Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 34.36 | 35.48 | 34.13 | 35.35 | 15,107,168 | +1.37(+4.02%) |
Jan 30, 2003 | 34.47 | 34.66 | 33.99 | 33.99 | 11,726,449 | -0.57(-1.64%) |
Jan 29, 2003 | 34.46 | 34.89 | 34.16 | 34.56 | 13,791,728 | -0.42(-1.21%) |
Jan 28, 2003 | 34.82 | 35.02 | 34.12 | 34.98 | 11,516,736 | +0.57(+1.65%) |
Jan 27, 2003 | 34.99 | 35.25 | 34.09 | 34.41 | 15,989,688 | -0.94(-2.67%) |
Jan 24, 2003 | 36.15 | 36.21 | 35.06 | 35.35 | 11,928,731 | -0.78(-2.17%) |
Jan 23, 2003 | 35.91 | 36.24 | 35.78 | 36.14 | 10,286,364 | +0.53(+1.48%) |
Jan 22, 2003 | 35.61 | 36.10 | 35.24 | 35.61 | 14,633,155 | +0.01(+0.02%) |
Jan 21, 2003 | 36.47 | 36.93 | 35.48 | 35.61 | 14,868,493 | -0.53(-1.46%) |
Jan 17, 2003 | 36.07 | 36.37 | 35.96 | 36.13 | 8,535,122 | +0.07(+0.20%) |
Jan 16, 2003 | 36.73 | 36.77 | 35.72 | 36.06 | 11,767,693 | -0.21(-0.58%) |
Jan 15, 2003 | 37.33 | 37.33 | 36.19 | 36.27 | 11,764,964 | -0.90(-2.41%) |
Jan 14, 2003 | 36.67 | 37.24 | 36.66 | 37.17 | 7,563,288 | +0.21(+0.57%) |
Jan 13, 2003 | 37.72 | 37.72 | 36.77 | 36.96 | 11,492,778 | -0.77(-2.03%) |
Jan 10, 2003 | 37.49 | 37.75 | 37.15 | 37.72 | 7,870,654 | +0.23(+0.62%) |
Jan 09, 2003 | 37.17 | 37.66 | 36.88 | 37.49 | 9,022,025 | +0.74(+2.01%) |
Jan 08, 2003 | 36.97 | 37.17 | 36.57 | 36.75 | 8,413,359 | -0.22(-0.59%) |
Jan 07, 2003 | 37.66 | 37.67 | 36.86 | 36.97 | 9,898,479 | -0.85(-2.25%) |
Jan 06, 2003 | 37.30 | 37.95 | 37.17 | 37.82 | 8,978,202 | +0.36(+0.95%) |
Jan 03, 2003 | 36.93 | 37.55 | 36.93 | 37.46 | 13,258,728 | +0.98(+2.67%) |
Jan 02, 2003 | 35.78 | 36.53 | 35.51 | 36.49 | 9,831,153 | +1.07(+3.02%) |
Dec 31, 2002 | 35.48 | 35.72 | 35.12 | 35.42 | 9,586,868 | -0.05(-0.13%) |
Dec 30, 2002 | 35.08 | 35.70 | 35.02 | 35.47 | 8,288,107 | +0.44(+1.26%) |
Dec 27, 2002 | 35.45 | 35.71 | 34.95 | 35.02 | 6,531,559 | -0.49(-1.39%) |
Dec 26, 2002 | 36.24 | 36.37 | 35.41 | 35.52 | 6,921,414 | -0.69(-1.89%) |
Dec 24, 2002 | 35.78 | 36.53 | 35.78 | 36.21 | 5,054,475 | +0.26(+0.73%) |
Dec 23, 2002 | 36.20 | 36.20 | 35.64 | 35.94 | 7,761,780 | -0.01(-0.04%) |
Dec 20, 2002 | 35.58 | 36.20 | 35.45 | 35.95 | 16,358,163 | +0.73(+2.08%) |
Dec 19, 2002 | 35.07 | 35.73 | 35.07 | 35.22 | 8,584,404 | -0.19(-0.54%) |
Dec 18, 2002 | 35.77 | 35.99 | 35.06 | 35.41 | 12,445,809 | -0.64(-1.77%) |
