Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 22.43 | 22.65 | 22.30 | 22.50 | 1,571,371 | +0.07(+0.30%) |
Jan 30, 2003 | 22.49 | 22.55 | 22.27 | 22.43 | 1,574,033 | +0.02(+0.08%) |
Jan 29, 2003 | 22.57 | 22.64 | 22.21 | 22.42 | 1,481,776 | -0.16(-0.70%) |
Jan 28, 2003 | 22.20 | 22.63 | 22.15 | 22.57 | 3,220,629 | +0.50(+2.27%) |
Jan 27, 2003 | 22.56 | 22.61 | 22.03 | 22.07 | 2,240,584 | -0.72(-3.17%) |
Jan 24, 2003 | 23.02 | 23.05 | 22.71 | 22.79 | 1,463,680 | -0.50(-2.13%) |
Jan 23, 2003 | 23.05 | 23.39 | 23.05 | 23.29 | 1,354,392 | +0.29(+1.25%) |
Jan 22, 2003 | 23.11 | 23.25 | 22.70 | 23.00 | 1,943,412 | -0.25(-1.07%) |
Jan 21, 2003 | 23.39 | 23.66 | 23.06 | 23.25 | 2,392,629 | -0.20(-0.87%) |
Jan 17, 2003 | 23.34 | 23.49 | 23.28 | 23.45 | 1,685,982 | -0.06(-0.26%) |
Jan 16, 2003 | 23.25 | 23.84 | 22.74 | 23.52 | 5,591,082 | +0.32(+1.36%) |
Jan 15, 2003 | 23.39 | 23.53 | 23.09 | 23.20 | 2,948,118 | -0.48(-2.05%) |
Jan 14, 2003 | 23.93 | 23.93 | 23.36 | 23.68 | 3,546,364 | -0.24(-1.01%) |
Jan 13, 2003 | 24.73 | 24.73 | 23.93 | 23.93 | 3,321,224 | -0.80(-3.24%) |
Jan 10, 2003 | 24.81 | 24.81 | 24.38 | 24.73 | 1,638,435 | -0.08(-0.34%) |
Jan 09, 2003 | 25.14 | 25.14 | 24.70 | 24.81 | 1,598,161 | -0.19(-0.77%) |
Jan 08, 2003 | 25.14 | 25.23 | 24.92 | 25.00 | 1,077,268 | -0.14(-0.54%) |
Jan 07, 2003 | 25.93 | 25.93 | 24.89 | 25.14 | 2,374,710 | -0.78(-3.02%) |
Jan 06, 2003 | 24.78 | 25.94 | 24.73 | 25.92 | 2,571,110 | +1.21(+4.90%) |
Jan 03, 2003 | 24.39 | 24.71 | 24.38 | 24.71 | 1,153,202 | +0.33(+1.36%) |
Jan 02, 2003 | 24.21 | 24.38 | 24.16 | 24.38 | 1,203,943 | +0.24(+1.00%) |
Dec 31, 2002 | 24.10 | 24.22 | 23.97 | 24.14 | 1,165,089 | -0.10(-0.42%) |
Dec 30, 2002 | 23.96 | 24.34 | 23.91 | 24.24 | 700,260 | +0.28(+1.15%) |
Dec 27, 2002 | 24.10 | 24.33 | 23.84 | 23.96 | 467,490 | -0.20(-0.84%) |
Dec 26, 2002 | 24.14 | 24.40 | 24.11 | 24.16 | 505,812 | -0.02(-0.07%) |
Dec 24, 2002 | 24.16 | 24.25 | 24.03 | 24.18 | 363,525 | +0.16(+0.66%) |
Dec 23, 2002 | 24.41 | 24.43 | 23.95 | 24.02 | 986,077 | -0.34(-1.41%) |
Dec 20, 2002 | 24.38 | 24.43 | 24.24 | 24.37 | 2,124,377 | +0.16(+0.68%) |
Dec 19, 2002 | 24.18 | 24.29 | 24.04 | 24.20 | 1,042,495 | -0.09(-0.37%) |
Dec 18, 2002 | 24.24 | 24.29 | 24.09 | 24.29 | 1,500,050 | +0.14(+0.58%) |
