Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 27.04 | 27.82 | 26.99 | 27.66 | 86,269 | +0.57(+2.11%) |
Jan 30, 2003 | 27.14 | 27.18 | 26.96 | 27.09 | 60,470 | -0.05(-0.18%) |
Jan 29, 2003 | 27.20 | 27.35 | 26.89 | 27.13 | 126,204 | -0.18(-0.67%) |
Jan 28, 2003 | 27.29 | 27.42 | 26.96 | 27.32 | 101,438 | +0.14(+0.50%) |
Jan 27, 2003 | 27.13 | 27.22 | 26.63 | 27.18 | 84,308 | -0.05(-0.18%) |
Jan 24, 2003 | 27.62 | 27.43 | 27.14 | 27.23 | 47,881 | -0.15(-0.53%) |
Jan 23, 2003 | 27.62 | 27.72 | 26.79 | 27.38 | 122,386 | -0.16(-0.60%) |
Jan 22, 2003 | 28.30 | 28.33 | 27.42 | 27.54 | 92,873 | -0.51(-1.83%) |
Jan 21, 2003 | 28.11 | 28.33 | 27.90 | 28.05 | 52,009 | -0.15(-0.52%) |
Jan 17, 2003 | 28.40 | 28.44 | 28.10 | 28.20 | 39,110 | -0.20(-0.72%) |
Jan 16, 2003 | 28.25 | 28.66 | 28.25 | 28.40 | 49,326 | +0.19(+0.69%) |
Jan 15, 2003 | 28.55 | 28.55 | 28.13 | 28.21 | 91,016 | -0.31(-1.09%) |
Jan 14, 2003 | 28.89 | 29.01 | 28.46 | 28.52 | 88,126 | -0.39(-1.34%) |
Jan 13, 2003 | 29.09 | 29.22 | 28.77 | 28.91 | 90,190 | -0.04(-0.13%) |
Jan 10, 2003 | 28.97 | 29.25 | 28.70 | 28.95 | 57,684 | -0.07(-0.23%) |
Jan 09, 2003 | 29.22 | 29.49 | 28.83 | 29.01 | 74,608 | -0.20(-0.70%) |
Jan 08, 2003 | 29.06 | 29.34 | 29.06 | 29.22 | 79,148 | +0.21(+0.74%) |
Jan 07, 2003 | 29.70 | 29.70 | 28.92 | 29.00 | 88,952 | -0.70(-2.35%) |
Jan 06, 2003 | 29.56 | 29.79 | 29.41 | 29.70 | 94,627 | +0.19(+0.66%) |
Jan 03, 2003 | 29.27 | 29.58 | 29.27 | 29.51 | 99,993 | +0.24(+0.83%) |
Jan 02, 2003 | 29.22 | 29.33 | 28.59 | 29.27 | 172,228 | +0.19(+0.67%) |
Dec 31, 2002 | 28.83 | 29.07 | 28.83 | 29.07 | 96,072 | +0.00(+0.00%) |
Dec 30, 2002 | 28.78 | 29.08 | 28.64 | 29.07 | 92,667 | +0.08(+0.27%) |
Dec 27, 2002 | 29.07 | 29.11 | 28.81 | 28.99 | 79,974 | -0.17(-0.60%) |
Dec 26, 2002 | 29.04 | 29.17 | 28.83 | 29.17 | 196,479 | +0.21(+0.74%) |
Dec 24, 2002 | 28.93 | 29.04 | 28.59 | 28.96 | 50,048 | -0.12(-0.40%) |
Dec 23, 2002 | 28.98 | 29.14 | 28.86 | 29.07 | 87,301 | +0.07(+0.23%) |
Dec 20, 2002 | 28.49 | 29.00 | 28.49 | 29.00 | 48,707 | +0.49(+1.73%) |
Dec 19, 2002 | 28.59 | 28.97 | 28.21 | 28.51 | 112,996 | -0.16(-0.54%) |
Dec 18, 2002 | 28.75 | 28.88 | 28.41 | 28.66 | 68,623 | -0.09(-0.30%) |
