Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 27.09 | 27.88 | 27.04 | 27.71 | 86,090 | +0.57(+2.11%) |
Jan 30, 2003 | 27.20 | 27.24 | 27.02 | 27.14 | 60,345 | -0.05(-0.18%) |
Jan 29, 2003 | 27.26 | 27.40 | 26.95 | 27.19 | 125,943 | -0.18(-0.67%) |
Jan 28, 2003 | 27.35 | 27.48 | 27.02 | 27.37 | 101,228 | +0.14(+0.50%) |
Jan 27, 2003 | 27.19 | 27.28 | 26.68 | 27.24 | 84,133 | -0.05(-0.18%) |
Jan 24, 2003 | 27.68 | 27.49 | 27.20 | 27.29 | 47,782 | -0.15(-0.53%) |
Jan 23, 2003 | 27.68 | 27.78 | 26.85 | 27.43 | 122,133 | -0.16(-0.60%) |
Jan 22, 2003 | 28.36 | 28.38 | 27.48 | 27.60 | 92,681 | -0.51(-1.83%) |
Jan 21, 2003 | 28.17 | 28.38 | 27.96 | 28.11 | 51,901 | -0.15(-0.52%) |
Jan 17, 2003 | 28.46 | 28.50 | 28.16 | 28.26 | 39,029 | -0.20(-0.72%) |
Jan 16, 2003 | 28.31 | 28.71 | 28.31 | 28.46 | 49,224 | +0.19(+0.69%) |
Jan 15, 2003 | 28.61 | 28.61 | 28.19 | 28.27 | 90,827 | -0.31(-1.09%) |
Jan 14, 2003 | 28.95 | 29.07 | 28.52 | 28.58 | 87,944 | -0.39(-1.34%) |
Jan 13, 2003 | 29.15 | 29.28 | 28.83 | 28.97 | 90,003 | -0.04(-0.13%) |
Jan 10, 2003 | 29.04 | 29.31 | 28.76 | 29.01 | 57,565 | -0.07(-0.23%) |
Jan 09, 2003 | 29.28 | 29.55 | 28.89 | 29.07 | 74,453 | -0.20(-0.70%) |
Jan 08, 2003 | 29.12 | 29.40 | 29.12 | 29.28 | 78,984 | +0.21(+0.73%) |
Jan 07, 2003 | 29.76 | 29.76 | 28.98 | 29.06 | 88,767 | -0.70(-2.35%) |
Jan 06, 2003 | 29.62 | 29.85 | 29.47 | 29.76 | 94,431 | +0.19(+0.66%) |
Jan 03, 2003 | 29.33 | 29.64 | 29.33 | 29.57 | 99,786 | +0.24(+0.83%) |
Jan 02, 2003 | 29.28 | 29.39 | 28.65 | 29.33 | 171,872 | +0.19(+0.67%) |
Dec 31, 2002 | 28.89 | 29.13 | 28.89 | 29.13 | 95,873 | +0.00(+0.00%) |
Dec 30, 2002 | 28.84 | 29.14 | 28.70 | 29.13 | 92,475 | +0.08(+0.27%) |
Dec 27, 2002 | 29.13 | 29.17 | 28.87 | 29.05 | 79,808 | -0.17(-0.60%) |
Dec 26, 2002 | 29.10 | 29.23 | 28.89 | 29.23 | 196,072 | +0.21(+0.74%) |
Dec 24, 2002 | 28.99 | 29.10 | 28.65 | 29.02 | 49,944 | -0.12(-0.40%) |
Dec 23, 2002 | 29.04 | 29.20 | 28.92 | 29.13 | 87,120 | +0.07(+0.23%) |
Dec 20, 2002 | 28.55 | 29.06 | 28.55 | 29.06 | 48,606 | +0.50(+1.73%) |
Dec 19, 2002 | 28.65 | 29.04 | 28.27 | 28.57 | 112,762 | -0.16(-0.54%) |
Dec 18, 2002 | 28.81 | 28.94 | 28.47 | 28.72 | 68,481 | -0.09(-0.30%) |
