Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 22.87 | 23.34 | 22.79 | 23.16 | 1,633,450 | +0.28(+1.24%) |
Jan 30, 2003 | 23.06 | 23.16 | 22.79 | 22.87 | 1,815,712 | -0.19(-0.83%) |
Jan 29, 2003 | 22.41 | 23.28 | 22.16 | 23.06 | 2,542,363 | +0.49(+2.17%) |
Jan 28, 2003 | 22.24 | 22.74 | 22.19 | 22.57 | 2,170,650 | +0.34(+1.53%) |
Jan 27, 2003 | 22.70 | 23.54 | 22.23 | 22.23 | 2,866,713 | -0.96(-4.16%) |
Jan 24, 2003 | 23.69 | 23.70 | 22.99 | 23.20 | 1,628,375 | -0.76(-3.17%) |
Jan 23, 2003 | 23.80 | 24.10 | 23.58 | 23.96 | 670,126 | +0.33(+1.38%) |
Jan 22, 2003 | 23.98 | 24.04 | 23.49 | 23.63 | 1,725,638 | -0.35(-1.45%) |
Jan 21, 2003 | 24.37 | 24.38 | 23.74 | 23.98 | 1,692,230 | -0.21(-0.88%) |
Jan 17, 2003 | 24.05 | 24.24 | 23.55 | 24.19 | 2,527,139 | +0.11(+0.47%) |
Jan 16, 2003 | 24.91 | 24.91 | 23.66 | 24.08 | 3,901,504 | -0.83(-3.33%) |
Jan 15, 2003 | 25.43 | 25.45 | 24.76 | 24.91 | 2,808,074 | -0.84(-3.28%) |
Jan 14, 2003 | 25.29 | 25.75 | 24.92 | 25.75 | 917,370 | +0.41(+1.62%) |
Jan 13, 2003 | 25.50 | 25.57 | 25.11 | 25.34 | 1,252,434 | +0.14(+0.56%) |
Jan 10, 2003 | 25.19 | 25.50 | 25.01 | 25.20 | 1,127,402 | -0.17(-0.67%) |
Jan 09, 2003 | 24.97 | 25.53 | 24.94 | 25.37 | 1,660,514 | +0.61(+2.46%) |
Jan 08, 2003 | 25.54 | 25.54 | 24.76 | 24.76 | 1,952,725 | -0.78(-3.06%) |
Jan 07, 2003 | 26.01 | 26.01 | 25.41 | 25.54 | 2,031,381 | -0.47(-1.80%) |
Jan 06, 2003 | 24.94 | 26.14 | 24.94 | 26.01 | 1,691,948 | +1.13(+4.53%) |
Jan 03, 2003 | 24.71 | 24.91 | 24.59 | 24.88 | 1,354,771 | -0.01(-0.03%) |
Jan 02, 2003 | 24.16 | 24.89 | 24.01 | 24.89 | 1,174,905 | +0.73(+3.02%) |
Dec 31, 2002 | 23.98 | 24.16 | 23.80 | 24.16 | 877,338 | +0.01(+0.03%) |
Dec 30, 2002 | 23.80 | 24.27 | 23.48 | 24.15 | 1,244,258 | +0.48(+2.04%) |
Dec 27, 2002 | 24.29 | 24.42 | 23.58 | 23.67 | 850,837 | -0.62(-2.54%) |
Dec 26, 2002 | 24.08 | 24.80 | 24.08 | 24.28 | 669,562 | +0.23(+0.97%) |
Dec 24, 2002 | 24.19 | 24.26 | 23.91 | 24.05 | 377,351 | -0.09(-0.38%) |
Dec 23, 2002 | 24.28 | 24.51 | 23.87 | 24.14 | 1,071,581 | -0.13(-0.56%) |
Dec 20, 2002 | 24.19 | 24.30 | 23.98 | 24.28 | 1,703,225 | +0.16(+0.68%) |
Dec 19, 2002 | 24.32 | 24.76 | 24.06 | 24.11 | 1,108,654 | -0.22(-0.90%) |
Dec 18, 2002 | 24.79 | 24.79 | 24.19 | 24.33 | 979,957 | -0.46(-1.86%) |