Dec 17, 2002 | 28.97 | 29.26 | 28.64 | 28.75 | 171,919 | -0.32(-1.10%) |
Dec 16, 2002 | 28.64 | 29.06 | 28.64 | 29.07 | 118,258 | +0.54(+1.90%) |
Dec 13, 2002 | 28.83 | 28.88 | 28.52 | 28.53 | 70,893 | -0.35(-1.21%) |
Dec 12, 2002 | 28.83 | 28.92 | 28.62 | 28.88 | 84,308 | +0.05(+0.17%) |
Dec 11, 2002 | 28.52 | 28.89 | 28.39 | 28.83 | 100,406 | +0.31(+1.09%) |
Dec 10, 2002 | 27.98 | 28.60 | 27.78 | 28.52 | 97,826 | +0.54(+1.94%) |
Dec 09, 2002 | 28.19 | 28.34 | 27.82 | 27.98 | 101,232 | -0.23(-0.82%) |
Dec 06, 2002 | 27.96 | 28.41 | 27.81 | 28.21 | 102,573 | +0.15(+0.55%) |
Dec 05, 2002 | 28.72 | 28.72 | 27.93 | 28.05 | 124,863 | -0.67(-2.33%) |
Dec 04, 2002 | 28.49 | 28.88 | 28.44 | 28.72 | 81,625 | +0.27(+0.95%) |
Dec 03, 2002 | 28.78 | 28.88 | 28.44 | 28.45 | 66,559 | -0.38(-1.31%) |
Dec 02, 2002 | 28.73 | 28.88 | 28.46 | 28.83 | 50,358 | -0.10(-0.33%) |
Nov 29, 2002 | 28.87 | 29.02 | 28.61 | 28.93 | 59,232 | +0.06(+0.20%) |
Nov 27, 2002 | 28.36 | 28.98 | 28.29 | 28.87 | 59,851 | +0.52(+1.85%) |
Nov 26, 2002 | 28.59 | 28.82 | 28.24 | 28.34 | 52,112 | -0.37(-1.28%) |
Nov 25, 2002 | 28.20 | 29.07 | 28.20 | 28.71 | 109,590 | +0.01(+0.03%) |
Nov 22, 2002 | 28.78 | 28.98 | 28.49 | 28.70 | 167,688 | -0.14(-0.47%) |
Nov 21, 2002 | 28.49 | 29.07 | 28.49 | 28.84 | 120,529 | +0.25(+0.88%) |
Nov 20, 2002 | 28.10 | 28.71 | 28.08 | 28.59 | 57,581 | +0.18(+0.65%) |
Nov 19, 2002 | 28.54 | 28.67 | 28.10 | 28.40 | 79,458 | +0.11(+0.38%) |
Nov 18, 2002 | 28.20 | 28.54 | 28.11 | 28.30 | 64,185 | +0.00(+0.00%) |
Nov 15, 2002 | 27.57 | 28.34 | 27.55 | 28.30 | 61,606 | +0.67(+2.42%) |
Nov 14, 2002 | 27.52 | 27.93 | 27.52 | 27.63 | 107,423 | +0.04(+0.14%) |
Nov 13, 2002 | 27.86 | 28.01 | 27.46 | 27.59 | 88,849 | -0.32(-1.15%) |
Nov 12, 2002 | 27.76 | 28.10 | 27.76 | 27.91 | 68,726 | +0.05(+0.17%) |
Nov 11, 2002 | 28.33 | 28.33 | 27.77 | 27.86 | 88,436 | -0.39(-1.37%) |
Nov 08, 2002 | 28.11 | 28.29 | 28.11 | 28.25 | 21,876 | +0.15(+0.52%) |
Nov 07, 2002 | 28.55 | 28.55 | 28.04 | 28.10 | 55,517 | -0.48(-1.70%) |
Nov 06, 2002 | 28.39 | 28.59 | 28.27 | 28.59 | 52,937 | +0.19(+0.68%) |
Nov 05, 2002 | 28.54 | 28.54 | 28.10 | 28.39 | 62,122 | +0.10(+0.34%) |
Nov 04, 2002 | 28.10 | 28.56 | 27.91 | 28.30 | 73,370 | +0.27(+0.97%) |