Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 23.55 | 23.75 | 23.19 | 23.68 | 3,884,482 | +0.34(+1.47%) |
Jan 30, 2003 | 23.55 | 23.72 | 23.22 | 23.33 | 3,742,104 | +0.09(+0.38%) |
Jan 29, 2003 | 22.98 | 23.34 | 22.82 | 23.25 | 3,137,667 | +0.07(+0.32%) |
Jan 28, 2003 | 23.38 | 23.39 | 23.02 | 23.17 | 4,083,039 | +0.06(+0.26%) |
Jan 27, 2003 | 23.07 | 23.38 | 22.87 | 23.11 | 3,956,860 | +0.04(+0.17%) |
Jan 24, 2003 | 23.21 | 23.93 | 22.71 | 23.07 | 8,697,544 | -0.85(-3.57%) |
Jan 23, 2003 | 24.42 | 24.56 | 23.79 | 23.93 | 8,265,951 | -0.48(-1.96%) |
Jan 22, 2003 | 24.76 | 25.06 | 24.38 | 24.40 | 3,624,546 | -0.39(-1.57%) |
Jan 21, 2003 | 25.27 | 25.32 | 24.79 | 24.79 | 3,168,431 | -0.45(-1.79%) |
Jan 17, 2003 | 25.20 | 25.29 | 24.91 | 25.25 | 3,209,599 | +0.05(+0.21%) |
Jan 16, 2003 | 25.40 | 25.42 | 25.02 | 25.19 | 2,774,736 | -0.05(-0.21%) |
Jan 15, 2003 | 25.50 | 25.57 | 25.14 | 25.25 | 4,008,729 | -0.61(-2.34%) |
Jan 14, 2003 | 25.53 | 25.85 | 25.44 | 25.85 | 2,136,859 | +0.20(+0.79%) |
Jan 13, 2003 | 25.70 | 25.82 | 25.44 | 25.65 | 2,651,679 | -0.02(-0.08%) |
Jan 10, 2003 | 25.47 | 25.70 | 25.33 | 25.67 | 3,109,280 | +0.03(+0.13%) |
Jan 09, 2003 | 25.46 | 25.77 | 25.33 | 25.64 | 3,462,550 | +0.34(+1.36%) |
Jan 08, 2003 | 25.40 | 25.56 | 25.17 | 25.29 | 2,598,919 | -0.16(-0.63%) |
Jan 07, 2003 | 25.74 | 25.86 | 25.36 | 25.45 | 3,386,754 | -0.44(-1.71%) |
Jan 06, 2003 | 25.50 | 25.95 | 25.50 | 25.90 | 2,960,511 | +0.31(+1.21%) |
Jan 03, 2003 | 25.54 | 25.76 | 25.39 | 25.59 | 2,545,861 | +0.05(+0.18%) |
Jan 02, 2003 | 25.16 | 25.61 | 24.96 | 25.54 | 2,956,796 | +1.29(+5.30%) |
Dec 31, 2002 | 25.13 | 25.13 | 24.70 | 24.26 | 2,584,354 | -0.84(-3.35%) |
Dec 30, 2002 | 25.21 | 25.37 | 24.83 | 25.10 | 3,422,125 | -0.16(-0.64%) |
Dec 27, 2002 | 25.43 | 25.58 | 25.13 | 25.26 | 2,366,180 | -0.38(-1.47%) |
Dec 26, 2002 | 25.67 | 26.03 | 25.47 | 25.64 | 1,722,506 | +0.08(+0.32%) |
Dec 24, 2002 | 25.64 | 25.91 | 25.45 | 25.56 | 901,678 | -0.05(-0.21%) |
Dec 23, 2002 | 25.76 | 25.91 | 25.49 | 25.61 | 2,350,129 | -0.12(-0.47%) |
Dec 20, 2002 | 25.67 | 25.88 | 25.57 | 25.73 | 3,550,533 | +0.20(+0.76%) |
Dec 19, 2002 | 25.44 | 25.89 | 25.37 | 25.53 | 2,722,125 | -0.02(-0.08%) |
Dec 18, 2002 | 25.63 | 25.73 | 25.33 | 25.56 | 2,526,838 | -0.11(-0.45%) |
