Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 28.32 | 29.21 | 28.18 | 29.11 | 181,421 | +0.69(+2.42%) |
Jan 30, 2003 | 28.25 | 28.69 | 28.25 | 28.42 | 84,034 | +0.19(+0.68%) |
Jan 29, 2003 | 28.30 | 28.30 | 28.16 | 28.23 | 54,861 | -0.16(-0.56%) |
Jan 28, 2003 | 28.18 | 28.39 | 28.18 | 28.39 | 61,247 | +0.38(+1.35%) |
Jan 27, 2003 | 27.56 | 28.08 | 27.42 | 28.01 | 176,776 | +0.36(+1.30%) |
Jan 24, 2003 | 28.08 | 28.08 | 27.55 | 27.65 | 46,008 | -0.36(-1.28%) |
Jan 23, 2003 | 28.23 | 28.37 | 27.87 | 28.01 | 47,314 | -0.15(-0.54%) |
Jan 22, 2003 | 28.21 | 28.35 | 27.81 | 28.16 | 86,646 | +0.19(+0.67%) |
Jan 21, 2003 | 28.80 | 28.80 | 27.97 | 27.97 | 123,221 | -0.83(-2.87%) |
Jan 17, 2003 | 28.70 | 28.96 | 28.64 | 28.80 | 112,336 | +0.10(+0.36%) |
Jan 16, 2003 | 28.63 | 29.03 | 28.22 | 28.70 | 94,919 | +0.10(+0.36%) |
Jan 15, 2003 | 29.21 | 29.21 | 28.15 | 28.59 | 165,311 | -0.34(-1.19%) |
Jan 14, 2003 | 29.04 | 29.25 | 28.86 | 28.94 | 86,791 | -0.07(-0.24%) |
Jan 13, 2003 | 29.34 | 29.63 | 29.01 | 29.01 | 160,957 | -0.16(-0.54%) |
Jan 10, 2003 | 28.94 | 29.35 | 28.94 | 29.17 | 120,608 | +0.21(+0.71%) |
Jan 09, 2003 | 28.39 | 28.96 | 28.32 | 28.96 | 43,831 | +0.64(+2.26%) |
Jan 08, 2003 | 28.25 | 28.48 | 28.19 | 28.32 | 59,070 | +0.10(+0.34%) |
Jan 07, 2003 | 28.48 | 28.59 | 28.19 | 28.22 | 39,912 | -0.15(-0.53%) |
Jan 06, 2003 | 28.39 | 29.02 | 28.20 | 28.37 | 114,658 | +0.16(+0.56%) |
Jan 03, 2003 | 27.66 | 28.33 | 27.60 | 28.21 | 41,218 | +0.48(+1.74%) |
Jan 02, 2003 | 27.27 | 27.80 | 27.27 | 27.73 | 37,300 | +0.59(+2.16%) |
Dec 31, 2002 | 26.81 | 27.15 | 26.67 | 27.15 | 85,195 | +0.34(+1.26%) |
Dec 30, 2002 | 26.75 | 27.04 | 26.66 | 26.81 | 145,427 | -0.04(-0.15%) |
Dec 27, 2002 | 27.14 | 27.15 | 26.74 | 26.85 | 60,957 | -0.22(-0.81%) |
Dec 26, 2002 | 27.49 | 27.63 | 27.00 | 27.07 | 120,463 | -0.41(-1.50%) |
Dec 24, 2002 | 27.70 | 27.84 | 27.48 | 27.48 | 84,905 | -0.21(-0.77%) |
Dec 23, 2002 | 27.69 | 27.80 | 27.63 | 27.70 | 233,090 | +0.01(+0.02%) |
Dec 20, 2002 | 27.96 | 28.02 | 27.60 | 27.69 | 182,872 | -0.27(-0.96%) |
Dec 19, 2002 | 27.90 | 28.01 | 27.90 | 27.96 | 74,455 | +0.06(+0.20%) |
Dec 18, 2002 | 27.99 | 27.99 | 27.84 | 27.90 | 119,012 | -0.19(-0.66%) |
