Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 43.47 | 43.71 | 42.31 | 43.37 | 415,200 | -0.14(-0.32%) |
Jan 30, 2003 | 43.74 | 44.15 | 43.26 | 43.51 | 316,826 | -0.24(-0.55%) |
Jan 29, 2003 | 44.20 | 44.39 | 43.48 | 43.75 | 310,200 | -0.51(-1.15%) |
Jan 28, 2003 | 43.75 | 44.54 | 43.50 | 44.26 | 419,000 | +0.46(+1.05%) |
Jan 27, 2003 | 45.26 | 45.26 | 43.26 | 43.80 | 479,100 | -1.47(-3.25%) |
Jan 24, 2003 | 46.50 | 46.57 | 44.70 | 45.27 | 400,200 | -1.26(-2.71%) |
Jan 23, 2003 | 46.70 | 47.70 | 45.70 | 46.53 | 282,700 | -0.16(-0.34%) |
Jan 22, 2003 | 46.19 | 47.27 | 45.80 | 46.69 | 271,300 | +0.44(+0.95%) |
Jan 21, 2003 | 47.18 | 47.25 | 46.01 | 46.25 | 219,200 | -0.79(-1.68%) |
Jan 17, 2003 | 47.63 | 47.75 | 46.66 | 47.04 | 349,900 | -0.67(-1.40%) |
Jan 16, 2003 | 47.05 | 48.53 | 46.81 | 47.71 | 393,300 | +0.78(+1.66%) |
Jan 15, 2003 | 47.53 | 47.96 | 46.74 | 46.93 | 284,100 | -0.81(-1.70%) |
Jan 14, 2003 | 46.54 | 47.81 | 46.54 | 47.74 | 437,800 | +0.99(+2.12%) |
Jan 13, 2003 | 46.49 | 47.20 | 46.08 | 46.75 | 422,900 | +0.56(+1.21%) |
Jan 10, 2003 | 46.03 | 46.74 | 45.85 | 46.19 | 391,000 | +0.11(+0.24%) |
Jan 09, 2003 | 44.46 | 46.44 | 44.40 | 46.08 | 307,100 | +1.79(+4.04%) |
Jan 08, 2003 | 45.63 | 46.30 | 44.29 | 44.29 | 381,400 | -1.46(-3.19%) |
Jan 07, 2003 | 45.52 | 46.59 | 45.39 | 45.75 | 355,400 | +0.58(+1.28%) |
Jan 06, 2003 | 45.53 | 46.00 | 45.14 | 45.17 | 291,100 | +0.11(+0.24%) |
Jan 03, 2003 | 45.50 | 45.90 | 44.56 | 45.06 | 330,200 | -0.35(-0.77%) |
Jan 02, 2003 | 45.58 | 46.09 | 44.64 | 45.41 | 429,800 | -0.25(-0.55%) |
Dec 31, 2002 | 46.16 | 47.00 | 45.58 | 45.66 | 587,200 | -0.49(-1.06%) |
Dec 30, 2002 | 47.35 | 47.50 | 45.73 | 46.15 | 419,700 | -1.10(-2.33%) |
Dec 27, 2002 | 49.07 | 49.08 | 47.12 | 47.25 | 481,000 | -1.83(-3.73%) |
Dec 26, 2002 | 47.50 | 50.00 | 47.05 | 49.08 | 870,900 | +1.87(+3.96%) |
Dec 24, 2002 | 46.86 | 47.72 | 46.51 | 47.21 | 372,900 | +0.35(+0.75%) |
Dec 23, 2002 | 43.21 | 47.65 | 43.15 | 46.86 | 1,001,000 | +2.61(+5.90%) |
Dec 20, 2002 | 43.21 | 45.42 | 43.15 | 44.25 | 1,571,600 | +1.39(+3.24%) |
Dec 19, 2002 | 44.02 | 46.55 | 42.17 | 42.86 | 2,709,700 | +0.31(+0.73%) |
Dec 18, 2002 | 43.69 | 43.69 | 41.75 | 42.55 | 561,700 | -1.22(-2.79%) |
