Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 24.79 | 25.56 | 24.79 | 25.28 | 1,341,338 | +0.47(+1.89%) |
Jan 30, 2003 | 25.17 | 25.33 | 24.73 | 24.81 | 1,686,236 | -0.68(-2.67%) |
Jan 29, 2003 | 25.56 | 25.56 | 24.90 | 25.49 | 1,662,346 | -0.24(-0.93%) |
Jan 28, 2003 | 25.20 | 25.99 | 25.07 | 25.73 | 1,597,781 | +0.58(+2.29%) |
Jan 27, 2003 | 25.50 | 25.56 | 25.03 | 25.15 | 1,396,981 | -0.35(-1.37%) |
Jan 24, 2003 | 25.98 | 26.20 | 25.50 | 25.50 | 950,927 | -0.38(-1.46%) |
Jan 23, 2003 | 25.79 | 26.04 | 25.53 | 25.88 | 1,038,626 | +0.38(+1.50%) |
Jan 22, 2003 | 26.14 | 26.32 | 25.50 | 25.50 | 2,514,990 | -0.70(-2.68%) |
Jan 21, 2003 | 26.77 | 26.96 | 26.12 | 26.20 | 2,171,150 | -0.48(-1.79%) |
Jan 17, 2003 | 26.65 | 27.04 | 26.57 | 26.67 | 2,323,716 | +0.03(+0.10%) |
Jan 16, 2003 | 26.26 | 26.75 | 26.12 | 26.65 | 1,274,052 | +0.36(+1.36%) |
Jan 15, 2003 | 26.12 | 26.41 | 25.67 | 26.29 | 2,218,628 | +0.17(+0.66%) |
Jan 14, 2003 | 26.22 | 26.36 | 25.97 | 26.12 | 1,661,590 | -0.11(-0.40%) |
Jan 13, 2003 | 26.78 | 26.79 | 26.17 | 26.22 | 2,671,941 | -0.68(-2.53%) |
Jan 10, 2003 | 26.85 | 27.10 | 26.59 | 26.90 | 1,805,386 | +0.05(+0.20%) |
Jan 09, 2003 | 26.98 | 27.12 | 26.59 | 26.85 | 2,015,863 | -0.13(-0.47%) |
Jan 08, 2003 | 27.18 | 27.31 | 26.88 | 26.98 | 1,391,689 | -0.26(-0.97%) |
Jan 07, 2003 | 27.91 | 27.91 | 27.12 | 27.24 | 1,517,643 | -0.79(-2.81%) |
Jan 06, 2003 | 27.62 | 28.09 | 27.45 | 28.03 | 1,612,902 | +0.40(+1.46%) |
Jan 03, 2003 | 27.88 | 27.90 | 27.41 | 27.62 | 1,203,288 | -0.28(-1.02%) |
Jan 02, 2003 | 27.61 | 27.96 | 27.55 | 27.91 | 1,064,331 | +0.63(+2.30%) |
Dec 31, 2002 | 27.39 | 27.45 | 26.86 | 27.28 | 1,040,440 | -0.01(-0.02%) |
Dec 30, 2002 | 27.39 | 27.53 | 27.21 | 27.29 | 1,067,808 | -0.09(-0.34%) |
Dec 27, 2002 | 27.55 | 27.78 | 27.37 | 27.38 | 776,739 | -0.22(-0.79%) |
Dec 26, 2002 | 27.33 | 27.82 | 27.33 | 27.60 | 989,333 | +0.21(+0.77%) |
Dec 24, 2002 | 27.43 | 27.50 | 27.25 | 27.39 | 336,128 | -0.02(-0.07%) |
Dec 23, 2002 | 27.45 | 27.59 | 27.25 | 27.41 | 1,118,311 | +0.13(+0.46%) |
Dec 20, 2002 | 27.74 | 27.93 | 26.85 | 27.28 | 5,378,205 | -0.46(-1.67%) |
Dec 19, 2002 | 28.44 | 28.44 | 27.31 | 27.74 | 5,878,693 | -1.29(-4.44%) |
Dec 18, 2002 | 28.80 | 29.09 | 28.78 | 29.03 | 1,400,005 | -0.07(-0.23%) |
