Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 34.35 | 35.47 | 34.12 | 35.35 | 15,109,555 | +1.36(+4.02%) |
Jan 30, 2003 | 34.47 | 34.65 | 33.98 | 33.98 | 11,728,301 | -0.57(-1.64%) |
Jan 29, 2003 | 34.45 | 34.88 | 34.16 | 34.55 | 13,793,907 | -0.42(-1.21%) |
Jan 28, 2003 | 34.81 | 35.02 | 34.12 | 34.97 | 11,518,556 | +0.57(+1.65%) |
Jan 27, 2003 | 34.98 | 35.24 | 34.09 | 34.41 | 15,992,215 | -0.94(-2.67%) |
Jan 24, 2003 | 36.14 | 36.20 | 35.06 | 35.35 | 11,930,616 | -0.78(-2.17%) |
Jan 23, 2003 | 35.90 | 36.23 | 35.77 | 36.13 | 10,287,989 | +0.53(+1.48%) |
Jan 22, 2003 | 35.60 | 36.09 | 35.23 | 35.61 | 14,635,467 | +0.01(+0.02%) |
Jan 21, 2003 | 36.46 | 36.92 | 35.47 | 35.60 | 14,870,843 | -0.53(-1.46%) |
Jan 17, 2003 | 36.06 | 36.36 | 35.96 | 36.13 | 8,536,471 | +0.07(+0.20%) |
Jan 16, 2003 | 36.73 | 36.76 | 35.71 | 36.05 | 11,769,553 | -0.21(-0.58%) |
Jan 15, 2003 | 37.32 | 37.33 | 36.18 | 36.27 | 11,766,823 | -0.90(-2.41%) |
Jan 14, 2003 | 36.66 | 37.23 | 36.65 | 37.16 | 7,564,483 | +0.21(+0.57%) |
Jan 13, 2003 | 37.72 | 37.72 | 36.77 | 36.95 | 11,494,594 | -0.76(-2.03%) |
Jan 10, 2003 | 37.49 | 37.75 | 37.14 | 37.72 | 7,871,898 | +0.23(+0.62%) |
Jan 09, 2003 | 37.17 | 37.65 | 36.87 | 37.49 | 9,023,450 | +0.74(+2.01%) |
Jan 08, 2003 | 36.96 | 37.17 | 36.56 | 36.75 | 8,414,688 | -0.22(-0.59%) |
Jan 07, 2003 | 37.65 | 37.66 | 36.86 | 36.96 | 9,900,044 | -0.85(-2.25%) |
Jan 06, 2003 | 37.29 | 37.95 | 37.16 | 37.81 | 8,979,621 | +0.36(+0.95%) |
Jan 03, 2003 | 36.92 | 37.54 | 36.92 | 37.46 | 13,260,823 | +0.98(+2.67%) |
Jan 02, 2003 | 35.77 | 36.52 | 35.51 | 36.48 | 9,832,707 | +1.07(+3.02%) |
Dec 31, 2002 | 35.47 | 35.72 | 35.11 | 35.41 | 9,588,383 | -0.05(-0.13%) |
Dec 30, 2002 | 35.08 | 35.69 | 35.01 | 35.46 | 8,289,417 | +0.44(+1.26%) |
Dec 27, 2002 | 35.44 | 35.70 | 34.95 | 35.02 | 6,532,591 | -0.49(-1.39%) |
Dec 26, 2002 | 36.24 | 36.36 | 35.40 | 35.51 | 6,922,508 | -0.69(-1.89%) |
Dec 24, 2002 | 35.77 | 36.52 | 35.77 | 36.20 | 5,055,273 | +0.26(+0.73%) |
Dec 23, 2002 | 36.19 | 36.19 | 35.64 | 35.94 | 7,763,006 | -0.01(-0.04%) |
Dec 20, 2002 | 35.57 | 36.19 | 35.44 | 35.95 | 16,360,748 | +0.73(+2.08%) |
Dec 19, 2002 | 35.07 | 35.72 | 35.07 | 35.22 | 8,585,760 | -0.19(-0.54%) |
Dec 18, 2002 | 35.76 | 35.98 | 35.06 | 35.41 | 12,447,775 | -0.64(-1.77%) |
