Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 36.29 | 37.03 | 36.20 | 36.37 | 16,584,359 | -0.01(-0.04%) |
Jan 30, 2003 | 37.25 | 37.48 | 36.33 | 36.38 | 12,899,718 | -0.86(-2.32%) |
Jan 29, 2003 | 36.48 | 37.38 | 36.19 | 37.25 | 16,905,090 | +0.43(+1.16%) |
Jan 28, 2003 | 36.44 | 37.05 | 35.91 | 36.82 | 17,500,590 | +0.58(+1.60%) |
Jan 27, 2003 | 36.78 | 36.98 | 35.84 | 36.24 | 17,898,244 | -1.04(-2.79%) |
Jan 24, 2003 | 37.53 | 37.94 | 36.98 | 37.28 | 21,509,504 | -0.90(-2.36%) |
Jan 23, 2003 | 37.88 | 38.32 | 37.23 | 38.18 | 25,150,750 | +0.71(+1.90%) |
Jan 22, 2003 | 36.28 | 37.83 | 36.24 | 37.47 | 24,618,302 | +1.16(+3.20%) |
Jan 21, 2003 | 36.73 | 36.80 | 36.17 | 36.31 | 21,905,478 | -0.31(-0.86%) |
Jan 17, 2003 | 36.93 | 37.13 | 36.51 | 36.62 | 26,462,674 | +0.09(+0.25%) |
Jan 16, 2003 | 36.49 | 37.37 | 36.31 | 36.53 | 25,580,912 | +0.33(+0.91%) |
Jan 15, 2003 | 36.76 | 36.93 | 36.11 | 36.20 | 16,676,417 | -0.27(-0.74%) |
Jan 14, 2003 | 36.61 | 36.90 | 36.36 | 36.47 | 13,804,840 | -0.30(-0.82%) |
Jan 13, 2003 | 36.39 | 36.87 | 36.04 | 36.77 | 18,075,914 | +0.77(+2.14%) |
Jan 10, 2003 | 35.08 | 36.18 | 34.96 | 36.00 | 17,750,280 | +0.54(+1.51%) |
Jan 09, 2003 | 35.25 | 36.01 | 34.93 | 35.46 | 19,534,822 | +0.58(+1.66%) |
Jan 08, 2003 | 35.68 | 35.79 | 34.83 | 34.88 | 17,009,476 | -0.97(-2.71%) |
Jan 07, 2003 | 36.36 | 36.38 | 35.63 | 35.86 | 22,094,216 | -0.02(-0.06%) |
Jan 06, 2003 | 35.01 | 36.01 | 34.83 | 35.88 | 20,557,544 | +0.77(+2.20%) |
Jan 03, 2003 | 35.29 | 35.43 | 34.67 | 35.11 | 11,646,183 | -0.09(-0.26%) |
Jan 02, 2003 | 34.50 | 35.26 | 34.32 | 35.20 | 19,973,532 | +0.70(+2.03%) |
Dec 31, 2002 | 34.97 | 35.18 | 34.24 | 34.50 | 16,129,816 | -0.59(-1.67%) |
Dec 30, 2002 | 35.19 | 35.41 | 34.57 | 35.08 | 14,062,516 | -0.27(-0.77%) |
Dec 27, 2002 | 36.03 | 36.04 | 35.01 | 35.36 | 12,002,643 | -0.82(-2.27%) |
Dec 26, 2002 | 36.80 | 37.08 | 36.04 | 36.18 | 11,601,905 | -0.54(-1.48%) |
Dec 24, 2002 | 37.58 | 37.84 | 36.48 | 36.72 | 14,629,714 | -0.14(-0.37%) |
Dec 23, 2002 | 36.83 | 37.20 | 36.30 | 36.86 | 12,960,349 | +0.11(+0.31%) |
Dec 20, 2002 | 36.70 | 37.03 | 35.90 | 36.74 | 26,289,348 | +0.51(+1.40%) |
Dec 19, 2002 | 37.04 | 37.48 | 36.15 | 36.23 | 19,290,596 | -0.70(-1.89%) |
Dec 18, 2002 | 36.68 | 37.29 | 36.41 | 36.93 | 16,808,968 | +0.09(+0.25%) |
