Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 28.30 | 29.20 | 28.17 | 29.10 | 181,508 | +0.69(+2.42%) |
Jan 30, 2003 | 28.24 | 28.68 | 28.24 | 28.41 | 84,074 | +0.19(+0.68%) |
Jan 29, 2003 | 28.29 | 28.29 | 28.15 | 28.21 | 54,888 | -0.16(-0.56%) |
Jan 28, 2003 | 28.17 | 28.38 | 28.17 | 28.37 | 61,277 | +0.38(+1.35%) |
Jan 27, 2003 | 27.55 | 28.06 | 27.40 | 27.99 | 176,861 | +0.36(+1.30%) |
Jan 24, 2003 | 28.06 | 28.06 | 27.54 | 27.64 | 46,030 | -0.36(-1.28%) |
Jan 23, 2003 | 28.21 | 28.35 | 27.86 | 27.99 | 47,337 | -0.15(-0.54%) |
Jan 22, 2003 | 28.19 | 28.34 | 27.79 | 28.15 | 86,688 | +0.19(+0.66%) |
Jan 21, 2003 | 28.79 | 28.79 | 27.95 | 27.96 | 123,280 | -0.83(-2.87%) |
Jan 17, 2003 | 28.68 | 28.95 | 28.62 | 28.79 | 112,389 | +0.10(+0.36%) |
Jan 16, 2003 | 28.61 | 29.02 | 28.21 | 28.68 | 94,965 | +0.10(+0.36%) |
Jan 15, 2003 | 29.20 | 29.20 | 28.13 | 28.58 | 165,390 | -0.34(-1.19%) |
Jan 14, 2003 | 29.03 | 29.23 | 28.84 | 28.92 | 86,833 | -0.07(-0.24%) |
Jan 13, 2003 | 29.32 | 29.61 | 28.99 | 28.99 | 161,033 | -0.16(-0.54%) |
Jan 10, 2003 | 28.92 | 29.34 | 28.92 | 29.15 | 120,666 | +0.21(+0.71%) |
Jan 09, 2003 | 28.37 | 28.95 | 28.30 | 28.95 | 43,852 | +0.64(+2.26%) |
Jan 08, 2003 | 28.24 | 28.47 | 28.18 | 28.30 | 59,099 | +0.10(+0.34%) |
Jan 07, 2003 | 28.46 | 28.58 | 28.17 | 28.21 | 39,931 | -0.15(-0.53%) |
Jan 06, 2003 | 28.37 | 29.01 | 28.19 | 28.36 | 114,713 | +0.16(+0.56%) |
Jan 03, 2003 | 27.65 | 28.32 | 27.59 | 28.20 | 41,238 | +0.48(+1.74%) |
Jan 02, 2003 | 27.26 | 27.79 | 27.26 | 27.72 | 37,318 | +0.59(+2.16%) |
Dec 31, 2002 | 26.80 | 27.13 | 26.66 | 27.13 | 85,236 | +0.34(+1.26%) |
Dec 30, 2002 | 26.73 | 27.02 | 26.65 | 26.80 | 145,496 | -0.04(-0.15%) |
Dec 27, 2002 | 27.13 | 27.13 | 26.73 | 26.84 | 60,986 | -0.22(-0.81%) |
Dec 26, 2002 | 27.48 | 27.62 | 26.98 | 27.06 | 120,521 | -0.41(-1.50%) |
Dec 24, 2002 | 27.68 | 27.82 | 27.47 | 27.47 | 84,945 | -0.21(-0.77%) |
Dec 23, 2002 | 27.68 | 27.79 | 27.62 | 27.68 | 233,201 | +0.01(+0.02%) |
Dec 20, 2002 | 27.95 | 28.01 | 27.59 | 27.68 | 182,960 | -0.27(-0.96%) |
Dec 19, 2002 | 27.89 | 27.99 | 27.89 | 27.95 | 74,490 | +0.06(+0.20%) |
Dec 18, 2002 | 27.97 | 27.97 | 27.82 | 27.89 | 119,069 | -0.19(-0.66%) |
