Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 31.41 | 32.98 | 31.41 | 32.38 | 5,305,607 | +0.89(+2.82%) |
Jan 30, 2003 | 32.33 | 32.33 | 31.42 | 31.49 | 4,490,876 | -0.54(-1.68%) |
Jan 29, 2003 | 32.20 | 32.72 | 32.02 | 32.03 | 4,552,528 | -0.38(-1.17%) |
Jan 28, 2003 | 32.41 | 32.46 | 31.78 | 32.41 | 3,253,405 | +0.23(+0.71%) |
Jan 27, 2003 | 32.44 | 32.76 | 32.06 | 32.18 | 4,047,165 | -0.10(-0.31%) |
Jan 24, 2003 | 32.97 | 33.83 | 32.28 | 32.28 | 7,108,674 | -0.88(-2.64%) |
Jan 23, 2003 | 32.47 | 33.45 | 32.38 | 33.16 | 5,119,229 | +0.81(+2.51%) |
Jan 22, 2003 | 32.54 | 33.42 | 31.80 | 32.34 | 8,114,986 | -0.20(-0.60%) |
Jan 21, 2003 | 33.39 | 33.60 | 32.41 | 32.54 | 4,492,137 | -0.75(-2.27%) |
Jan 17, 2003 | 34.13 | 34.13 | 33.30 | 33.30 | 3,722,660 | -0.79(-2.33%) |
Jan 16, 2003 | 34.34 | 34.71 | 33.97 | 34.09 | 4,440,260 | -0.03(-0.09%) |
Jan 15, 2003 | 34.88 | 34.88 | 33.93 | 34.12 | 3,978,101 | -0.76(-2.18%) |
Jan 14, 2003 | 35.06 | 35.51 | 34.56 | 34.88 | 2,935,681 | -0.17(-0.49%) |
Jan 13, 2003 | 36.15 | 36.15 | 34.87 | 35.05 | 3,308,593 | -1.09(-3.02%) |
Jan 10, 2003 | 35.10 | 36.43 | 35.01 | 36.14 | 4,765,869 | +1.15(+3.30%) |
Jan 09, 2003 | 35.47 | 35.47 | 34.06 | 34.99 | 5,758,147 | -0.18(-0.51%) |
Jan 08, 2003 | 35.45 | 35.98 | 34.98 | 35.17 | 3,862,680 | -0.35(-0.98%) |
Jan 07, 2003 | 36.75 | 36.82 | 35.31 | 35.52 | 5,002,073 | -1.59(-4.27%) |
Jan 06, 2003 | 36.95 | 37.22 | 36.85 | 37.10 | 3,226,442 | -0.13(-0.36%) |
Jan 03, 2003 | 36.94 | 37.34 | 36.94 | 37.23 | 2,214,296 | -0.09(-0.24%) |
Jan 02, 2003 | 36.83 | 37.39 | 36.50 | 37.32 | 3,258,293 | +0.70(+1.90%) |
Dec 31, 2002 | 36.18 | 36.68 | 35.67 | 36.62 | 2,690,804 | +0.48(+1.32%) |
Dec 30, 2002 | 36.82 | 36.85 | 35.81 | 36.15 | 4,465,647 | -0.44(-1.21%) |
Dec 27, 2002 | 36.72 | 36.97 | 36.31 | 36.59 | 3,317,738 | +0.51(+1.41%) |
Dec 26, 2002 | 36.40 | 36.47 | 35.91 | 36.09 | 1,973,992 | +0.04(+0.11%) |
Dec 24, 2002 | 35.83 | 36.47 | 35.83 | 36.05 | 1,829,557 | -0.20(-0.56%) |
Dec 23, 2002 | 35.64 | 36.28 | 35.21 | 36.25 | 5,993,563 | +1.61(+4.65%) |
Dec 20, 2002 | 34.90 | 35.20 | 34.46 | 34.64 | 4,486,776 | +0.20(+0.59%) |
Dec 19, 2002 | 33.61 | 34.66 | 33.61 | 34.44 | 6,699,811 | +1.12(+3.37%) |
Dec 18, 2002 | 32.31 | 33.40 | 32.03 | 33.31 | 4,492,925 | +1.22(+3.81%) |
