Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 23.94 | 24.79 | 23.85 | 24.77 | 8,496,528 | +0.76(+3.17%) |
Jan 30, 2003 | 24.20 | 24.33 | 23.97 | 24.01 | 4,120,586 | -0.15(-0.63%) |
Jan 29, 2003 | 24.06 | 24.17 | 23.74 | 24.16 | 5,215,493 | -0.22(-0.89%) |
Jan 28, 2003 | 24.32 | 24.41 | 24.08 | 24.38 | 3,332,843 | +0.06(+0.25%) |
Jan 27, 2003 | 24.40 | 24.50 | 24.18 | 24.32 | 3,351,051 | -0.34(-1.37%) |
Jan 24, 2003 | 24.93 | 24.93 | 24.64 | 24.66 | 2,466,195 | -0.43(-1.71%) |
Jan 23, 2003 | 25.30 | 25.30 | 24.93 | 25.09 | 6,176,218 | +0.11(+0.44%) |
Jan 22, 2003 | 25.11 | 25.23 | 24.85 | 24.98 | 4,769,596 | -0.41(-1.62%) |
Jan 21, 2003 | 25.62 | 25.62 | 25.34 | 25.39 | 6,188,791 | -0.30(-1.17%) |
Jan 17, 2003 | 25.77 | 25.86 | 25.67 | 25.69 | 2,701,824 | -0.24(-0.91%) |
Jan 16, 2003 | 25.96 | 26.02 | 25.77 | 25.92 | 2,917,511 | -0.04(-0.16%) |
Jan 15, 2003 | 26.16 | 26.17 | 25.90 | 25.96 | 3,658,432 | -0.19(-0.74%) |
Jan 14, 2003 | 26.19 | 26.25 | 26.04 | 26.16 | 3,217,087 | +0.03(+0.11%) |
Jan 13, 2003 | 26.35 | 26.41 | 26.05 | 26.13 | 2,607,096 | +0.01(+0.04%) |
Jan 10, 2003 | 26.15 | 26.25 | 26.02 | 26.12 | 3,189,557 | -0.01(-0.05%) |
Jan 09, 2003 | 26.02 | 26.16 | 25.98 | 26.13 | 3,630,685 | +0.21(+0.80%) |
Jan 08, 2003 | 25.98 | 26.02 | 25.88 | 25.93 | 1,927,087 | -0.09(-0.35%) |
Jan 07, 2003 | 26.11 | 26.18 | 25.94 | 26.02 | 3,488,050 | -0.43(-1.62%) |
Jan 06, 2003 | 26.15 | 26.46 | 26.14 | 26.45 | 4,553,476 | +0.26(+0.99%) |
Jan 03, 2003 | 26.14 | 26.25 | 26.09 | 26.19 | 2,416,771 | +0.31(+1.19%) |
Jan 02, 2003 | 25.66 | 25.89 | 25.58 | 25.88 | 2,344,804 | +0.52(+2.04%) |
Dec 31, 2002 | 25.51 | 25.51 | 25.26 | 25.36 | 1,676,284 | -0.05(-0.20%) |
Dec 30, 2002 | 25.49 | 25.51 | 25.28 | 25.41 | 2,150,144 | +0.36(+1.45%) |
Dec 27, 2002 | 25.49 | 25.56 | 24.99 | 25.05 | 1,772,747 | -0.44(-1.72%) |
Dec 26, 2002 | 25.44 | 25.64 | 25.44 | 25.49 | 1,057,188 | +0.08(+0.31%) |
Dec 24, 2002 | 25.46 | 25.65 | 25.40 | 25.41 | 1,005,380 | -0.06(-0.24%) |
Dec 23, 2002 | 25.80 | 25.80 | 25.46 | 25.47 | 2,278,038 | -0.33(-1.27%) |
Dec 20, 2002 | 25.70 | 25.82 | 25.42 | 25.80 | 6,071,735 | +0.22(+0.85%) |
Dec 19, 2002 | 25.64 | 25.81 | 25.54 | 25.58 | 2,187,212 | -0.10(-0.40%) |
Dec 18, 2002 | 25.89 | 25.89 | 25.57 | 25.68 | 2,113,510 | -0.41(-1.56%) |