Dec 17, 2002 | 25.74 | 25.93 | 25.62 | 25.67 | 2,122,889 | -0.22(-0.86%) |
Dec 16, 2002 | 25.57 | 25.93 | 25.51 | 25.89 | 3,196,371 | +0.28(+1.10%) |
Dec 13, 2002 | 25.72 | 25.82 | 25.40 | 25.61 | 2,525,649 | -0.11(-0.44%) |
Dec 12, 2002 | 25.98 | 26.03 | 25.57 | 25.72 | 2,054,226 | -0.26(-0.98%) |
Dec 11, 2002 | 25.86 | 26.13 | 25.64 | 25.98 | 2,463,675 | +0.11(+0.42%) |
Dec 10, 2002 | 25.64 | 25.89 | 25.45 | 25.87 | 1,775,564 | +0.40(+1.59%) |
Dec 09, 2002 | 25.63 | 25.97 | 25.41 | 25.47 | 2,831,212 | -0.16(-0.63%) |
Dec 06, 2002 | 25.61 | 25.92 | 25.23 | 25.63 | 2,897,348 | -0.17(-0.65%) |
Dec 05, 2002 | 26.23 | 26.23 | 25.75 | 25.80 | 2,625,670 | -0.21(-0.80%) |
Dec 04, 2002 | 25.97 | 26.44 | 25.97 | 26.01 | 4,220,810 | -0.21(-0.80%) |
Dec 03, 2002 | 26.11 | 26.32 | 26.03 | 26.21 | 2,733,271 | +0.11(+0.41%) |
Dec 02, 2002 | 26.58 | 26.65 | 25.74 | 26.11 | 3,963,994 | -0.15(-0.59%) |
Nov 29, 2002 | 26.28 | 26.56 | 26.24 | 26.26 | 1,516,073 | +0.04(+0.15%) |
Nov 27, 2002 | 25.97 | 26.31 | 25.66 | 26.22 | 2,581,827 | +0.40(+1.56%) |
Nov 26, 2002 | 26.40 | 26.40 | 25.65 | 25.82 | 4,114,100 | -0.58(-2.19%) |
Nov 25, 2002 | 26.34 | 26.71 | 26.23 | 26.40 | 3,088,176 | -0.06(-0.23%) |
Nov 22, 2002 | 26.01 | 26.65 | 26.01 | 26.46 | 5,642,212 | +0.05(+0.18%) |
Nov 21, 2002 | 26.95 | 27.12 | 26.04 | 26.41 | 5,762,297 | -0.54(-2.02%) |
Nov 20, 2002 | 26.90 | 27.06 | 26.84 | 26.95 | 3,550,533 | -0.16(-0.60%) |
Nov 19, 2002 | 26.78 | 27.45 | 26.71 | 27.12 | 2,221,721 | +0.25(+0.93%) |
Nov 18, 2002 | 27.32 | 27.39 | 26.72 | 26.87 | 3,475,777 | -0.01(-0.05%) |
Nov 15, 2002 | 26.40 | 26.91 | 26.26 | 26.88 | 5,348,687 | +0.48(+1.81%) |
Nov 14, 2002 | 26.78 | 26.86 | 26.26 | 26.40 | 4,295,863 | -0.19(-0.71%) |
Nov 13, 2002 | 26.68 | 26.81 | 26.11 | 26.59 | 3,613,548 | +0.22(+0.82%) |
Nov 12, 2002 | 26.51 | 26.61 | 26.26 | 26.38 | 3,952,105 | -0.23(-0.86%) |
Nov 11, 2002 | 26.65 | 26.93 | 26.48 | 26.60 | 2,768,346 | -0.31(-1.15%) |
Nov 08, 2002 | 26.65 | 27.00 | 26.59 | 26.91 | 4,481,341 | +0.41(+1.55%) |
Nov 07, 2002 | 26.65 | 26.65 | 26.31 | 26.50 | 4,082,593 | -0.14(-0.53%) |
Nov 06, 2002 | 26.01 | 26.87 | 25.87 | 26.65 | 4,049,599 | +0.63(+2.43%) |
Nov 05, 2002 | 26.54 | 26.63 | 25.72 | 26.01 | 4,741,129 | -0.38(-1.45%) |
Nov 04, 2002 | 26.77 | 27.03 | 26.38 | 26.40 | 3,759,344 | -0.08(-0.30%) |