Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 34.50 | 36.15 | 34.50 | 35.90 | 346,900 | +0.68(+1.93%) |
Jan 30, 2003 | 36.22 | 36.23 | 35.22 | 35.22 | 239,700 | -1.03(-2.84%) |
Jan 29, 2003 | 35.77 | 36.25 | 35.34 | 36.25 | 489,600 | +0.23(+0.64%) |
Jan 28, 2003 | 35.98 | 36.05 | 35.56 | 36.02 | 348,700 | +0.31(+0.87%) |
Jan 27, 2003 | 35.90 | 36.25 | 35.54 | 35.71 | 249,100 | -0.32(-0.89%) |
Jan 24, 2003 | 36.88 | 36.89 | 35.97 | 36.03 | 358,900 | -0.85(-2.30%) |
Jan 23, 2003 | 37.03 | 37.26 | 36.83 | 36.88 | 500,700 | +0.05(+0.14%) |
Jan 22, 2003 | 37.25 | 37.25 | 36.80 | 36.83 | 236,700 | -0.42(-1.13%) |
Jan 21, 2003 | 37.90 | 37.96 | 37.18 | 37.25 | 192,000 | -0.41(-1.09%) |
Jan 17, 2003 | 37.65 | 37.77 | 37.22 | 37.66 | 199,100 | +0.01(+0.03%) |
Jan 16, 2003 | 38.10 | 38.35 | 37.54 | 37.65 | 260,600 | -0.25(-0.66%) |
Jan 15, 2003 | 38.51 | 38.51 | 37.85 | 37.90 | 176,500 | -0.60(-1.56%) |
Jan 14, 2003 | 38.07 | 38.64 | 37.82 | 38.50 | 253,200 | +0.41(+1.08%) |
Jan 13, 2003 | 38.00 | 38.24 | 37.90 | 38.09 | 256,300 | +0.34(+0.90%) |
Jan 10, 2003 | 37.90 | 38.00 | 37.55 | 37.75 | 361,500 | -0.37(-0.97%) |
Jan 09, 2003 | 37.50 | 38.17 | 37.46 | 38.12 | 200,800 | +0.72(+1.93%) |
Jan 08, 2003 | 37.50 | 37.59 | 37.28 | 37.40 | 160,800 | -0.10(-0.27%) |
Jan 07, 2003 | 37.84 | 37.87 | 37.45 | 37.50 | 193,500 | -0.44(-1.16%) |
Jan 06, 2003 | 37.42 | 38.95 | 37.32 | 37.94 | 272,500 | +0.51(+1.36%) |
Jan 03, 2003 | 37.41 | 37.43 | 37.11 | 37.43 | 285,700 | +0.02(+0.05%) |
Jan 02, 2003 | 36.80 | 37.70 | 36.63 | 37.41 | 348,200 | +0.88(+2.41%) |
Dec 31, 2002 | 36.75 | 36.90 | 36.26 | 36.53 | 188,700 | -0.24(-0.65%) |
Dec 30, 2002 | 36.44 | 36.90 | 36.19 | 36.77 | 183,800 | +0.32(+0.88%) |
Dec 27, 2002 | 36.85 | 37.03 | 36.34 | 36.45 | 209,300 | -0.61(-1.65%) |
Dec 26, 2002 | 36.92 | 37.64 | 36.92 | 37.06 | 170,400 | +0.27(+0.73%) |
Dec 24, 2002 | 36.75 | 36.90 | 36.70 | 36.79 | 66,100 | +0.02(+0.05%) |
Dec 23, 2002 | 36.55 | 37.08 | 36.50 | 36.77 | 302,500 | +0.00(+0.00%) |
Dec 20, 2002 | 36.03 | 36.91 | 36.03 | 36.77 | 422,400 | +0.24(+0.66%) |
Dec 19, 2002 | 36.65 | 37.25 | 36.30 | 36.53 | 314,700 | -0.37(-1.00%) |
Dec 18, 2002 | 37.45 | 37.60 | 36.84 | 36.90 | 194,700 | -0.59(-1.57%) |