Dec 17, 2002 | 28.25 | 28.28 | 27.97 | 28.09 | 109,288 | -0.09(-0.32%) |
Dec 16, 2002 | 28.39 | 28.39 | 28.04 | 28.18 | 218,866 | -0.25(-0.87%) |
Dec 13, 2002 | 28.15 | 28.59 | 27.90 | 28.43 | 156,457 | +0.37(+1.30%) |
Dec 12, 2002 | 27.28 | 28.08 | 27.26 | 28.06 | 89,259 | +0.78(+2.85%) |
Dec 11, 2002 | 27.28 | 27.53 | 27.09 | 27.28 | 92,307 | +0.00(+0.00%) |
Dec 10, 2002 | 26.53 | 27.28 | 26.53 | 27.28 | 71,842 | +0.76(+2.86%) |
Dec 09, 2002 | 27.04 | 27.04 | 26.26 | 26.53 | 38,316 | -0.45(-1.66%) |
Dec 06, 2002 | 26.35 | 26.97 | 26.25 | 26.97 | 59,361 | +0.45(+1.69%) |
Dec 05, 2002 | 27.35 | 27.49 | 26.53 | 26.53 | 141,073 | -0.65(-2.41%) |
Dec 04, 2002 | 26.98 | 27.22 | 26.60 | 27.18 | 82,728 | +0.21(+0.77%) |
Dec 03, 2002 | 27.39 | 27.39 | 26.87 | 26.97 | 82,147 | -0.49(-1.78%) |
Dec 02, 2002 | 27.95 | 28.01 | 27.42 | 27.46 | 152,248 | -0.10(-0.37%) |
Nov 29, 2002 | 27.59 | 27.63 | 27.53 | 27.57 | 11,610 | -0.06(-0.22%) |
Nov 27, 2002 | 27.42 | 27.66 | 27.32 | 27.63 | 139,186 | +0.31(+1.13%) |
Nov 26, 2002 | 27.50 | 27.50 | 27.31 | 27.32 | 113,061 | -0.01(-0.03%) |
Nov 25, 2002 | 27.04 | 27.33 | 27.04 | 27.33 | 108,707 | +0.28(+1.04%) |
Nov 22, 2002 | 26.97 | 27.22 | 26.84 | 27.04 | 122,350 | -0.03(-0.13%) |
Nov 21, 2002 | 26.53 | 27.48 | 26.29 | 27.08 | 228,155 | +1.34(+5.22%) |
Nov 20, 2002 | 25.09 | 25.84 | 25.02 | 25.73 | 77,358 | +0.73(+2.92%) |
Nov 19, 2002 | 25.36 | 25.43 | 24.62 | 25.00 | 83,163 | -0.25(-1.01%) |
Nov 18, 2002 | 25.15 | 25.49 | 24.46 | 25.26 | 82,002 | +0.06(+0.22%) |
Nov 15, 2002 | 25.02 | 25.31 | 24.67 | 25.20 | 81,131 | +0.04(+0.16%) |
Nov 14, 2002 | 24.77 | 25.34 | 24.60 | 25.16 | 73,149 | +0.53(+2.15%) |
Nov 13, 2002 | 24.46 | 24.98 | 24.46 | 24.63 | 105,659 | +0.17(+0.70%) |
Nov 12, 2002 | 24.32 | 24.49 | 24.09 | 24.46 | 321,333 | +0.10(+0.40%) |
Nov 11, 2002 | 24.29 | 24.42 | 24.22 | 24.36 | 175,615 | +0.08(+0.31%) |
Nov 08, 2002 | 23.94 | 24.43 | 23.94 | 24.29 | 326,848 | +0.48(+2.03%) |
Nov 07, 2002 | 23.63 | 24.14 | 23.12 | 23.81 | 406,383 | +0.17(+0.73%) |
Nov 06, 2002 | 23.66 | 23.72 | 23.22 | 23.63 | 112,190 | -0.20(-0.84%) |
Nov 05, 2002 | 23.60 | 23.94 | 23.29 | 23.83 | 81,276 | -0.04(-0.17%) |
Nov 04, 2002 | 24.43 | 24.45 | 23.84 | 23.87 | 119,738 | -0.55(-2.26%) |