Dec 17, 2002 | 36.24 | 36.27 | 35.78 | 36.05 | 9,916,979 | -0.60(-1.64%) |
Dec 16, 2002 | 36.12 | 36.67 | 35.91 | 36.65 | 10,894,878 | +0.44(+1.22%) |
Dec 13, 2002 | 36.31 | 36.55 | 35.90 | 36.21 | 9,252,814 | -0.09(-0.25%) |
Dec 12, 2002 | 37.05 | 37.05 | 36.21 | 36.30 | 10,036,165 | -0.74(-1.99%) |
Dec 11, 2002 | 36.53 | 37.18 | 36.53 | 37.04 | 8,345,122 | +0.20(+0.55%) |
Dec 10, 2002 | 36.83 | 36.86 | 36.27 | 36.84 | 11,505,060 | +0.20(+0.54%) |
Dec 09, 2002 | 36.32 | 36.89 | 36.21 | 36.64 | 9,650,403 | +0.19(+0.52%) |
Dec 06, 2002 | 36.27 | 36.73 | 36.15 | 36.45 | 10,377,648 | -0.40(-1.07%) |
Dec 05, 2002 | 37.55 | 37.55 | 36.71 | 36.84 | 8,504,189 | -0.57(-1.52%) |
Dec 04, 2002 | 36.82 | 37.64 | 36.71 | 37.41 | 10,441,487 | +0.59(+1.61%) |
Dec 03, 2002 | 36.73 | 37.23 | 36.60 | 36.82 | 12,106,448 | +0.09(+0.23%) |
Dec 02, 2002 | 37.32 | 37.33 | 35.78 | 36.73 | 24,667,802 | -0.87(-2.31%) |
Nov 29, 2002 | 38.08 | 38.08 | 37.31 | 37.60 | 6,031,616 | -0.47(-1.25%) |
Nov 27, 2002 | 37.49 | 38.35 | 37.39 | 38.08 | 9,574,889 | +0.88(+2.36%) |
Nov 26, 2002 | 38.09 | 38.41 | 37.13 | 37.20 | 13,886,197 | -1.47(-3.80%) |
Nov 25, 2002 | 38.36 | 38.97 | 38.08 | 38.67 | 9,613,859 | +0.06(+0.15%) |
Nov 22, 2002 | 39.23 | 39.49 | 38.57 | 38.61 | 13,281,777 | -0.61(-1.56%) |
Nov 21, 2002 | 39.57 | 39.77 | 38.96 | 39.23 | 11,629,402 | -0.34(-0.87%) |
Nov 20, 2002 | 38.65 | 39.57 | 38.49 | 39.57 | 8,074,756 | +0.79(+2.04%) |
Nov 19, 2002 | 38.91 | 39.07 | 38.53 | 38.78 | 11,379,506 | -0.18(-0.47%) |
Nov 18, 2002 | 39.50 | 39.70 | 38.96 | 38.96 | 10,087,114 | -0.71(-1.78%) |
Nov 15, 2002 | 39.73 | 39.82 | 39.44 | 39.67 | 10,525,645 | -0.20(-0.51%) |
Nov 14, 2002 | 39.81 | 40.08 | 39.57 | 39.87 | 7,089,123 | +0.35(+0.88%) |
Nov 13, 2002 | 39.57 | 39.92 | 38.91 | 39.52 | 10,966,147 | -0.06(-0.15%) |
Nov 12, 2002 | 39.70 | 39.97 | 39.36 | 39.58 | 9,646,612 | +0.01(+0.03%) |
Nov 11, 2002 | 39.75 | 40.22 | 39.25 | 39.57 | 11,649,114 | -0.18(-0.45%) |
Nov 08, 2002 | 39.63 | 40.19 | 39.54 | 39.75 | 10,698,358 | +0.25(+0.63%) |
Nov 07, 2002 | 39.75 | 39.83 | 39.18 | 39.50 | 8,139,656 | -0.25(-0.63%) |
Nov 06, 2002 | 39.50 | 40.39 | 38.98 | 39.75 | 14,945,827 | +0.25(+0.63%) |
Nov 05, 2002 | 38.72 | 39.57 | 38.72 | 39.50 | 8,324,803 | +0.78(+2.01%) |
Nov 04, 2002 | 39.24 | 39.30 | 38.49 | 38.72 | 8,810,038 | +0.08(+0.20%) |