Dec 17, 2002 | 29.25 | 29.33 | 28.84 | 29.10 | 1,599,293 | -0.15(-0.52%) |
Dec 16, 2002 | 29.36 | 29.52 | 29.03 | 29.25 | 1,620,462 | -0.11(-0.36%) |
Dec 13, 2002 | 29.56 | 29.66 | 29.07 | 29.36 | 1,197,693 | -0.20(-0.67%) |
Dec 12, 2002 | 29.89 | 29.89 | 29.25 | 29.56 | 1,957,951 | -0.33(-1.11%) |
Dec 11, 2002 | 29.68 | 29.97 | 29.60 | 29.89 | 1,249,708 | -0.11(-0.35%) |
Dec 10, 2002 | 29.10 | 29.99 | 29.03 | 29.99 | 1,527,320 | +0.66(+2.25%) |
Dec 09, 2002 | 29.62 | 29.75 | 29.28 | 29.33 | 1,054,200 | -0.15(-0.49%) |
Dec 06, 2002 | 29.13 | 29.60 | 29.02 | 29.48 | 1,248,044 | +0.39(+1.34%) |
Dec 05, 2002 | 29.69 | 29.69 | 29.03 | 29.09 | 1,889,002 | -0.60(-2.01%) |
Dec 04, 2002 | 29.13 | 29.81 | 29.10 | 29.68 | 1,290,231 | +0.71(+2.44%) |
Dec 03, 2002 | 28.87 | 29.49 | 28.87 | 28.97 | 1,530,646 | -0.01(-0.05%) |
Dec 02, 2002 | 29.00 | 29.07 | 28.64 | 28.99 | 2,244,485 | -0.01(-0.02%) |
Nov 29, 2002 | 28.60 | 29.07 | 28.58 | 28.99 | 869,427 | -0.02(-0.07%) |
Nov 27, 2002 | 29.09 | 29.20 | 28.93 | 29.01 | 2,358,795 | -0.22(-0.75%) |
Nov 26, 2002 | 29.42 | 29.53 | 29.16 | 29.23 | 1,684,573 | -0.35(-1.18%) |
Nov 25, 2002 | 29.73 | 29.73 | 29.44 | 29.58 | 1,501,010 | -0.13(-0.42%) |
Nov 22, 2002 | 29.75 | 30.10 | 29.60 | 29.71 | 2,189,748 | -0.04(-0.13%) |
Nov 21, 2002 | 30.34 | 30.34 | 29.69 | 29.75 | 2,330,671 | -0.58(-1.92%) |
Nov 20, 2002 | 30.24 | 30.53 | 30.01 | 30.33 | 2,067,272 | +0.00(+0.00%) |
Nov 19, 2002 | 29.60 | 30.36 | 29.60 | 30.33 | 3,035,891 | +0.05(+0.15%) |
Nov 18, 2002 | 30.07 | 30.32 | 29.79 | 30.28 | 2,314,341 | +0.21(+0.70%) |
Nov 15, 2002 | 29.73 | 30.38 | 29.63 | 30.07 | 2,601,630 | +0.34(+1.16%) |
Nov 14, 2002 | 28.77 | 29.93 | 28.50 | 29.73 | 3,663,240 | +0.67(+2.32%) |
Nov 13, 2002 | 29.26 | 29.30 | 28.75 | 29.05 | 1,986,075 | +0.15(+0.53%) |
Nov 12, 2002 | 29.36 | 29.43 | 28.82 | 28.90 | 2,120,950 | -0.35(-1.20%) |
Nov 11, 2002 | 30.08 | 30.09 | 29.13 | 29.25 | 1,880,534 | -0.97(-3.22%) |
Nov 08, 2002 | 30.49 | 30.81 | 29.95 | 30.22 | 2,366,507 | -0.07(-0.22%) |
Nov 07, 2002 | 29.83 | 30.49 | 29.64 | 30.29 | 2,692,807 | +0.46(+1.53%) |
Nov 06, 2002 | 29.96 | 29.96 | 29.28 | 29.83 | 2,038,090 | +0.11(+0.36%) |
Nov 05, 2002 | 29.34 | 29.97 | 29.34 | 29.73 | 2,409,298 | +0.27(+0.92%) |
Nov 04, 2002 | 29.59 | 30.02 | 29.33 | 29.46 | 2,717,151 | -0.13(-0.42%) |