Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 36.22 | 37.39 | 36.22 | 37.17 | 5,807,864 | +0.54(+1.47%) |
Jan 30, 2003 | 37.76 | 37.88 | 36.53 | 36.63 | 4,369,269 | -1.15(-3.05%) |
Jan 29, 2003 | 37.61 | 37.95 | 36.71 | 37.78 | 5,485,655 | +0.19(+0.49%) |
Jan 28, 2003 | 37.32 | 37.61 | 36.74 | 37.60 | 5,747,895 | +0.44(+1.20%) |
Jan 27, 2003 | 37.64 | 37.64 | 36.87 | 37.16 | 6,439,153 | -0.84(-2.21%) |
Jan 24, 2003 | 39.22 | 39.22 | 37.64 | 37.99 | 7,347,432 | -1.22(-3.10%) |
Jan 23, 2003 | 38.87 | 39.36 | 38.40 | 39.21 | 11,428,367 | -0.86(-2.16%) |
Jan 22, 2003 | 40.54 | 41.18 | 40.02 | 40.07 | 4,586,452 | -0.28(-0.70%) |
Jan 21, 2003 | 40.81 | 40.91 | 40.15 | 40.36 | 3,947,545 | -0.24(-0.59%) |
Jan 17, 2003 | 41.52 | 41.89 | 40.48 | 40.60 | 4,721,138 | -1.12(-2.68%) |
Jan 16, 2003 | 41.52 | 42.14 | 41.52 | 41.71 | 3,977,205 | +0.20(+0.49%) |
Jan 15, 2003 | 41.59 | 41.60 | 41.17 | 41.51 | 4,302,817 | +0.05(+0.12%) |
Jan 14, 2003 | 41.03 | 41.75 | 40.76 | 41.46 | 5,050,964 | +0.43(+1.05%) |
Jan 13, 2003 | 41.89 | 41.95 | 40.88 | 41.03 | 4,535,236 | -0.47(-1.13%) |
Jan 10, 2003 | 41.49 | 41.92 | 41.06 | 41.50 | 3,833,118 | +0.02(+0.04%) |
Jan 09, 2003 | 41.40 | 41.96 | 40.94 | 41.48 | 4,833,781 | +0.08(+0.19%) |
Jan 08, 2003 | 41.37 | 41.82 | 41.09 | 41.40 | 3,916,264 | +0.30(+0.72%) |
Jan 07, 2003 | 41.33 | 42.45 | 41.01 | 41.10 | 5,325,685 | -0.84(-2.00%) |
Jan 06, 2003 | 41.33 | 42.02 | 41.03 | 41.94 | 4,150,627 | +0.61(+1.48%) |
Jan 03, 2003 | 40.87 | 41.46 | 40.84 | 41.33 | 4,676,405 | +0.46(+1.13%) |
Jan 02, 2003 | 40.01 | 40.88 | 39.77 | 40.87 | 5,875,612 | +1.69(+4.32%) |
Dec 31, 2002 | 39.02 | 39.49 | 38.93 | 39.18 | 2,908,146 | -0.25(-0.63%) |
Dec 30, 2002 | 38.77 | 39.52 | 38.75 | 39.43 | 3,068,440 | +0.65(+1.69%) |
Dec 27, 2002 | 38.87 | 39.02 | 38.59 | 38.77 | 3,083,675 | -0.65(-1.66%) |
Dec 26, 2002 | 39.86 | 39.97 | 39.10 | 39.43 | 3,080,109 | -0.33(-0.82%) |
Dec 24, 2002 | 39.64 | 39.98 | 39.63 | 39.75 | 1,563,880 | -0.01(-0.03%) |
Dec 23, 2002 | 39.36 | 40.35 | 39.25 | 39.77 | 3,856,944 | +0.74(+1.90%) |
Dec 20, 2002 | 39.11 | 39.44 | 38.89 | 39.02 | 6,854,880 | +0.46(+1.20%) |
Dec 19, 2002 | 38.38 | 39.28 | 38.36 | 38.56 | 4,827,785 | -0.09(-0.22%) |
Dec 18, 2002 | 39.19 | 39.33 | 38.35 | 38.65 | 4,108,811 | -0.81(-2.06%) |
