Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 24.91 | 25.14 | 24.38 | 25.14 | 14,574 | +0.33(+1.33%) |
Jan 30, 2003 | 25.94 | 25.94 | 24.79 | 24.82 | 11,276 | -0.89(-3.47%) |
Jan 29, 2003 | 26.09 | 26.09 | 25.38 | 25.71 | 12,979 | -0.29(-1.12%) |
Jan 28, 2003 | 26.60 | 26.68 | 25.94 | 26.00 | 8,404 | -0.84(-3.12%) |
Jan 27, 2003 | 26.93 | 27.05 | 26.79 | 26.84 | 22,979 | -0.09(-0.35%) |
Jan 24, 2003 | 27.07 | 27.07 | 26.88 | 26.93 | 5,957 | -0.19(-0.69%) |
Jan 23, 2003 | 26.86 | 27.17 | 26.86 | 27.12 | 5,851 | +0.29(+1.09%) |
Jan 22, 2003 | 26.79 | 26.86 | 26.72 | 26.83 | 8,723 | +0.02(+0.07%) |
Jan 21, 2003 | 26.98 | 27.01 | 26.79 | 26.81 | 5,532 | -0.11(-0.42%) |
Jan 17, 2003 | 26.83 | 26.98 | 26.80 | 26.92 | 3,936 | +0.07(+0.25%) |
Jan 16, 2003 | 26.55 | 26.86 | 26.55 | 26.86 | 3,510 | +0.40(+1.53%) |
Jan 15, 2003 | 26.41 | 26.47 | 26.33 | 26.45 | 5,106 | -0.14(-0.53%) |
Jan 14, 2003 | 26.23 | 26.59 | 26.22 | 26.59 | 13,830 | +0.18(+0.68%) |
Jan 13, 2003 | 26.42 | 26.42 | 26.31 | 26.41 | 3,510 | +0.00(+0.00%) |
Jan 10, 2003 | 26.71 | 26.96 | 26.41 | 26.41 | 4,149 | -0.17(-0.64%) |
Jan 09, 2003 | 26.64 | 26.98 | 26.58 | 26.58 | 7,659 | +0.08(+0.28%) |
Jan 08, 2003 | 27.21 | 27.21 | 26.32 | 26.51 | 12,234 | -0.75(-2.76%) |
Jan 07, 2003 | 27.37 | 27.40 | 27.02 | 27.26 | 10,532 | -0.14(-0.51%) |
Jan 06, 2003 | 27.49 | 27.49 | 27.24 | 27.40 | 3,936 | -0.02(-0.07%) |
Jan 03, 2003 | 27.78 | 27.78 | 27.42 | 27.42 | 6,170 | -0.50(-1.78%) |
Jan 02, 2003 | 27.87 | 28.06 | 27.82 | 27.92 | 7,021 | +0.19(+0.68%) |
Dec 31, 2002 | 27.45 | 27.96 | 27.45 | 27.73 | 8,830 | +0.36(+1.30%) |
Dec 30, 2002 | 27.29 | 27.60 | 27.26 | 27.37 | 18,191 | +0.11(+0.41%) |
Dec 27, 2002 | 27.89 | 27.89 | 27.26 | 27.26 | 5,638 | -0.62(-2.23%) |
Dec 26, 2002 | 27.92 | 28.20 | 27.84 | 27.88 | 7,446 | +0.10(+0.37%) |
Dec 24, 2002 | 27.73 | 27.80 | 27.73 | 27.78 | 957 | +0.27(+0.99%) |
Dec 23, 2002 | 27.03 | 27.50 | 27.03 | 27.50 | 9,042 | +0.48(+1.77%) |
Dec 20, 2002 | 27.26 | 27.26 | 27.02 | 27.02 | 9,255 | -0.14(-0.52%) |
Dec 19, 2002 | 27.80 | 27.80 | 27.07 | 27.17 | 8,191 | -0.75(-2.69%) |
Dec 18, 2002 | 28.25 | 28.29 | 27.82 | 27.92 | 5,212 | -0.23(-0.83%) |