Dec 17, 2002 | 25.04 | 25.30 | 24.72 | 24.79 | 878,888 | -0.29(-1.16%) |
Dec 16, 2002 | 24.16 | 25.09 | 24.09 | 25.09 | 1,523,360 | +0.99(+4.09%) |
Dec 13, 2002 | 24.40 | 24.58 | 24.04 | 24.10 | 2,955,659 | -0.57(-2.33%) |
Dec 12, 2002 | 24.99 | 25.18 | 24.67 | 24.67 | 883,117 | -0.31(-1.25%) |
Dec 11, 2002 | 25.01 | 25.32 | 24.90 | 24.99 | 920,331 | -0.02(-0.09%) |
Dec 10, 2002 | 24.61 | 25.04 | 24.30 | 25.01 | 1,231,712 | +0.48(+1.94%) |
Dec 09, 2002 | 24.87 | 25.11 | 24.40 | 24.53 | 947,536 | -0.50(-2.01%) |
Dec 06, 2002 | 24.89 | 25.29 | 24.79 | 25.04 | 1,056,780 | -0.08(-0.31%) |
Dec 05, 2002 | 25.33 | 25.37 | 24.89 | 25.11 | 1,074,118 | -0.11(-0.45%) |
Dec 04, 2002 | 25.50 | 25.50 | 24.80 | 25.23 | 1,194,640 | -0.26(-1.03%) |
Dec 03, 2002 | 25.36 | 25.66 | 25.28 | 25.49 | 822,081 | -0.05(-0.19%) |
Dec 02, 2002 | 26.60 | 26.64 | 25.30 | 25.54 | 1,394,240 | -0.88(-3.33%) |
Nov 29, 2002 | 25.74 | 26.44 | 25.54 | 26.42 | 809,395 | +0.85(+3.33%) |
Nov 27, 2002 | 25.29 | 25.72 | 25.17 | 25.57 | 1,188,860 | +0.30(+1.18%) |
Nov 26, 2002 | 25.31 | 25.82 | 25.01 | 25.27 | 2,694,318 | -0.17(-0.67%) |
Nov 25, 2002 | 25.82 | 25.99 | 25.19 | 25.44 | 1,563,392 | -0.50(-1.91%) |
Nov 22, 2002 | 25.37 | 26.04 | 25.20 | 25.94 | 1,392,689 | +0.57(+2.24%) |
Nov 21, 2002 | 25.36 | 25.89 | 25.30 | 25.37 | 2,607,064 | +0.23(+0.93%) |
Nov 20, 2002 | 24.28 | 25.13 | 24.13 | 25.13 | 1,368,585 | +0.85(+3.51%) |
Nov 19, 2002 | 24.33 | 24.56 | 24.08 | 24.28 | 1,174,200 | -0.05(-0.20%) |
Nov 18, 2002 | 24.88 | 24.93 | 24.19 | 24.33 | 1,264,838 | -0.53(-2.14%) |
Nov 15, 2002 | 23.77 | 24.87 | 23.74 | 24.87 | 1,570,158 | +0.87(+3.64%) |
Nov 14, 2002 | 23.55 | 24.20 | 23.55 | 23.99 | 1,277,524 | +0.71(+3.05%) |
Nov 13, 2002 | 22.95 | 23.84 | 22.64 | 23.28 | 1,495,872 | +0.09(+0.37%) |
Nov 12, 2002 | 22.86 | 23.59 | 22.84 | 23.20 | 1,312,906 | +0.38(+1.68%) |
Nov 11, 2002 | 22.87 | 23.10 | 22.68 | 22.81 | 1,172,086 | -0.17(-0.74%) |
Nov 08, 2002 | 22.94 | 23.34 | 22.55 | 22.99 | 1,303,179 | -0.05(-0.22%) |
Nov 07, 2002 | 23.85 | 23.85 | 23.01 | 23.03 | 1,088,778 | -0.81(-3.39%) |
Nov 06, 2002 | 23.77 | 24.09 | 23.20 | 23.84 | 1,451,752 | +0.35(+1.48%) |
Nov 05, 2002 | 23.67 | 23.84 | 23.27 | 23.50 | 998,564 | -0.17(-0.72%) |
Nov 04, 2002 | 23.87 | 24.04 | 23.59 | 23.67 | 1,880,131 | -0.01(-0.03%) |