Dec 17, 2002 | 40.01 | 40.10 | 39.22 | 39.46 | 6,619,869 | -0.55(-1.37%) |
Dec 16, 2002 | 39.53 | 40.37 | 39.35 | 40.01 | 6,247,416 | +0.23(+0.59%) |
Dec 13, 2002 | 39.18 | 40.10 | 39.18 | 39.78 | 3,764,560 | +0.23(+0.58%) |
Dec 12, 2002 | 40.63 | 40.63 | 39.41 | 39.55 | 4,916,765 | -1.08(-2.66%) |
Dec 11, 2002 | 40.97 | 41.01 | 40.27 | 40.63 | 2,865,357 | -0.15(-0.38%) |
Dec 10, 2002 | 40.33 | 40.87 | 40.33 | 40.78 | 3,496,971 | +0.46(+1.13%) |
Dec 09, 2002 | 40.28 | 41.65 | 40.22 | 40.33 | 5,697,327 | -0.05(-0.12%) |
Dec 06, 2002 | 40.91 | 41.25 | 40.07 | 40.38 | 6,737,213 | -1.01(-2.43%) |
Dec 05, 2002 | 41.64 | 42.26 | 41.13 | 41.38 | 5,857,621 | -0.26(-0.62%) |
Dec 04, 2002 | 41.48 | 41.92 | 40.82 | 41.64 | 4,136,689 | +0.20(+0.49%) |
Dec 03, 2002 | 41.98 | 42.26 | 40.72 | 41.44 | 8,507,903 | -0.98(-2.31%) |
Dec 02, 2002 | 42.66 | 43.00 | 42.29 | 42.42 | 7,492,005 | +0.28(+0.66%) |
Nov 29, 2002 | 42.17 | 42.70 | 41.99 | 42.14 | 3,199,074 | -0.43(-1.01%) |
Nov 27, 2002 | 41.96 | 42.68 | 40.78 | 42.57 | 12,992,085 | +3.09(+7.81%) |
Nov 26, 2002 | 42.00 | 42.00 | 39.47 | 39.49 | 15,461,164 | -2.51(-5.97%) |
Nov 25, 2002 | 40.81 | 42.13 | 40.41 | 41.99 | 8,852,641 | +1.44(+3.54%) |
Nov 22, 2002 | 39.94 | 40.75 | 39.89 | 40.55 | 6,915,011 | +0.62(+1.54%) |
Nov 21, 2002 | 39.18 | 40.02 | 39.13 | 39.94 | 7,335,438 | +0.89(+2.28%) |
Nov 20, 2002 | 37.98 | 39.05 | 37.58 | 39.05 | 6,224,888 | +1.07(+2.83%) |
Nov 19, 2002 | 37.26 | 38.49 | 37.26 | 37.98 | 6,490,694 | +0.72(+1.94%) |
Nov 18, 2002 | 37.83 | 37.83 | 37.08 | 37.25 | 5,179,654 | -0.57(-1.50%) |
Nov 15, 2002 | 38.22 | 38.22 | 37.35 | 37.82 | 6,916,632 | -0.40(-1.05%) |
Nov 14, 2002 | 37.92 | 38.25 | 37.70 | 38.22 | 4,404,440 | +1.02(+2.75%) |
Nov 13, 2002 | 37.69 | 38.04 | 36.60 | 37.20 | 6,510,467 | -0.68(-1.79%) |
Nov 12, 2002 | 38.74 | 38.74 | 37.37 | 37.88 | 6,504,956 | -0.47(-1.22%) |
Nov 11, 2002 | 38.56 | 38.87 | 38.22 | 38.35 | 7,479,849 | -0.06(-0.14%) |
Nov 08, 2002 | 36.38 | 38.81 | 36.38 | 38.40 | 9,057,506 | +2.02(+5.56%) |
Nov 07, 2002 | 36.71 | 37.32 | 36.02 | 36.38 | 6,925,384 | -0.94(-2.51%) |
Nov 06, 2002 | 36.34 | 37.52 | 36.33 | 37.32 | 10,875,685 | +1.57(+4.38%) |
Nov 05, 2002 | 35.79 | 36.17 | 35.51 | 35.75 | 5,365,232 | -0.04(-0.10%) |
Nov 04, 2002 | 35.48 | 36.51 | 34.99 | 35.79 | 5,581,604 | +0.78(+2.22%) |