Dec 17, 2002 | 29.04 | 29.32 | 28.70 | 28.81 | 171,563 | -0.32(-1.10%) |
Dec 16, 2002 | 28.70 | 29.12 | 28.70 | 29.13 | 118,014 | +0.54(+1.90%) |
Dec 13, 2002 | 28.89 | 28.94 | 28.58 | 28.59 | 70,746 | -0.35(-1.21%) |
Dec 12, 2002 | 28.89 | 28.98 | 28.68 | 28.94 | 84,133 | +0.05(+0.17%) |
Dec 11, 2002 | 28.58 | 28.95 | 28.45 | 28.89 | 100,198 | +0.31(+1.09%) |
Dec 10, 2002 | 28.03 | 28.66 | 27.84 | 28.58 | 97,624 | +0.54(+1.94%) |
Dec 09, 2002 | 28.25 | 28.40 | 27.88 | 28.03 | 101,022 | -0.23(-0.82%) |
Dec 06, 2002 | 28.02 | 28.47 | 27.87 | 28.27 | 102,361 | +0.16(+0.55%) |
Dec 05, 2002 | 28.78 | 28.78 | 27.99 | 28.11 | 124,604 | -0.67(-2.33%) |
Dec 04, 2002 | 28.55 | 28.94 | 28.50 | 28.78 | 81,456 | +0.27(+0.95%) |
Dec 03, 2002 | 28.84 | 28.94 | 28.50 | 28.51 | 66,421 | -0.38(-1.31%) |
Dec 02, 2002 | 28.79 | 28.94 | 28.52 | 28.89 | 50,253 | -0.10(-0.33%) |
Nov 29, 2002 | 28.93 | 29.08 | 28.67 | 28.99 | 59,109 | +0.06(+0.20%) |
Nov 27, 2002 | 28.42 | 29.04 | 28.35 | 28.93 | 59,727 | +0.52(+1.85%) |
Nov 26, 2002 | 28.65 | 28.88 | 28.30 | 28.40 | 52,004 | -0.37(-1.28%) |
Nov 25, 2002 | 28.26 | 29.13 | 28.26 | 28.77 | 109,363 | +0.01(+0.03%) |
Nov 22, 2002 | 28.84 | 29.04 | 28.55 | 28.76 | 167,341 | -0.14(-0.47%) |
Nov 21, 2002 | 28.55 | 29.13 | 28.55 | 28.90 | 120,279 | +0.25(+0.88%) |
Nov 20, 2002 | 28.16 | 28.77 | 28.14 | 28.65 | 57,462 | +0.18(+0.65%) |
Nov 19, 2002 | 28.60 | 28.73 | 28.16 | 28.46 | 79,293 | +0.11(+0.38%) |
Nov 18, 2002 | 28.26 | 28.60 | 28.17 | 28.36 | 64,052 | +0.00(+0.00%) |
Nov 15, 2002 | 27.63 | 28.40 | 27.61 | 28.36 | 61,478 | +0.67(+2.42%) |
Nov 14, 2002 | 27.58 | 27.99 | 27.58 | 27.69 | 107,201 | +0.04(+0.14%) |
Nov 13, 2002 | 27.92 | 28.06 | 27.52 | 27.65 | 88,664 | -0.32(-1.15%) |
Nov 12, 2002 | 27.82 | 28.16 | 27.82 | 27.97 | 68,584 | +0.05(+0.17%) |
Nov 11, 2002 | 28.38 | 28.38 | 27.83 | 27.92 | 88,253 | -0.39(-1.37%) |
Nov 08, 2002 | 28.17 | 28.35 | 28.17 | 28.31 | 21,831 | +0.15(+0.52%) |
Nov 07, 2002 | 28.61 | 28.61 | 28.10 | 28.16 | 55,402 | -0.49(-1.69%) |
Nov 06, 2002 | 28.45 | 28.65 | 28.33 | 28.65 | 52,828 | +0.19(+0.68%) |
Nov 05, 2002 | 28.60 | 28.60 | 28.16 | 28.45 | 61,993 | +0.10(+0.34%) |
Nov 04, 2002 | 28.16 | 28.62 | 27.97 | 28.36 | 73,218 | +0.27(+0.97%) |