Dec 17, 2002 | 26.31 | 26.36 | 26.02 | 26.09 | 3,052,342 | -0.20(-0.75%) |
Dec 16, 2002 | 25.96 | 26.31 | 25.94 | 26.29 | 6,323,839 | +0.73(+2.85%) |
Dec 13, 2002 | 25.72 | 25.78 | 25.56 | 25.56 | 4,607,452 | -0.43(-1.67%) |
Dec 12, 2002 | 25.97 | 26.14 | 25.87 | 25.99 | 1,810,682 | -0.21(-0.81%) |
Dec 11, 2002 | 26.17 | 26.29 | 26.07 | 26.20 | 2,212,140 | -0.12(-0.44%) |
Dec 10, 2002 | 26.21 | 26.32 | 25.95 | 26.32 | 2,312,938 | +0.31(+1.19%) |
Dec 09, 2002 | 26.16 | 26.20 | 25.94 | 26.01 | 2,706,593 | -0.70(-2.61%) |
Dec 06, 2002 | 26.39 | 26.80 | 26.37 | 26.71 | 3,507,559 | +0.27(+1.01%) |
Dec 05, 2002 | 26.89 | 26.92 | 26.41 | 26.44 | 3,400,692 | -0.34(-1.27%) |
Dec 04, 2002 | 26.75 | 26.82 | 26.47 | 26.78 | 2,917,077 | -0.11(-0.39%) |
Dec 03, 2002 | 26.96 | 27.00 | 26.83 | 26.89 | 6,527,603 | -0.22(-0.80%) |
Dec 02, 2002 | 27.49 | 27.59 | 26.87 | 27.10 | 5,629,741 | -0.16(-0.58%) |
Nov 29, 2002 | 27.43 | 27.43 | 27.18 | 27.26 | 2,874,373 | +0.51(+1.91%) |
Nov 27, 2002 | 26.55 | 26.81 | 26.54 | 26.75 | 4,488,011 | +0.73(+2.80%) |
Nov 26, 2002 | 26.41 | 26.52 | 26.02 | 26.02 | 5,097,136 | -0.72(-2.67%) |
Nov 25, 2002 | 26.49 | 26.73 | 26.30 | 26.73 | 8,926,600 | +0.09(+0.33%) |
Nov 22, 2002 | 27.22 | 27.27 | 26.42 | 26.65 | 19,899,294 | -0.55(-2.02%) |
Nov 21, 2002 | 27.14 | 27.19 | 26.85 | 27.19 | 7,130,441 | +0.49(+1.85%) |
Nov 20, 2002 | 26.56 | 26.81 | 26.55 | 26.70 | 11,888,115 | +0.17(+0.63%) |
Nov 19, 2002 | 26.76 | 26.83 | 26.20 | 26.54 | 10,244,997 | -0.01(-0.03%) |
Nov 18, 2002 | 27.33 | 27.33 | 26.34 | 26.54 | 14,820,800 | -0.30(-1.13%) |
Nov 15, 2002 | 26.09 | 26.91 | 26.04 | 26.85 | 15,231,797 | +1.85(+7.38%) |
Nov 14, 2002 | 24.98 | 25.23 | 24.49 | 25.00 | 28,050,940 | -0.85(-3.30%) |
Nov 13, 2002 | 25.81 | 26.09 | 25.70 | 25.86 | 312,582 | -0.21(-0.80%) |
Nov 12, 2002 | 26.04 | 26.18 | 25.90 | 26.06 | 389,102 | +0.41(+1.60%) |
Nov 11, 2002 | 25.72 | 25.91 | 25.64 | 25.65 | 339,679 | -0.45(-1.73%) |
Nov 08, 2002 | 26.17 | 26.32 | 26.02 | 26.11 | 488,600 | -0.29(-1.08%) |
Nov 07, 2002 | 26.83 | 26.84 | 26.39 | 26.39 | 924,308 | -0.71(-2.62%) |
Nov 06, 2002 | 26.54 | 27.10 | 26.43 | 27.10 | 545,394 | +0.46(+1.73%) |
Nov 05, 2002 | 26.72 | 26.91 | 26.58 | 26.64 | 359,405 | +0.05(+0.17%) |
Nov 04, 2002 | 26.43 | 26.59 | 26.33 | 26.59 | 540,408 | +0.83(+3.22%) |