Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 24.06 | 24.76 | 24.01 | 24.44 | 90,561,200 | -0.10(-0.41%) |
Jan 30, 2003 | 25.32 | 25.42 | 24.49 | 24.54 | 70,392,096 | -0.61(-2.43%) |
Jan 29, 2003 | 24.76 | 25.45 | 24.34 | 25.15 | 95,820,200 | +0.37(+1.49%) |
Jan 28, 2003 | 24.77 | 25.05 | 24.42 | 24.78 | 65,321,200 | +0.25(+1.02%) |
Jan 27, 2003 | 24.45 | 25.03 | 24.37 | 24.53 | 76,608,304 | -0.29(-1.17%) |
Jan 24, 2003 | 25.53 | 25.53 | 24.64 | 24.82 | 74,596,000 | -0.69(-2.70%) |
Jan 23, 2003 | 25.40 | 25.84 | 25.11 | 25.51 | 78,680,400 | +0.58(+2.33%) |
Jan 22, 2003 | 24.97 | 25.53 | 24.87 | 24.93 | 81,022,400 | -0.10(-0.40%) |
Jan 21, 2003 | 25.41 | 25.55 | 25.02 | 25.03 | 68,049,800 | -0.28(-1.11%) |
Jan 17, 2003 | 25.90 | 25.94 | 25.27 | 25.31 | 77,462,200 | -1.13(-4.27%) |
Jan 16, 2003 | 26.79 | 26.98 | 26.25 | 26.44 | 66,385,900 | -0.30(-1.12%) |
Jan 15, 2003 | 27.24 | 27.35 | 26.58 | 26.74 | 55,470,600 | -0.34(-1.26%) |
Jan 14, 2003 | 26.91 | 27.32 | 26.85 | 27.08 | 47,303,900 | +0.14(+0.52%) |
Jan 13, 2003 | 27.33 | 27.47 | 26.73 | 26.94 | 72,955,600 | -0.16(-0.59%) |
Jan 10, 2003 | 26.35 | 27.26 | 26.22 | 27.10 | 82,654,400 | +0.40(+1.50%) |
Jan 09, 2003 | 26.24 | 26.98 | 26.22 | 26.70 | 75,454,000 | +0.80(+3.09%) |
Jan 08, 2003 | 26.39 | 26.97 | 25.84 | 25.90 | 75,104,800 | -0.75(-2.81%) |
Jan 07, 2003 | 26.41 | 26.93 | 26.25 | 26.65 | 88,793,000 | +0.33(+1.25%) |
Jan 06, 2003 | 25.71 | 26.59 | 25.20 | 26.32 | 67,426,704 | +0.64(+2.49%) |
Jan 03, 2003 | 25.46 | 25.71 | 25.28 | 25.68 | 39,109,700 | +0.28(+1.10%) |
Jan 02, 2003 | 24.72 | 25.55 | 24.45 | 25.40 | 66,323,700 | +1.03(+4.23%) |
Dec 31, 2002 | 24.54 | 24.71 | 24.28 | 24.37 | 46,033,300 | -0.26(-1.06%) |
Dec 30, 2002 | 24.84 | 24.97 | 24.36 | 24.63 | 57,471,300 | -0.19(-0.77%) |
Dec 27, 2002 | 25.18 | 25.85 | 24.75 | 24.82 | 42,557,000 | -0.46(-1.82%) |
Dec 26, 2002 | 25.53 | 25.91 | 25.17 | 25.28 | 33,822,100 | -0.07(-0.28%) |
Dec 24, 2002 | 25.50 | 25.73 | 25.32 | 25.35 | 16,773,100 | -0.32(-1.25%) |
Dec 23, 2002 | 25.18 | 25.76 | 25.13 | 25.67 | 46,013,700 | +0.35(+1.38%) |
Dec 20, 2002 | 25.33 | 25.45 | 25.07 | 25.32 | 65,612,600 | +0.26(+1.04%) |
Dec 19, 2002 | 25.17 | 25.78 | 24.81 | 25.06 | 96,187,904 | -0.32(-1.26%) |
Dec 18, 2002 | 25.55 | 25.60 | 25.05 | 25.38 | 67,597,104 | -0.55(-2.12%) |