Dec 17, 2002 | 23.98 | 24.21 | 23.98 | 24.15 | 1,151,428 | +0.25(+1.06%) |
Dec 16, 2002 | 24.07 | 24.07 | 23.59 | 23.90 | 1,461,019 | +0.04(+0.17%) |
Dec 13, 2002 | 23.54 | 23.94 | 23.54 | 23.86 | 1,927,090 | +0.32(+1.37%) |
Dec 12, 2002 | 23.39 | 23.64 | 23.23 | 23.54 | 987,141 | +0.21(+0.92%) |
Dec 11, 2002 | 23.12 | 23.39 | 22.97 | 23.32 | 1,033,447 | +0.17(+0.73%) |
Dec 10, 2002 | 22.78 | 23.15 | 22.67 | 23.15 | 1,029,721 | +0.32(+1.38%) |
Dec 09, 2002 | 22.55 | 23.10 | 22.55 | 22.84 | 1,726,433 | +0.39(+1.76%) |
Dec 06, 2002 | 22.33 | 22.62 | 22.28 | 22.44 | 1,402,294 | +0.11(+0.50%) |
Dec 05, 2002 | 22.79 | 22.77 | 22.26 | 22.33 | 1,074,785 | -0.09(-0.40%) |
Dec 04, 2002 | 22.79 | 22.87 | 22.42 | 22.42 | 1,633,822 | -0.24(-1.04%) |
Dec 03, 2002 | 22.09 | 22.66 | 22.09 | 22.66 | 1,531,453 | +0.57(+2.60%) |
Dec 02, 2002 | 22.26 | 22.43 | 21.99 | 22.08 | 1,326,183 | -0.32(-1.43%) |
Nov 29, 2002 | 22.43 | 22.51 | 22.24 | 22.41 | 701,856 | -0.15(-0.67%) |
Nov 27, 2002 | 22.77 | 22.77 | 22.35 | 22.56 | 1,235,168 | +0.19(+0.86%) |
Nov 26, 2002 | 22.78 | 22.78 | 22.35 | 22.37 | 1,616,612 | -0.41(-1.81%) |
Nov 25, 2002 | 22.93 | 22.93 | 22.41 | 22.78 | 2,510,078 | -0.15(-0.66%) |
Nov 22, 2002 | 22.68 | 23.11 | 22.29 | 22.93 | 1,856,124 | +0.25(+1.12%) |
Nov 21, 2002 | 22.60 | 22.92 | 22.56 | 22.68 | 1,559,130 | -0.26(-1.13%) |
Nov 20, 2002 | 22.83 | 22.97 | 22.56 | 22.93 | 1,570,839 | +0.12(+0.52%) |
Nov 19, 2002 | 23.05 | 23.05 | 22.71 | 22.82 | 1,060,059 | -0.24(-1.03%) |
Nov 18, 2002 | 23.50 | 23.55 | 22.96 | 23.05 | 1,095,010 | -0.21(-0.90%) |
Nov 15, 2002 | 23.06 | 23.28 | 22.93 | 23.26 | 1,297,087 | +0.20(+0.88%) |
Nov 14, 2002 | 22.83 | 23.12 | 22.80 | 23.06 | 1,001,157 | +0.34(+1.49%) |
Nov 13, 2002 | 22.24 | 22.80 | 22.24 | 22.72 | 2,332,130 | +0.48(+2.18%) |
Nov 12, 2002 | 23.11 | 23.27 | 22.18 | 22.24 | 2,291,680 | -0.76(-3.29%) |
Nov 11, 2002 | 22.88 | 23.11 | 22.61 | 22.99 | 1,174,670 | +0.12(+0.52%) |
Nov 08, 2002 | 23.96 | 23.96 | 22.83 | 22.87 | 2,303,744 | -1.08(-4.52%) |
Nov 07, 2002 | 24.69 | 24.69 | 23.68 | 23.95 | 3,734,248 | -0.79(-3.21%) |
Nov 06, 2002 | 24.56 | 24.77 | 24.38 | 24.75 | 1,327,779 | +0.33(+1.34%) |
Nov 05, 2002 | 24.72 | 24.72 | 24.04 | 24.42 | 2,113,554 | -0.29(-1.19%) |
Nov 04, 2002 | 24.24 | 24.83 | 24.07 | 24.72 | 3,170,420 | +0.65(+2.72%) |