Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 23.36 | 24.34 | 23.36 | 24.09 | 8,182,421 | +0.55(+2.33%) |
Jan 30, 2003 | 23.84 | 24.14 | 23.45 | 23.54 | 6,856,830 | -0.30(-1.25%) |
Jan 29, 2003 | 23.75 | 24.12 | 23.19 | 23.84 | 7,510,704 | +0.09(+0.40%) |
Jan 28, 2003 | 23.18 | 23.98 | 23.06 | 23.75 | 11,004,668 | +1.08(+4.79%) |
Jan 27, 2003 | 22.56 | 23.23 | 22.07 | 22.66 | 13,503,960 | -0.19(-0.83%) |
Jan 24, 2003 | 23.92 | 23.92 | 22.54 | 22.85 | 9,569,213 | -1.06(-4.45%) |
Jan 23, 2003 | 24.00 | 24.11 | 23.06 | 23.92 | 10,772,553 | +0.13(+0.54%) |
Jan 22, 2003 | 24.25 | 24.38 | 23.70 | 23.79 | 6,945,900 | -0.59(-2.42%) |
Jan 21, 2003 | 25.27 | 25.29 | 24.24 | 24.38 | 5,602,170 | -0.66(-2.65%) |
Jan 17, 2003 | 25.09 | 25.50 | 24.89 | 25.04 | 4,324,800 | -0.30(-1.18%) |
Jan 16, 2003 | 25.63 | 25.76 | 25.19 | 25.34 | 4,369,483 | -0.20(-0.80%) |
Jan 15, 2003 | 25.98 | 26.03 | 25.38 | 25.54 | 4,291,177 | -0.52(-1.98%) |
Jan 14, 2003 | 26.01 | 26.41 | 25.75 | 26.06 | 5,206,955 | -0.07(-0.29%) |
Jan 13, 2003 | 26.29 | 26.41 | 25.89 | 26.13 | 4,846,838 | +0.24(+0.94%) |
Jan 10, 2003 | 25.36 | 26.16 | 25.27 | 25.89 | 6,242,624 | +0.06(+0.24%) |
Jan 09, 2003 | 25.40 | 26.12 | 25.40 | 25.83 | 8,093,498 | +0.54(+2.12%) |
Jan 08, 2003 | 25.49 | 25.90 | 25.13 | 25.29 | 5,714,098 | -0.19(-0.75%) |
Jan 07, 2003 | 25.67 | 25.90 | 25.31 | 25.48 | 4,663,535 | -0.35(-1.34%) |
Jan 06, 2003 | 24.90 | 25.96 | 24.85 | 25.83 | 6,395,696 | +0.87(+3.51%) |
Jan 03, 2003 | 24.88 | 25.18 | 24.76 | 24.95 | 3,774,301 | +0.09(+0.35%) |
Jan 02, 2003 | 24.28 | 24.90 | 23.97 | 24.87 | 4,720,163 | +0.90(+3.73%) |
Dec 31, 2002 | 24.07 | 24.11 | 23.42 | 23.97 | 4,671,351 | -0.21(-0.87%) |
Dec 30, 2002 | 24.36 | 24.41 | 23.84 | 24.18 | 3,695,258 | -0.01(-0.06%) |
Dec 27, 2002 | 24.58 | 24.73 | 24.01 | 24.20 | 3,269,665 | -0.52(-2.09%) |
Dec 26, 2002 | 24.79 | 25.33 | 24.55 | 24.71 | 2,767,388 | -0.01(-0.06%) |
Dec 24, 2002 | 24.86 | 25.02 | 24.62 | 24.72 | 1,641,616 | -0.31(-1.22%) |
Dec 23, 2002 | 25.16 | 25.42 | 24.83 | 25.03 | 4,425,963 | -0.07(-0.30%) |
Dec 20, 2002 | 24.72 | 25.21 | 24.55 | 25.10 | 9,938,621 | +0.77(+3.15%) |
Dec 19, 2002 | 24.07 | 24.89 | 24.02 | 24.34 | 7,306,460 | -0.10(-0.42%) |
Dec 18, 2002 | 24.95 | 24.95 | 24.20 | 24.44 | 5,267,122 | -0.51(-2.04%) |