Dec 17, 2002 | 44.10 | 44.41 | 43.50 | 43.77 | 257,200 | -0.13(-0.30%) |
Dec 16, 2002 | 44.20 | 44.96 | 43.29 | 43.90 | 402,700 | -0.38(-0.86%) |
Dec 13, 2002 | 45.34 | 45.34 | 44.20 | 44.28 | 312,500 | -1.11(-2.45%) |
Dec 12, 2002 | 45.99 | 46.10 | 45.07 | 45.39 | 254,700 | -0.55(-1.20%) |
Dec 11, 2002 | 44.92 | 46.12 | 44.86 | 45.94 | 387,600 | +0.94(+2.09%) |
Dec 10, 2002 | 44.56 | 45.55 | 44.56 | 45.00 | 297,700 | +0.33(+0.74%) |
Dec 09, 2002 | 45.81 | 47.48 | 44.60 | 44.67 | 325,400 | -1.23(-2.68%) |
Dec 06, 2002 | 45.33 | 46.29 | 44.83 | 45.90 | 148,200 | +0.53(+1.17%) |
Dec 05, 2002 | 45.37 | 45.50 | 44.75 | 45.37 | 259,600 | +0.25(+0.55%) |
Dec 04, 2002 | 45.13 | 45.75 | 43.95 | 45.12 | 504,800 | -0.15(-0.33%) |
Dec 03, 2002 | 46.02 | 46.10 | 45.05 | 45.27 | 321,300 | -0.88(-1.91%) |
Dec 02, 2002 | 46.23 | 46.60 | 44.73 | 46.15 | 387,100 | +0.07(+0.15%) |
Nov 29, 2002 | 46.73 | 47.09 | 45.81 | 46.08 | 80,000 | -0.56(-1.20%) |
Nov 27, 2002 | 45.96 | 47.44 | 45.95 | 46.64 | 320,100 | +0.41(+0.89%) |
Nov 26, 2002 | 48.16 | 48.26 | 45.80 | 46.23 | 289,500 | -2.04(-4.23%) |
Nov 25, 2002 | 48.15 | 48.42 | 47.61 | 48.27 | 539,400 | +0.04(+0.08%) |
Nov 22, 2002 | 47.55 | 48.98 | 47.54 | 48.23 | 351,500 | +0.13(+0.27%) |
Nov 21, 2002 | 46.66 | 48.76 | 46.65 | 48.10 | 578,200 | +1.35(+2.89%) |
Nov 20, 2002 | 45.51 | 47.37 | 45.50 | 46.75 | 471,000 | +0.91(+1.99%) |
Nov 19, 2002 | 45.80 | 46.34 | 45.40 | 45.84 | 464,500 | +0.14(+0.31%) |
Nov 18, 2002 | 46.40 | 46.44 | 45.10 | 45.70 | 583,600 | -0.95(-2.04%) |
Nov 15, 2002 | 47.25 | 47.25 | 46.07 | 46.65 | 1,059,600 | -1.35(-2.81%) |
Nov 14, 2002 | 47.00 | 48.24 | 46.49 | 48.00 | 1,333,800 | +1.71(+3.69%) |
Nov 13, 2002 | 46.40 | 46.98 | 45.30 | 46.29 | 741,000 | -0.11(-0.24%) |
Nov 12, 2002 | 46.00 | 46.55 | 45.20 | 46.40 | 578,600 | +0.44(+0.96%) |
Nov 11, 2002 | 46.20 | 46.85 | 45.60 | 45.96 | 610,700 | -0.19(-0.41%) |
Nov 08, 2002 | 47.70 | 47.70 | 45.38 | 46.15 | 866,900 | -1.40(-2.94%) |
Nov 07, 2002 | 48.44 | 48.55 | 47.09 | 47.55 | 483,100 | -1.16(-2.38%) |
Nov 06, 2002 | 47.20 | 48.74 | 46.80 | 48.71 | 743,900 | +1.36(+2.87%) |
Nov 05, 2002 | 46.51 | 47.35 | 45.56 | 47.35 | 399,600 | +0.85(+1.83%) |
Nov 04, 2002 | 46.25 | 46.95 | 45.63 | 46.50 | 473,600 | +0.29(+0.63%) |