Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 23.00 | 24.41 | 22.94 | 23.84 | 2,880,863 | -0.03(-0.11%) |
Jan 30, 2003 | 24.65 | 24.68 | 23.81 | 23.87 | 2,076,706 | -0.78(-3.16%) |
Jan 29, 2003 | 24.45 | 24.88 | 24.02 | 24.65 | 1,537,575 | -0.02(-0.08%) |
Jan 28, 2003 | 24.45 | 24.76 | 24.38 | 24.67 | 1,589,289 | +0.31(+1.26%) |
Jan 27, 2003 | 24.25 | 24.88 | 24.19 | 24.36 | 2,473,862 | -0.06(-0.23%) |
Jan 24, 2003 | 25.02 | 25.09 | 24.36 | 24.42 | 2,123,147 | -0.67(-2.68%) |
Jan 23, 2003 | 24.02 | 25.21 | 23.99 | 25.09 | 2,927,149 | +1.07(+4.46%) |
Jan 22, 2003 | 24.43 | 24.83 | 23.82 | 24.02 | 4,313,438 | -1.20(-4.75%) |
Jan 21, 2003 | 25.74 | 25.79 | 25.14 | 25.21 | 1,241,145 | -0.48(-1.85%) |
Jan 17, 2003 | 25.20 | 25.79 | 25.20 | 25.69 | 1,109,002 | +0.16(+0.63%) |
Jan 16, 2003 | 25.58 | 26.01 | 25.44 | 25.53 | 1,238,860 | -0.08(-0.33%) |
Jan 15, 2003 | 25.98 | 25.98 | 25.50 | 25.61 | 1,209,002 | -0.41(-1.59%) |
Jan 14, 2003 | 25.90 | 26.29 | 25.82 | 26.03 | 1,506,289 | +0.15(+0.60%) |
Jan 13, 2003 | 25.95 | 26.39 | 25.66 | 25.87 | 1,030,145 | +0.01(+0.05%) |
Jan 10, 2003 | 25.65 | 26.06 | 25.44 | 25.86 | 1,123,002 | +0.00(+0.00%) |
Jan 09, 2003 | 25.42 | 25.99 | 25.35 | 25.86 | 1,738,146 | +0.43(+1.71%) |
Jan 08, 2003 | 25.84 | 25.90 | 25.30 | 25.42 | 1,546,432 | -0.48(-1.84%) |
Jan 07, 2003 | 26.17 | 26.28 | 25.81 | 25.90 | 1,709,575 | -0.31(-1.18%) |
Jan 06, 2003 | 25.51 | 26.37 | 25.42 | 26.21 | 1,686,718 | +0.83(+3.25%) |
Jan 03, 2003 | 25.56 | 25.70 | 25.15 | 25.38 | 1,683,003 | -0.15(-0.58%) |
Jan 02, 2003 | 24.67 | 25.56 | 24.39 | 25.53 | 1,538,003 | +1.43(+5.96%) |
Dec 31, 2002 | 24.53 | 24.61 | 24.19 | 24.09 | 1,583,003 | -0.57(-2.30%) |
Dec 30, 2002 | 24.65 | 24.77 | 24.32 | 24.66 | 1,243,431 | +0.29(+1.21%) |
Dec 27, 2002 | 24.78 | 24.85 | 24.37 | 24.37 | 1,615,432 | -0.47(-1.89%) |
Dec 26, 2002 | 24.74 | 25.25 | 24.53 | 24.84 | 1,397,003 | +0.34(+1.37%) |
Dec 24, 2002 | 24.63 | 24.78 | 24.44 | 24.50 | 887,002 | -0.21(-0.85%) |
Dec 23, 2002 | 24.12 | 24.78 | 23.54 | 24.71 | 1,570,432 | +0.06(+0.23%) |
Dec 20, 2002 | 24.12 | 24.73 | 23.54 | 24.65 | 3,851,437 | +0.51(+2.12%) |
Dec 19, 2002 | 24.02 | 24.67 | 23.89 | 24.14 | 2,220,862 | -0.01(-0.03%) |
Dec 18, 2002 | 25.21 | 25.37 | 24.04 | 24.15 | 3,295,293 | -1.41(-5.53%) |