Dec 17, 2002 | 36.23 | 36.27 | 35.77 | 36.05 | 9,918,546 | -0.60(-1.64%) |
Dec 16, 2002 | 36.11 | 36.67 | 35.90 | 36.65 | 10,896,600 | +0.44(+1.22%) |
Dec 13, 2002 | 36.30 | 36.55 | 35.90 | 36.21 | 9,254,276 | -0.09(-0.25%) |
Dec 12, 2002 | 37.04 | 37.04 | 36.21 | 36.30 | 10,037,751 | -0.74(-1.99%) |
Dec 11, 2002 | 36.53 | 37.18 | 36.53 | 37.04 | 8,346,441 | +0.20(+0.55%) |
Dec 10, 2002 | 36.83 | 36.85 | 36.27 | 36.83 | 11,506,878 | +0.20(+0.54%) |
Dec 09, 2002 | 36.32 | 36.89 | 36.20 | 36.63 | 9,651,928 | +0.19(+0.52%) |
Dec 06, 2002 | 36.27 | 36.72 | 36.14 | 36.44 | 10,379,288 | -0.40(-1.07%) |
Dec 05, 2002 | 37.54 | 37.54 | 36.71 | 36.84 | 8,505,532 | -0.57(-1.52%) |
Dec 04, 2002 | 36.81 | 37.63 | 36.71 | 37.41 | 10,443,137 | +0.59(+1.61%) |
Dec 03, 2002 | 36.73 | 37.22 | 36.60 | 36.81 | 12,108,361 | +0.09(+0.23%) |
Dec 02, 2002 | 37.31 | 37.32 | 35.77 | 36.73 | 24,671,700 | -0.87(-2.31%) |
Nov 29, 2002 | 38.07 | 38.07 | 37.30 | 37.60 | 6,032,569 | -0.47(-1.25%) |
Nov 27, 2002 | 37.49 | 38.34 | 37.39 | 38.07 | 9,576,402 | +0.88(+2.36%) |
Nov 26, 2002 | 38.09 | 38.41 | 37.12 | 37.20 | 13,888,391 | -1.47(-3.80%) |
Nov 25, 2002 | 38.35 | 38.96 | 38.08 | 38.67 | 9,615,378 | +0.06(+0.15%) |
Nov 22, 2002 | 39.22 | 39.48 | 38.57 | 38.61 | 13,283,875 | -0.61(-1.56%) |
Nov 21, 2002 | 39.56 | 39.76 | 38.95 | 39.22 | 11,631,239 | -0.34(-0.87%) |
Nov 20, 2002 | 38.64 | 39.56 | 38.48 | 39.56 | 8,076,032 | +0.79(+2.04%) |
Nov 19, 2002 | 38.90 | 39.07 | 38.52 | 38.77 | 11,381,304 | -0.18(-0.47%) |
Nov 18, 2002 | 39.50 | 39.69 | 38.96 | 38.96 | 10,088,708 | -0.71(-1.78%) |
Nov 15, 2002 | 39.73 | 39.81 | 39.43 | 39.66 | 10,527,308 | -0.20(-0.51%) |
Nov 14, 2002 | 39.81 | 40.07 | 39.56 | 39.87 | 7,090,244 | +0.35(+0.88%) |
Nov 13, 2002 | 39.56 | 39.91 | 38.90 | 39.52 | 10,967,880 | -0.06(-0.15%) |
Nov 12, 2002 | 39.69 | 39.96 | 39.36 | 39.58 | 9,648,137 | +0.01(+0.03%) |
Nov 11, 2002 | 39.74 | 40.22 | 39.24 | 39.56 | 11,650,955 | -0.18(-0.45%) |
Nov 08, 2002 | 39.63 | 40.18 | 39.53 | 39.74 | 10,700,049 | +0.25(+0.63%) |
Nov 07, 2002 | 39.75 | 39.83 | 39.17 | 39.49 | 8,140,942 | -0.25(-0.63%) |
Nov 06, 2002 | 39.50 | 40.38 | 38.97 | 39.74 | 14,948,189 | +0.25(+0.63%) |
Nov 05, 2002 | 38.72 | 39.56 | 38.72 | 39.49 | 8,326,119 | +0.78(+2.01%) |
Nov 04, 2002 | 39.23 | 39.30 | 38.49 | 38.71 | 8,811,430 | +0.08(+0.21%) |