Dec 17, 2002 | 28.08 | 28.16 | 27.87 | 28.15 | 4,574 | +0.10(+0.37%) |
Dec 16, 2002 | 27.74 | 28.11 | 27.73 | 28.05 | 11,170 | +0.60(+2.19%) |
Dec 13, 2002 | 27.37 | 27.55 | 27.33 | 27.45 | 5,212 | -0.33(-1.18%) |
Dec 12, 2002 | 27.26 | 27.92 | 27.26 | 27.78 | 6,915 | +0.70(+2.57%) |
Dec 11, 2002 | 27.17 | 27.42 | 27.08 | 27.08 | 3,510 | -0.04(-0.14%) |
Dec 10, 2002 | 26.79 | 27.12 | 26.79 | 27.12 | 9,787 | +0.53(+1.98%) |
Dec 09, 2002 | 26.60 | 26.98 | 26.59 | 26.59 | 8,830 | -0.01(-0.04%) |
Dec 06, 2002 | 26.51 | 26.60 | 26.46 | 26.60 | 6,170 | +0.08(+0.32%) |
Dec 05, 2002 | 26.65 | 26.65 | 26.46 | 26.52 | 5,532 | -0.23(-0.84%) |
Dec 04, 2002 | 27.06 | 27.12 | 26.46 | 26.74 | 9,255 | -0.27(-1.01%) |
Dec 03, 2002 | 26.88 | 27.02 | 26.70 | 27.01 | 5,638 | +0.23(+0.84%) |
Dec 02, 2002 | 26.88 | 27.02 | 26.79 | 26.79 | 5,425 | +0.10(+0.39%) |
Nov 29, 2002 | 26.50 | 26.69 | 26.46 | 26.69 | 5,638 | +0.15(+0.57%) |
Nov 27, 2002 | 26.50 | 26.54 | 26.39 | 26.54 | 10,106 | +0.13(+0.50%) |
Nov 26, 2002 | 26.73 | 26.89 | 26.27 | 26.40 | 11,702 | -0.56(-2.09%) |
Nov 25, 2002 | 26.38 | 26.97 | 26.34 | 26.97 | 6,489 | +0.51(+1.92%) |
Nov 22, 2002 | 27.21 | 27.21 | 26.33 | 26.46 | 10,319 | -0.52(-1.92%) |
Nov 21, 2002 | 26.79 | 26.98 | 26.70 | 26.98 | 4,361 | +0.19(+0.70%) |
Nov 20, 2002 | 26.59 | 26.89 | 26.32 | 26.79 | 8,404 | +0.23(+0.88%) |
Nov 19, 2002 | 26.72 | 26.88 | 26.55 | 26.55 | 5,957 | -0.05(-0.18%) |
Nov 18, 2002 | 26.51 | 26.60 | 26.31 | 26.60 | 6,383 | +0.28(+1.07%) |
Nov 15, 2002 | 26.23 | 26.46 | 26.23 | 26.32 | 4,574 | +0.00(+0.00%) |
Nov 14, 2002 | 26.69 | 26.82 | 26.01 | 26.32 | 11,596 | -0.19(-0.71%) |
Nov 13, 2002 | 26.88 | 27.11 | 26.51 | 26.51 | 3,297 | -0.62(-2.29%) |
Nov 12, 2002 | 27.45 | 27.45 | 27.13 | 27.13 | 2,978 | -0.32(-1.16%) |
Nov 11, 2002 | 27.75 | 27.75 | 27.45 | 27.45 | 1,170 | -0.32(-1.15%) |
Nov 08, 2002 | 27.94 | 28.03 | 27.68 | 27.77 | 1,914 | -0.26(-0.94%) |
Nov 07, 2002 | 28.11 | 28.19 | 27.87 | 28.03 | 5,319 | -0.17(-0.60%) |
Nov 06, 2002 | 27.92 | 28.20 | 27.73 | 28.20 | 10,319 | +0.14(+0.50%) |
Nov 05, 2002 | 27.62 | 28.06 | 27.36 | 28.06 | 6,808 | +0.42(+1.53%) |
Nov 04, 2002 | 27.75 | 27.75 | 27.49 | 27.64 | 8,830 | +0.12(+0.44%) |