Dec 17, 2002 | 28.24 | 28.27 | 27.96 | 28.08 | 109,340 | -0.09(-0.32%) |
Dec 16, 2002 | 28.37 | 28.37 | 28.02 | 28.17 | 218,971 | -0.25(-0.87%) |
Dec 13, 2002 | 28.13 | 28.58 | 27.89 | 28.41 | 156,532 | +0.36(+1.30%) |
Dec 12, 2002 | 27.27 | 28.06 | 27.25 | 28.05 | 89,301 | +0.78(+2.85%) |
Dec 11, 2002 | 27.27 | 27.51 | 27.08 | 27.27 | 92,351 | +0.00(+0.00%) |
Dec 10, 2002 | 26.51 | 27.27 | 26.51 | 27.27 | 71,877 | +0.76(+2.86%) |
Dec 09, 2002 | 27.03 | 27.03 | 26.25 | 26.51 | 38,334 | -0.45(-1.66%) |
Dec 06, 2002 | 26.34 | 26.96 | 26.24 | 26.96 | 59,389 | +0.45(+1.69%) |
Dec 05, 2002 | 27.34 | 27.48 | 26.51 | 26.51 | 141,140 | -0.65(-2.41%) |
Dec 04, 2002 | 26.97 | 27.20 | 26.58 | 27.17 | 82,767 | +0.21(+0.77%) |
Dec 03, 2002 | 27.38 | 27.38 | 26.86 | 26.96 | 82,186 | -0.49(-1.78%) |
Dec 02, 2002 | 27.93 | 28.00 | 27.41 | 27.45 | 152,321 | -0.10(-0.37%) |
Nov 29, 2002 | 27.57 | 27.62 | 27.51 | 27.55 | 11,616 | -0.06(-0.22%) |
Nov 27, 2002 | 27.41 | 27.65 | 27.31 | 27.62 | 139,253 | +0.31(+1.13%) |
Nov 26, 2002 | 27.48 | 27.48 | 27.30 | 27.31 | 113,115 | -0.01(-0.03%) |
Nov 25, 2002 | 27.03 | 27.32 | 27.03 | 27.31 | 108,759 | +0.28(+1.04%) |
Nov 22, 2002 | 26.96 | 27.20 | 26.82 | 27.03 | 122,409 | -0.03(-0.13%) |
Nov 21, 2002 | 26.51 | 27.46 | 26.27 | 27.06 | 228,264 | +1.34(+5.22%) |
Nov 20, 2002 | 25.07 | 25.83 | 25.01 | 25.72 | 77,395 | +0.73(+2.92%) |
Nov 19, 2002 | 25.35 | 25.42 | 24.61 | 24.99 | 83,203 | -0.25(-1.01%) |
Nov 18, 2002 | 25.14 | 25.48 | 24.45 | 25.25 | 82,041 | +0.06(+0.22%) |
Nov 15, 2002 | 25.01 | 25.30 | 24.66 | 25.19 | 81,170 | +0.04(+0.16%) |
Nov 14, 2002 | 24.76 | 25.33 | 24.59 | 25.15 | 73,184 | +0.53(+2.15%) |
Nov 13, 2002 | 24.45 | 24.96 | 24.45 | 24.62 | 105,710 | +0.17(+0.70%) |
Nov 12, 2002 | 24.31 | 24.48 | 24.08 | 24.45 | 321,487 | +0.10(+0.40%) |
Nov 11, 2002 | 24.28 | 24.41 | 24.21 | 24.35 | 175,699 | +0.08(+0.31%) |
Nov 08, 2002 | 23.93 | 24.41 | 23.93 | 24.28 | 327,005 | +0.48(+2.03%) |
Nov 07, 2002 | 23.62 | 24.12 | 23.11 | 23.79 | 406,578 | +0.17(+0.73%) |
Nov 06, 2002 | 23.65 | 23.70 | 23.21 | 23.62 | 112,244 | -0.20(-0.84%) |
Nov 05, 2002 | 23.59 | 23.93 | 23.28 | 23.82 | 81,315 | -0.04(-0.17%) |
Nov 04, 2002 | 24.41 | 24.44 | 23.83 | 23.86 | 119,795 | -0.55(-2.26%) |