Dec 17, 2002 | 25.81 | 26.20 | 25.66 | 25.93 | 63,038,900 | +0.08(+0.31%) |
Dec 16, 2002 | 25.22 | 25.96 | 25.07 | 25.85 | 60,396,200 | +0.81(+3.23%) |
Dec 13, 2002 | 25.52 | 25.57 | 25.01 | 25.04 | 72,720,400 | -0.82(-3.17%) |
Dec 12, 2002 | 26.00 | 26.69 | 25.56 | 25.86 | 62,398,300 | +0.14(+0.54%) |
Dec 11, 2002 | 25.44 | 26.07 | 25.32 | 25.72 | 64,293,100 | +0.12(+0.47%) |
Dec 10, 2002 | 25.42 | 25.95 | 25.35 | 25.60 | 69,684,800 | +0.38(+1.51%) |
Dec 09, 2002 | 26.22 | 26.55 | 25.20 | 25.22 | 76,216,704 | -1.25(-4.72%) |
Dec 06, 2002 | 25.81 | 26.72 | 25.74 | 26.47 | 81,774,304 | +0.27(+1.03%) |
Dec 05, 2002 | 26.95 | 27.00 | 26.13 | 26.20 | 85,407,600 | -0.37(-1.39%) |
Dec 04, 2002 | 26.56 | 26.95 | 26.21 | 26.57 | 130,487,800 | -0.60(-2.21%) |
Dec 03, 2002 | 27.55 | 27.58 | 26.93 | 27.17 | 76,724,200 | -0.83(-2.96%) |
Dec 02, 2002 | 28.42 | 28.79 | 27.57 | 28.00 | 86,009,600 | +0.28(+1.01%) |
Nov 29, 2002 | 28.21 | 28.29 | 27.22 | 27.72 | 34,652,100 | -0.19(-0.68%) |
Nov 27, 2002 | 27.53 | 28.20 | 27.53 | 27.91 | 73,696,600 | +0.86(+3.18%) |
Nov 26, 2002 | 27.78 | 27.93 | 26.90 | 27.05 | 80,060,304 | -0.94(-3.36%) |
Nov 25, 2002 | 27.76 | 28.20 | 27.54 | 27.99 | 72,729,200 | +0.27(+0.97%) |
Nov 22, 2002 | 27.37 | 27.94 | 27.32 | 27.72 | 73,828,000 | -0.01(-0.04%) |
Nov 21, 2002 | 26.93 | 29.70 | 26.75 | 27.73 | 105,616,400 | +0.99(+3.70%) |
Nov 20, 2002 | 25.56 | 26.75 | 25.54 | 26.74 | 75,650,000 | +1.09(+4.25%) |
Nov 19, 2002 | 25.80 | 26.05 | 25.30 | 25.65 | 88,223,200 | -0.40(-1.54%) |
Nov 18, 2002 | 26.71 | 26.77 | 25.99 | 26.05 | 76,937,600 | -0.39(-1.48%) |
Nov 15, 2002 | 25.90 | 26.45 | 25.75 | 26.44 | 69,327,600 | +0.34(+1.30%) |
Nov 14, 2002 | 25.58 | 26.42 | 25.52 | 26.10 | 86,672,400 | +0.87(+3.45%) |
Nov 13, 2002 | 24.70 | 25.70 | 24.49 | 25.23 | 119,398,704 | +0.30(+1.20%) |
Nov 12, 2002 | 24.40 | 25.40 | 24.40 | 24.93 | 88,961,600 | +0.62(+2.55%) |
Nov 11, 2002 | 24.95 | 25.02 | 24.15 | 24.31 | 74,661,400 | -0.76(-3.03%) |
Nov 08, 2002 | 25.49 | 25.87 | 24.96 | 25.07 | 77,032,800 | -0.47(-1.84%) |
Nov 07, 2002 | 25.99 | 26.10 | 25.31 | 25.54 | 82,770,400 | -0.93(-3.51%) |
Nov 06, 2002 | 26.29 | 26.61 | 25.64 | 26.47 | 116,865,200 | +0.37(+1.42%) |
Nov 05, 2002 | 25.71 | 26.17 | 25.56 | 26.10 | 79,629,000 | +0.20(+0.77%) |
Nov 04, 2002 | 26.05 | 26.82 | 25.80 | 25.90 | 110,583,000 | +0.65(+2.57%) |