Dec 17, 2002 | 37.45 | 37.60 | 37.18 | 37.49 | 259,800 | +0.05(+0.13%) |
Dec 16, 2002 | 37.42 | 37.54 | 37.07 | 37.44 | 510,300 | +0.03(+0.08%) |
Dec 13, 2002 | 37.35 | 37.75 | 36.87 | 37.41 | 334,600 | +0.03(+0.08%) |
Dec 12, 2002 | 37.83 | 37.98 | 37.32 | 37.38 | 129,600 | -0.43(-1.14%) |
Dec 11, 2002 | 37.12 | 38.03 | 37.10 | 37.81 | 328,800 | +0.53(+1.42%) |
Dec 10, 2002 | 36.70 | 37.28 | 36.43 | 37.28 | 215,800 | +0.72(+1.97%) |
Dec 09, 2002 | 37.18 | 37.25 | 36.42 | 36.56 | 299,100 | -0.76(-2.04%) |
Dec 06, 2002 | 37.02 | 37.50 | 37.00 | 37.32 | 242,000 | +0.15(+0.40%) |
Dec 05, 2002 | 37.84 | 37.89 | 37.07 | 37.17 | 177,400 | -0.57(-1.51%) |
Dec 04, 2002 | 37.50 | 38.03 | 37.41 | 37.74 | 408,100 | +0.15(+0.40%) |
Dec 03, 2002 | 37.62 | 37.92 | 37.25 | 37.59 | 492,000 | +0.27(+0.72%) |
Dec 02, 2002 | 37.15 | 37.50 | 36.60 | 37.32 | 692,200 | +0.18(+0.48%) |
Nov 29, 2002 | 37.58 | 37.67 | 37.14 | 37.14 | 201,200 | -0.39(-1.04%) |
Nov 27, 2002 | 36.72 | 37.61 | 36.65 | 37.53 | 233,200 | +1.01(+2.77%) |
Nov 26, 2002 | 37.26 | 37.26 | 36.49 | 36.52 | 294,100 | -0.84(-2.25%) |
Nov 25, 2002 | 37.62 | 37.82 | 37.20 | 37.36 | 194,500 | -0.36(-0.95%) |
Nov 22, 2002 | 37.86 | 38.11 | 37.72 | 37.72 | 329,300 | -0.23(-0.61%) |
Nov 21, 2002 | 37.34 | 38.30 | 37.34 | 37.95 | 380,200 | +0.60(+1.61%) |
Nov 20, 2002 | 36.67 | 37.56 | 36.55 | 37.35 | 230,000 | +0.63(+1.72%) |
Nov 19, 2002 | 36.40 | 37.16 | 36.29 | 36.72 | 258,700 | +0.32(+0.88%) |
Nov 18, 2002 | 37.07 | 37.11 | 36.29 | 36.40 | 203,800 | -0.67(-1.81%) |
Nov 15, 2002 | 36.59 | 37.18 | 36.36 | 37.07 | 177,700 | +0.28(+0.76%) |
Nov 14, 2002 | 36.37 | 36.99 | 36.37 | 36.79 | 189,400 | +0.82(+2.28%) |
Nov 13, 2002 | 35.65 | 36.24 | 35.19 | 35.97 | 426,500 | +0.28(+0.78%) |
Nov 12, 2002 | 35.68 | 36.01 | 35.58 | 35.69 | 306,300 | +0.06(+0.17%) |
Nov 11, 2002 | 35.74 | 36.14 | 35.53 | 35.63 | 180,200 | -0.41(-1.14%) |
Nov 08, 2002 | 36.15 | 36.60 | 35.85 | 36.04 | 234,400 | -0.11(-0.30%) |
Nov 07, 2002 | 36.92 | 37.00 | 36.04 | 36.15 | 368,100 | -0.87(-2.35%) |
Nov 06, 2002 | 36.40 | 37.10 | 36.30 | 37.02 | 298,400 | +0.46(+1.26%) |
Nov 05, 2002 | 36.67 | 36.89 | 36.38 | 36.56 | 272,600 | -0.12(-0.33%) |
Nov 04, 2002 | 36.30 | 37.25 | 36.21 | 36.68 | 309,700 | +0.67(+1.86%) |