Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 24.79 | 25.67 | 24.69 | 25.65 | 8,206,448 | +0.79(+3.17%) |
Jan 30, 2003 | 25.06 | 25.19 | 24.82 | 24.86 | 3,979,905 | -0.16(-0.63%) |
Jan 29, 2003 | 24.91 | 25.02 | 24.58 | 25.02 | 5,037,431 | -0.22(-0.89%) |
Jan 28, 2003 | 25.18 | 25.28 | 24.93 | 25.24 | 3,219,056 | +0.06(+0.25%) |
Jan 27, 2003 | 25.27 | 25.36 | 25.03 | 25.18 | 3,236,643 | -0.35(-1.37%) |
Jan 24, 2003 | 25.82 | 25.82 | 25.51 | 25.53 | 2,381,997 | -0.44(-1.71%) |
Jan 23, 2003 | 26.20 | 26.20 | 25.82 | 25.97 | 5,965,356 | +0.11(+0.44%) |
Jan 22, 2003 | 26.00 | 26.12 | 25.73 | 25.86 | 4,606,758 | -0.43(-1.62%) |
Jan 21, 2003 | 26.52 | 26.52 | 26.23 | 26.28 | 5,977,500 | -0.31(-1.17%) |
Jan 17, 2003 | 26.68 | 26.78 | 26.58 | 26.59 | 2,609,581 | -0.24(-0.91%) |
Jan 16, 2003 | 26.88 | 26.94 | 26.68 | 26.84 | 2,817,904 | -0.04(-0.16%) |
Jan 15, 2003 | 27.09 | 27.09 | 26.82 | 26.88 | 3,533,529 | -0.20(-0.74%) |
Jan 14, 2003 | 27.12 | 27.18 | 26.96 | 27.08 | 3,107,253 | +0.03(+0.11%) |
Jan 13, 2003 | 27.28 | 27.34 | 26.97 | 27.05 | 2,518,087 | +0.01(+0.04%) |
Jan 10, 2003 | 27.07 | 27.18 | 26.94 | 27.04 | 3,080,663 | -0.01(-0.05%) |
Jan 09, 2003 | 26.94 | 27.08 | 26.89 | 27.06 | 3,506,730 | +0.21(+0.80%) |
Jan 08, 2003 | 26.89 | 26.94 | 26.79 | 26.84 | 1,861,295 | -0.10(-0.35%) |
Jan 07, 2003 | 27.03 | 27.10 | 26.86 | 26.94 | 3,368,965 | -0.44(-1.62%) |
Jan 06, 2003 | 27.07 | 27.39 | 27.06 | 27.38 | 4,398,016 | +0.27(+0.99%) |
Jan 03, 2003 | 27.07 | 27.18 | 27.01 | 27.11 | 2,334,261 | +0.32(+1.19%) |
Jan 02, 2003 | 26.57 | 26.80 | 26.48 | 26.79 | 2,264,750 | +0.53(+2.04%) |
Dec 31, 2002 | 26.41 | 26.41 | 26.15 | 26.26 | 1,619,054 | -0.05(-0.20%) |
Dec 30, 2002 | 26.39 | 26.41 | 26.17 | 26.31 | 2,076,736 | +0.38(+1.45%) |
Dec 27, 2002 | 26.39 | 26.46 | 25.87 | 25.93 | 1,712,224 | -0.45(-1.72%) |
Dec 26, 2002 | 26.34 | 26.54 | 26.34 | 26.39 | 1,021,095 | +0.08(+0.31%) |
Dec 24, 2002 | 26.36 | 26.56 | 26.29 | 26.31 | 971,055 | -0.06(-0.24%) |
Dec 23, 2002 | 26.71 | 26.71 | 26.36 | 26.37 | 2,200,264 | -0.34(-1.27%) |
Dec 20, 2002 | 26.60 | 26.74 | 26.32 | 26.71 | 5,864,440 | +0.22(+0.85%) |
Dec 19, 2002 | 26.54 | 26.72 | 26.44 | 26.48 | 2,112,538 | -0.11(-0.39%) |
Dec 18, 2002 | 26.80 | 26.80 | 26.47 | 26.59 | 2,041,352 | -0.42(-1.56%) |
