Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 23.08 | 23.22 | 22.95 | 23.14 | 582,504 | +0.06(+0.27%) |
Jan 30, 2003 | 23.14 | 23.17 | 23.07 | 23.08 | 260,799 | -0.06(-0.24%) |
Jan 29, 2003 | 22.86 | 23.17 | 22.83 | 23.13 | 183,513 | +0.25(+1.07%) |
Jan 28, 2003 | 22.59 | 22.95 | 22.59 | 22.89 | 442,722 | +0.30(+1.34%) |
Jan 27, 2003 | 22.92 | 22.92 | 22.47 | 22.59 | 492,974 | -0.36(-1.59%) |
Jan 24, 2003 | 23.02 | 23.02 | 22.86 | 22.95 | 205,935 | -0.22(-0.95%) |
Jan 23, 2003 | 23.24 | 23.26 | 22.98 | 23.17 | 608,743 | +0.30(+1.32%) |
Jan 22, 2003 | 23.04 | 23.17 | 22.57 | 22.87 | 905,959 | -0.17(-0.74%) |
Jan 21, 2003 | 23.61 | 23.61 | 22.98 | 23.04 | 911,683 | -0.44(-1.87%) |
Jan 17, 2003 | 23.90 | 23.90 | 23.48 | 23.48 | 277,655 | -0.48(-2.00%) |
Jan 16, 2003 | 24.40 | 24.40 | 23.93 | 23.96 | 312,004 | -0.33(-1.37%) |
Jan 15, 2003 | 24.27 | 24.42 | 24.21 | 24.29 | 179,378 | -0.14(-0.57%) |
Jan 14, 2003 | 24.62 | 24.63 | 24.43 | 24.43 | 355,418 | -0.09(-0.38%) |
Jan 13, 2003 | 24.70 | 24.74 | 24.51 | 24.52 | 269,068 | -0.11(-0.46%) |
Jan 10, 2003 | 24.84 | 24.85 | 24.62 | 24.64 | 306,598 | -0.13(-0.51%) |
Jan 09, 2003 | 24.89 | 24.89 | 24.51 | 24.76 | 315,980 | +0.03(+0.13%) |
Jan 08, 2003 | 24.84 | 24.89 | 24.56 | 24.73 | 396,923 | -0.02(-0.08%) |
Jan 07, 2003 | 25.13 | 25.13 | 24.74 | 24.75 | 728,170 | -0.55(-2.16%) |
Jan 06, 2003 | 25.22 | 25.35 | 25.11 | 25.30 | 703,044 | +0.17(+0.68%) |
Jan 03, 2003 | 24.87 | 25.15 | 24.87 | 25.13 | 552,608 | +0.32(+1.29%) |
Jan 02, 2003 | 24.62 | 24.81 | 24.47 | 24.81 | 435,407 | +0.19(+0.79%) |
Dec 31, 2002 | 24.54 | 24.78 | 24.46 | 24.61 | 555,152 | +0.10(+0.41%) |
Dec 30, 2002 | 24.27 | 24.52 | 24.08 | 24.51 | 581,232 | +0.24(+0.98%) |
Dec 27, 2002 | 24.05 | 24.29 | 24.02 | 24.27 | 355,895 | -0.26(-1.05%) |
Dec 26, 2002 | 24.49 | 24.65 | 24.43 | 24.53 | 514,760 | +0.07(+0.28%) |
Dec 24, 2002 | 24.46 | 24.52 | 24.34 | 24.46 | 207,049 | +0.25(+1.04%) |
Dec 23, 2002 | 23.93 | 24.21 | 23.89 | 24.21 | 423,639 | +0.19(+0.79%) |
Dec 20, 2002 | 24.21 | 24.21 | 23.74 | 24.02 | 2,387,266 | -0.52(-2.13%) |
Dec 19, 2002 | 24.52 | 24.65 | 24.43 | 24.54 | 638,639 | -0.01(-0.03%) |
Dec 18, 2002 | 24.65 | 24.65 | 24.37 | 24.55 | 443,994 | -0.07(-0.28%) |