Dec 17, 2002 | 32.44 | 32.93 | 31.85 | 32.09 | 3,877,344 | +0.11(+0.36%) |
Dec 16, 2002 | 31.41 | 31.98 | 31.20 | 31.98 | 4,150,445 | +0.46(+1.45%) |
Dec 13, 2002 | 32.27 | 32.46 | 31.35 | 31.52 | 3,836,662 | -1.05(-3.21%) |
Dec 12, 2002 | 32.98 | 32.98 | 32.16 | 32.57 | 2,538,801 | -0.42(-1.27%) |
Dec 11, 2002 | 32.72 | 33.30 | 32.44 | 32.98 | 2,637,666 | +0.26(+0.79%) |
Dec 10, 2002 | 32.69 | 33.16 | 32.28 | 32.72 | 3,338,868 | +0.06(+0.19%) |
Dec 09, 2002 | 32.95 | 33.30 | 32.58 | 32.66 | 3,088,630 | -0.47(-1.42%) |
Dec 06, 2002 | 32.28 | 33.30 | 32.00 | 33.13 | 4,147,922 | +0.79(+2.43%) |
Dec 05, 2002 | 32.84 | 33.06 | 32.05 | 32.34 | 2,811,271 | -0.47(-1.43%) |
Dec 04, 2002 | 32.41 | 32.98 | 32.31 | 32.81 | 5,051,585 | +0.51(+1.59%) |
Dec 03, 2002 | 32.82 | 33.30 | 32.23 | 32.30 | 3,123,004 | -0.94(-2.84%) |
Dec 02, 2002 | 33.20 | 33.49 | 32.41 | 33.24 | 3,976,840 | +0.14(+0.42%) |
Nov 29, 2002 | 33.73 | 33.73 | 32.91 | 33.11 | 1,878,123 | -0.63(-1.86%) |
Nov 27, 2002 | 33.01 | 34.10 | 32.79 | 33.73 | 6,006,178 | +1.10(+3.36%) |
Nov 26, 2002 | 32.09 | 32.67 | 32.06 | 32.64 | 4,572,554 | +0.15(+0.45%) |
Nov 25, 2002 | 32.88 | 32.93 | 32.08 | 32.49 | 4,190,496 | -0.39(-1.18%) |
Nov 22, 2002 | 33.23 | 33.61 | 32.86 | 32.88 | 3,452,082 | -0.16(-0.50%) |
Nov 21, 2002 | 33.01 | 33.51 | 32.76 | 33.04 | 8,214,955 | +0.04(+0.12%) |
Nov 20, 2002 | 32.38 | 33.09 | 32.12 | 33.00 | 5,572,558 | +0.50(+1.54%) |
Nov 19, 2002 | 31.39 | 32.96 | 31.39 | 32.50 | 7,693,193 | +1.24(+3.96%) |
Nov 18, 2002 | 31.93 | 31.94 | 30.85 | 31.27 | 10,617,048 | -0.67(-2.09%) |
Nov 15, 2002 | 32.09 | 32.66 | 31.79 | 31.93 | 8,001,930 | -0.11(-0.36%) |
Nov 14, 2002 | 33.77 | 34.15 | 32.03 | 32.05 | 7,510,915 | -1.71(-5.07%) |
Nov 13, 2002 | 36.78 | 36.78 | 33.07 | 33.76 | 6,383,505 | -0.82(-2.38%) |
Nov 12, 2002 | 34.63 | 35.20 | 34.29 | 34.58 | 3,351,167 | -0.04(-0.13%) |
Nov 11, 2002 | 35.79 | 36.15 | 34.34 | 34.63 | 3,994,342 | -1.16(-3.24%) |
Nov 08, 2002 | 35.29 | 36.02 | 34.98 | 35.79 | 7,117,662 | +0.97(+2.79%) |
Nov 07, 2002 | 34.88 | 35.13 | 34.60 | 34.82 | 5,226,451 | -0.03(-0.09%) |
Nov 06, 2002 | 34.72 | 35.36 | 33.77 | 34.85 | 9,744,606 | +0.82(+2.42%) |
Nov 05, 2002 | 30.85 | 34.09 | 30.85 | 34.02 | 13,707,886 | +2.17(+6.81%) |
Nov 04, 2002 | 35.83 | 35.89 | 31.64 | 31.86 | 18,855,340 | -3.90(-10.91%) |