Dec 17, 2002 | 35.83 | 37.25 | 35.81 | 36.84 | 23,552,004 | +0.79(+2.20%) |
Dec 16, 2002 | 35.93 | 36.15 | 35.42 | 36.05 | 20,237,094 | +0.14(+0.38%) |
Dec 13, 2002 | 35.71 | 36.46 | 35.71 | 35.91 | 20,807,234 | -0.09(-0.26%) |
Dec 12, 2002 | 35.26 | 36.18 | 35.20 | 36.01 | 43,970,408 | +2.27(+6.73%) |
Dec 11, 2002 | 33.54 | 34.11 | 33.46 | 33.74 | 21,232,772 | +0.14(+0.40%) |
Dec 10, 2002 | 34.35 | 34.60 | 33.48 | 33.60 | 19,534,402 | -0.40(-1.18%) |
Dec 09, 2002 | 35.04 | 35.67 | 33.99 | 34.00 | 22,313,080 | -1.26(-3.56%) |
Dec 06, 2002 | 33.74 | 35.42 | 33.56 | 35.26 | 23,910,566 | +0.98(+2.85%) |
Dec 05, 2002 | 34.09 | 34.41 | 33.72 | 34.28 | 18,646,896 | +0.79(+2.34%) |
Dec 04, 2002 | 33.54 | 34.12 | 33.23 | 33.49 | 17,515,162 | -0.16(-0.47%) |
Dec 03, 2002 | 34.46 | 34.56 | 33.64 | 33.65 | 14,554,611 | -1.01(-2.92%) |
Dec 02, 2002 | 34.91 | 35.23 | 34.04 | 34.66 | 22,454,880 | +0.20(+0.58%) |
Nov 27, 2002 | 33.77 | 34.64 | 33.76 | 34.46 | 16,122,110 | +0.91(+2.70%) |
Nov 26, 2002 | 33.01 | 34.26 | 32.99 | 33.56 | 23,411,046 | +0.12(+0.36%) |
Nov 25, 2002 | 33.91 | 34.56 | 33.02 | 33.44 | 18,928,672 | -0.43(-1.26%) |
Nov 22, 2002 | 34.16 | 34.30 | 33.52 | 33.86 | 17,553,134 | -0.29(-0.86%) |
Nov 21, 2002 | 33.58 | 34.20 | 33.04 | 34.16 | 20,529,380 | +0.74(+2.22%) |
Nov 20, 2002 | 32.77 | 33.69 | 32.66 | 33.41 | 19,414,462 | +0.78(+2.38%) |
Nov 19, 2002 | 32.91 | 33.45 | 32.52 | 32.64 | 17,781,948 | -0.34(-1.02%) |
Nov 18, 2002 | 34.60 | 34.72 | 32.95 | 32.97 | 16,835,870 | -1.11(-3.25%) |
Nov 15, 2002 | 33.48 | 34.61 | 33.47 | 34.08 | 20,874,910 | +0.39(+1.17%) |
Nov 14, 2002 | 32.47 | 33.72 | 32.32 | 33.69 | 17,746,358 | +1.64(+5.12%) |
Nov 13, 2002 | 32.13 | 32.97 | 31.71 | 32.04 | 22,408,080 | -0.44(-1.36%) |
Nov 12, 2002 | 31.77 | 32.68 | 31.76 | 32.49 | 20,659,128 | +0.94(+2.99%) |
Nov 11, 2002 | 32.11 | 32.49 | 31.52 | 31.54 | 18,166,710 | +0.04(+0.14%) |
Nov 08, 2002 | 32.56 | 32.64 | 31.33 | 31.50 | 20,864,122 | -0.86(-2.65%) |
Nov 07, 2002 | 32.42 | 33.48 | 32.07 | 32.36 | 21,729,770 | -0.62(-1.88%) |
Nov 06, 2002 | 33.78 | 33.90 | 32.22 | 32.98 | 52,731,004 | -2.76(-7.73%) |
Nov 05, 2002 | 34.32 | 35.94 | 34.21 | 35.74 | 20,907,558 | +1.23(+3.56%) |
Nov 04, 2002 | 33.83 | 34.95 | 33.76 | 34.51 | 22,240,500 | +1.26(+3.78%) |