Dec 17, 2002 | 27.24 | 27.30 | 26.94 | 27.01 | 2,948,132 | -0.21(-0.75%) |
Dec 16, 2002 | 26.88 | 27.24 | 26.86 | 27.21 | 6,107,937 | +0.75(+2.85%) |
Dec 13, 2002 | 26.63 | 26.69 | 26.46 | 26.46 | 4,450,149 | -0.45(-1.67%) |
Dec 12, 2002 | 26.89 | 27.07 | 26.79 | 26.91 | 1,748,863 | -0.22(-0.81%) |
Dec 11, 2002 | 27.09 | 27.22 | 27.00 | 27.13 | 2,136,616 | -0.12(-0.44%) |
Dec 10, 2002 | 27.14 | 27.25 | 26.87 | 27.25 | 2,233,973 | +0.32(+1.19%) |
Dec 09, 2002 | 27.08 | 27.13 | 26.86 | 26.93 | 2,614,188 | -0.72(-2.61%) |
Dec 06, 2002 | 27.32 | 27.75 | 27.31 | 27.65 | 3,387,808 | +0.28(+1.01%) |
Dec 05, 2002 | 27.85 | 27.87 | 27.34 | 27.37 | 3,284,589 | -0.35(-1.27%) |
Dec 04, 2002 | 27.69 | 27.76 | 27.40 | 27.73 | 2,817,485 | -0.11(-0.39%) |
Dec 03, 2002 | 27.92 | 27.96 | 27.77 | 27.84 | 6,304,744 | -0.22(-0.80%) |
Dec 02, 2002 | 28.46 | 28.57 | 27.82 | 28.06 | 5,437,536 | -0.16(-0.58%) |
Nov 29, 2002 | 28.39 | 28.40 | 28.14 | 28.22 | 2,776,240 | +0.53(+1.91%) |
Nov 27, 2002 | 27.49 | 27.75 | 27.47 | 27.69 | 4,334,787 | +0.75(+2.80%) |
Nov 26, 2002 | 27.34 | 27.45 | 26.94 | 26.94 | 4,923,115 | -0.74(-2.67%) |
Nov 25, 2002 | 27.43 | 27.68 | 27.22 | 27.68 | 8,621,837 | +0.09(+0.33%) |
Nov 22, 2002 | 28.18 | 28.24 | 27.35 | 27.59 | 19,219,914 | -0.57(-2.02%) |
Nov 21, 2002 | 28.10 | 28.16 | 27.80 | 28.16 | 6,887,001 | +0.51(+1.85%) |
Nov 20, 2002 | 27.50 | 27.75 | 27.49 | 27.64 | 11,482,244 | +0.17(+0.63%) |
Nov 19, 2002 | 27.71 | 27.77 | 27.13 | 27.47 | 9,895,223 | -0.01(-0.03%) |
Nov 18, 2002 | 28.30 | 28.30 | 27.27 | 27.48 | 14,314,804 | -0.32(-1.13%) |
Nov 15, 2002 | 27.01 | 27.86 | 26.96 | 27.80 | 14,711,769 | +1.91(+7.38%) |
Nov 14, 2002 | 25.86 | 26.12 | 25.35 | 25.89 | 27,093,254 | -0.88(-3.30%) |
Nov 13, 2002 | 26.72 | 27.01 | 26.61 | 26.77 | 301,910 | -0.21(-0.80%) |
Nov 12, 2002 | 26.96 | 27.11 | 26.82 | 26.99 | 375,818 | +0.43(+1.60%) |
Nov 11, 2002 | 26.63 | 26.83 | 26.54 | 26.56 | 328,082 | -0.47(-1.73%) |
Nov 08, 2002 | 27.09 | 27.25 | 26.94 | 27.03 | 471,918 | -0.30(-1.08%) |
Nov 07, 2002 | 27.78 | 27.79 | 27.32 | 27.32 | 892,751 | -0.74(-2.62%) |
Nov 06, 2002 | 27.47 | 28.06 | 27.36 | 28.06 | 526,773 | +0.48(+1.73%) |
Nov 05, 2002 | 27.66 | 27.86 | 27.52 | 27.58 | 347,134 | +0.05(+0.17%) |
Nov 04, 2002 | 27.36 | 27.54 | 27.26 | 27.54 | 521,958 | +0.86(+3.22%) |