Dec 27, 2002 | 24.09 | 24.15 | 23.53 | 23.56 | 50,893 | -0.39(-1.64%) |
Dec 26, 2002 | 24.05 | 24.05 | 23.69 | 23.95 | 56,683 | +0.09(+0.38%) |
Dec 24, 2002 | 23.84 | 24.02 | 23.83 | 23.86 | 21,027 | +0.01(+0.06%) |
Dec 23, 2002 | 23.99 | 24.03 | 23.57 | 23.85 | 68,721 | -0.02(-0.08%) |
Dec 20, 2002 | 23.99 | 24.11 | 23.57 | 23.87 | 79,692 | +0.18(+0.78%) |
Dec 19, 2002 | 24.41 | 24.41 | 23.63 | 23.68 | 49,065 | -0.47(-1.93%) |
Dec 18, 2002 | 23.97 | 24.42 | 23.97 | 24.15 | 33,217 | +0.07(+0.30%) |
Dec 17, 2002 | 24.05 | 24.30 | 23.87 | 24.08 | 195,650 | +0.12(+0.52%) |
Dec 16, 2002 | 24.36 | 24.41 | 23.66 | 23.95 | 294,085 | -0.20(-0.84%) |
Dec 13, 2002 | 24.70 | 24.71 | 24.09 | 24.16 | 45,712 | -0.54(-2.21%) |
Dec 12, 2002 | 25.06 | 25.06 | 24.39 | 24.70 | 83,197 | -0.29(-1.16%) |
Dec 11, 2002 | 25.16 | 25.49 | 24.98 | 24.99 | 45,865 | -0.11(-0.44%) |
Dec 10, 2002 | 25.24 | 25.38 | 24.68 | 25.10 | 73,292 | -0.14(-0.55%) |
Dec 09, 2002 | 25.59 | 25.63 | 25.02 | 25.24 | 33,065 | -0.17(-0.67%) |
Dec 06, 2002 | 25.42 | 25.63 | 25.10 | 25.41 | 41,446 | -0.02(-0.08%) |
Dec 05, 2002 | 25.35 | 26.19 | 25.10 | 25.43 | 82,435 | +0.35(+1.41%) |
Dec 04, 2002 | 25.10 | 25.41 | 24.75 | 25.08 | 54,398 | +0.03(+0.10%) |
Dec 03, 2002 | 24.98 | 25.36 | 24.18 | 25.05 | 120,834 | -0.14(-0.55%) |
Dec 02, 2002 | 25.59 | 25.78 | 24.97 | 25.19 | 67,350 | -0.07(-0.26%) |
Nov 27, 2002 | 24.94 | 25.65 | 24.83 | 25.25 | 45,560 | +0.54(+2.18%) |
Nov 26, 2002 | 26.06 | 26.11 | 23.86 | 24.72 | 217,135 | -1.09(-4.22%) |
Nov 25, 2002 | 26.15 | 26.25 | 25.59 | 25.80 | 67,959 | -0.28(-1.06%) |
Nov 22, 2002 | 26.45 | 26.59 | 25.86 | 26.08 | 22,703 | +0.14(+0.53%) |
Nov 21, 2002 | 26.31 | 26.64 | 25.77 | 25.94 | 22,399 | -0.30(-1.13%) |
Nov 20, 2002 | 25.75 | 26.24 | 25.71 | 26.24 | 15,237 | +0.59(+2.30%) |
Nov 19, 2002 | 25.59 | 26.05 | 25.59 | 25.65 | 15,542 | -0.03(-0.13%) |
Nov 18, 2002 | 25.81 | 26.20 | 25.65 | 25.68 | 30,932 | -0.33(-1.29%) |
Nov 15, 2002 | 26.70 | 26.70 | 25.35 | 26.01 | 43,122 | -0.39(-1.49%) |
Nov 14, 2002 | 26.58 | 26.58 | 25.95 | 26.41 | 51,960 | -0.17(-0.64%) |
Nov 13, 2002 | 26.41 | 26.58 | 26.08 | 26.58 | 64,912 | +0.14(+0.55%) |
Nov 12, 2002 | 26.59 | 26.59 | 26.35 | 26.43 | 35,960 | -0.02(-0.07%) |
Nov 11, 2002 | 26.93 | 26.93 | 26.26 | 26.45 | 53,483 | -0.28(-1.06%) |
Nov 08, 2002 | 27.06 | 27.06 | 26.43 | 26.74 | 39,465 | -0.33(-1.24%) |
Nov 07, 2002 | 27.07 | 27.33 | 26.45 | 27.07 | 28,037 | -0.01(-0.02%) |
Nov 06, 2002 | 26.65 | 27.46 | 26.25 | 27.08 | 78,168 | +0.27(+1.01%) |
Nov 05, 2002 | 26.99 | 27.06 | 26.50 | 26.81 | 72,378 | -0.22(-0.83%) |
Nov 04, 2002 | 26.69 | 27.18 | 26.69 | 27.03 | 33,675 | +0.49(+1.85%) |