Dec 17, 2002 | 24.59 | 24.67 | 24.44 | 24.62 | 287,674 | +0.00(+0.00%) |
Dec 16, 2002 | 24.37 | 24.64 | 24.37 | 24.62 | 1,055,918 | +0.21(+0.88%) |
Dec 13, 2002 | 24.47 | 24.54 | 24.37 | 24.41 | 469,915 | -0.07(-0.28%) |
Dec 12, 2002 | 24.27 | 24.51 | 24.27 | 24.47 | 639,117 | +0.14(+0.57%) |
Dec 11, 2002 | 24.46 | 24.46 | 24.26 | 24.34 | 403,443 | -0.11(-0.46%) |
Dec 10, 2002 | 24.71 | 24.74 | 24.45 | 24.45 | 594,590 | -0.23(-0.94%) |
Dec 09, 2002 | 24.93 | 24.94 | 24.65 | 24.68 | 690,799 | -0.25(-1.01%) |
Dec 06, 2002 | 24.99 | 25.06 | 24.84 | 24.93 | 293,399 | -0.06(-0.23%) |
Dec 05, 2002 | 25.06 | 25.14 | 24.89 | 24.99 | 166,179 | -0.04(-0.18%) |
Dec 04, 2002 | 24.96 | 25.07 | 24.95 | 25.03 | 219,452 | +0.06(+0.25%) |
Dec 03, 2002 | 25.06 | 25.15 | 24.97 | 24.97 | 446,539 | -0.03(-0.10%) |
Dec 02, 2002 | 25.00 | 25.15 | 24.88 | 25.00 | 432,863 | +0.09(+0.38%) |
Nov 29, 2002 | 24.94 | 25.03 | 24.90 | 24.90 | 130,081 | -0.04(-0.15%) |
Nov 27, 2002 | 24.93 | 25.00 | 24.90 | 24.94 | 386,746 | +0.16(+0.66%) |
Nov 26, 2002 | 24.78 | 24.90 | 24.78 | 24.78 | 413,780 | -0.06(-0.25%) |
Nov 25, 2002 | 25.00 | 25.03 | 24.69 | 24.84 | 381,816 | -0.19(-0.75%) |
Nov 22, 2002 | 24.46 | 25.03 | 24.34 | 25.03 | 661,539 | +0.60(+2.45%) |
Nov 21, 2002 | 24.28 | 24.51 | 24.28 | 24.43 | 281,313 | +0.09(+0.36%) |
Nov 20, 2002 | 24.35 | 24.42 | 24.07 | 24.34 | 355,577 | +0.04(+0.16%) |
Nov 19, 2002 | 24.34 | 24.40 | 24.22 | 24.30 | 265,728 | +0.03(+0.13%) |
Nov 18, 2002 | 24.37 | 24.37 | 24.18 | 24.27 | 243,306 | +0.03(+0.13%) |
Nov 15, 2002 | 24.40 | 24.53 | 24.20 | 24.24 | 429,682 | -0.14(-0.59%) |
Nov 14, 2002 | 24.15 | 24.40 | 24.15 | 24.39 | 395,174 | +0.23(+0.96%) |
Nov 13, 2002 | 24.34 | 24.42 | 24.08 | 24.15 | 350,806 | -0.36(-1.49%) |
Nov 12, 2002 | 24.24 | 24.62 | 24.19 | 24.52 | 497,903 | +0.26(+1.09%) |
Nov 11, 2002 | 24.34 | 24.42 | 24.15 | 24.25 | 197,189 | -0.14(-0.57%) |
Nov 08, 2002 | 24.34 | 24.47 | 24.21 | 24.39 | 186,535 | -0.01(-0.03%) |
Nov 07, 2002 | 24.52 | 24.52 | 24.34 | 24.40 | 280,041 | -0.14(-0.59%) |
Nov 06, 2002 | 24.48 | 24.56 | 24.24 | 24.54 | 318,683 | +0.38(+1.56%) |
Nov 05, 2002 | 24.37 | 24.37 | 24.15 | 24.17 | 536,546 | -0.14(-0.59%) |
Nov 04, 2002 | 24.02 | 24.39 | 24.02 | 24.31 | 390,244 | +0.38(+1.60%) |