Dec 17, 2002 | 24.97 | 25.46 | 24.75 | 24.95 | 4,935,466 | -0.02(-0.08%) |
Dec 16, 2002 | 24.40 | 25.04 | 24.37 | 24.97 | 5,512,952 | +0.60(+2.45%) |
Dec 13, 2002 | 24.86 | 24.86 | 24.24 | 24.37 | 4,922,194 | -0.48(-1.94%) |
Dec 12, 2002 | 24.73 | 25.26 | 24.59 | 24.85 | 3,982,674 | -0.01(-0.03%) |
Dec 11, 2002 | 24.72 | 25.06 | 24.53 | 24.86 | 3,908,202 | -0.17(-0.68%) |
Dec 10, 2002 | 24.92 | 25.18 | 24.76 | 25.03 | 5,090,603 | +0.21(+0.85%) |
Dec 09, 2002 | 25.12 | 25.40 | 24.82 | 24.82 | 5,327,732 | -0.68(-2.66%) |
Dec 06, 2002 | 24.79 | 25.75 | 24.75 | 25.50 | 5,353,833 | +0.16(+0.64%) |
Dec 05, 2002 | 25.80 | 25.90 | 25.14 | 25.33 | 5,100,336 | -0.28(-1.11%) |
Dec 04, 2002 | 25.48 | 25.75 | 25.17 | 25.62 | 6,981,145 | -0.16(-0.60%) |
Dec 03, 2002 | 26.19 | 26.19 | 25.67 | 25.77 | 5,926,895 | -0.41(-1.58%) |
Dec 02, 2002 | 26.41 | 26.95 | 25.87 | 26.19 | 7,627,646 | -0.21(-0.80%) |
Nov 29, 2002 | 26.74 | 26.85 | 26.39 | 26.40 | 3,150,806 | -0.14(-0.54%) |
Nov 27, 2002 | 25.90 | 26.89 | 25.88 | 26.54 | 6,074,953 | +0.83(+3.24%) |
Nov 26, 2002 | 26.70 | 26.70 | 25.67 | 25.71 | 8,566,871 | -1.00(-3.73%) |
Nov 25, 2002 | 26.79 | 27.01 | 26.34 | 26.70 | 5,931,614 | -0.09(-0.33%) |
Nov 22, 2002 | 26.72 | 27.02 | 26.57 | 26.79 | 7,142,770 | +0.07(+0.28%) |
Nov 21, 2002 | 26.30 | 26.95 | 26.24 | 26.72 | 8,919,615 | +0.58(+2.23%) |
Nov 20, 2002 | 25.29 | 26.49 | 25.27 | 26.13 | 9,975,193 | +0.87(+3.43%) |
Nov 19, 2002 | 24.92 | 25.67 | 24.92 | 25.27 | 5,997,385 | +0.35(+1.42%) |
Nov 18, 2002 | 25.73 | 25.77 | 24.84 | 24.91 | 8,225,924 | -0.62(-2.42%) |
Nov 15, 2002 | 25.06 | 25.54 | 24.68 | 25.53 | 8,737,934 | +0.47(+1.89%) |
Nov 14, 2002 | 24.47 | 25.07 | 24.26 | 25.06 | 6,718,799 | +1.19(+4.97%) |
Nov 13, 2002 | 23.78 | 24.41 | 23.36 | 23.87 | 7,678,228 | +0.09(+0.40%) |
Nov 12, 2002 | 23.73 | 24.17 | 23.67 | 23.77 | 5,576,510 | -0.06(-0.26%) |
Nov 11, 2002 | 23.90 | 24.07 | 23.71 | 23.84 | 3,987,098 | -0.27(-1.13%) |
Nov 08, 2002 | 23.77 | 24.62 | 23.77 | 24.11 | 6,000,334 | +0.03(+0.14%) |
Nov 07, 2002 | 24.48 | 24.72 | 23.86 | 24.07 | 6,959,320 | -0.90(-3.61%) |
Nov 06, 2002 | 25.09 | 25.09 | 24.17 | 24.97 | 9,146,716 | +0.16(+0.63%) |
Nov 05, 2002 | 24.62 | 25.19 | 24.41 | 24.82 | 9,561,692 | -0.63(-2.48%) |
Nov 04, 2002 | 25.08 | 26.52 | 24.97 | 25.45 | 13,564,274 | +0.87(+3.53%) |