Dec 17, 2002 | 25.80 | 25.98 | 25.44 | 25.56 | 1,379,574 | -0.22(-0.87%) |
Dec 16, 2002 | 25.12 | 25.79 | 25.02 | 25.79 | 1,627,146 | +0.71(+2.85%) |
Dec 13, 2002 | 25.32 | 25.42 | 24.91 | 25.07 | 1,270,860 | -0.35(-1.38%) |
Dec 12, 2002 | 25.69 | 25.90 | 25.21 | 25.42 | 1,216,717 | -0.18(-0.68%) |
Dec 11, 2002 | 25.54 | 25.93 | 25.35 | 25.60 | 1,250,431 | +0.04(+0.16%) |
Dec 10, 2002 | 25.63 | 25.70 | 25.16 | 25.56 | 1,197,431 | +0.24(+0.97%) |
Dec 09, 2002 | 26.14 | 26.25 | 25.23 | 25.31 | 1,575,432 | -0.92(-3.52%) |
Dec 06, 2002 | 26.17 | 26.40 | 25.62 | 26.24 | 1,763,718 | +0.10(+0.37%) |
Dec 05, 2002 | 27.22 | 27.23 | 25.96 | 26.14 | 1,779,147 | -0.88(-3.26%) |
Dec 04, 2002 | 27.33 | 27.64 | 26.73 | 27.02 | 2,196,148 | -0.39(-1.40%) |
Dec 03, 2002 | 27.65 | 27.91 | 27.38 | 27.40 | 1,956,290 | -0.62(-2.20%) |
Dec 02, 2002 | 28.49 | 28.69 | 27.57 | 28.02 | 2,579,863 | +0.93(+3.44%) |
Nov 29, 2002 | 27.14 | 27.30 | 26.85 | 27.09 | 835,287 | -0.02(-0.08%) |
Nov 27, 2002 | 26.77 | 27.29 | 26.74 | 27.11 | 3,182,578 | +0.44(+1.65%) |
Nov 26, 2002 | 27.53 | 27.59 | 26.66 | 26.67 | 1,867,432 | -1.11(-3.98%) |
Nov 25, 2002 | 28.06 | 28.10 | 27.08 | 27.78 | 2,193,576 | -0.06(-0.23%) |
Nov 22, 2002 | 27.56 | 28.02 | 27.51 | 27.84 | 2,608,149 | -0.04(-0.13%) |
Nov 21, 2002 | 26.63 | 27.89 | 26.63 | 27.87 | 3,705,580 | +1.28(+4.82%) |
Nov 20, 2002 | 25.68 | 26.69 | 25.55 | 26.59 | 2,372,291 | +0.88(+3.41%) |
Nov 19, 2002 | 25.51 | 26.10 | 25.49 | 25.72 | 1,757,861 | +0.04(+0.16%) |
Nov 18, 2002 | 26.18 | 26.39 | 25.58 | 25.68 | 1,072,431 | -0.45(-1.71%) |
Nov 15, 2002 | 25.83 | 26.19 | 25.33 | 26.12 | 1,695,289 | +0.05(+0.19%) |
Nov 14, 2002 | 25.21 | 26.07 | 25.20 | 26.07 | 2,272,576 | +1.07(+4.28%) |
Nov 13, 2002 | 24.54 | 25.17 | 23.96 | 25.00 | 2,868,149 | +0.43(+1.77%) |
Nov 12, 2002 | 24.41 | 24.98 | 24.27 | 24.57 | 1,962,576 | +0.42(+1.74%) |
Nov 11, 2002 | 24.70 | 24.86 | 24.06 | 24.15 | 1,069,002 | -0.55(-2.24%) |
Nov 08, 2002 | 24.90 | 25.56 | 24.37 | 24.70 | 1,825,718 | -0.11(-0.45%) |
Nov 07, 2002 | 25.92 | 26.03 | 24.61 | 24.81 | 2,260,862 | -1.36(-5.19%) |
Nov 06, 2002 | 26.23 | 26.39 | 25.28 | 26.17 | 2,434,291 | +0.10(+0.38%) |
Nov 05, 2002 | 25.76 | 26.46 | 25.58 | 26.07 | 2,184,576 | -0.15(-0.56%) |
Nov 04, 2002 | 25.63 | 26.76 | 25.51 | 26.22 | 3,606,151 | +1.28(+5.14%) |