Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 36.78 | 37.97 | 36.78 | 37.74 | 5,719,389 | +0.55(+1.47%) |
Jan 30, 2003 | 38.34 | 38.47 | 37.09 | 37.20 | 4,302,709 | -1.17(-3.05%) |
Jan 29, 2003 | 38.19 | 38.53 | 37.28 | 38.37 | 5,402,088 | +0.19(+0.49%) |
Jan 28, 2003 | 37.90 | 38.19 | 37.31 | 38.18 | 5,660,334 | +0.45(+1.20%) |
Jan 27, 2003 | 38.22 | 38.22 | 37.44 | 37.73 | 6,341,061 | -0.85(-2.21%) |
Jan 24, 2003 | 39.82 | 39.82 | 38.22 | 38.58 | 7,235,504 | -1.23(-3.10%) |
Jan 23, 2003 | 39.47 | 39.97 | 39.00 | 39.82 | 11,254,271 | -0.88(-2.16%) |
Jan 22, 2003 | 41.16 | 41.82 | 40.64 | 40.69 | 4,516,584 | -0.29(-0.70%) |
Jan 21, 2003 | 41.45 | 41.54 | 40.77 | 40.98 | 3,887,409 | -0.24(-0.59%) |
Jan 17, 2003 | 42.17 | 42.54 | 41.11 | 41.23 | 4,649,218 | -1.13(-2.68%) |
Jan 16, 2003 | 42.17 | 42.79 | 42.17 | 42.36 | 3,916,617 | +0.21(+0.49%) |
Jan 15, 2003 | 42.23 | 42.24 | 41.80 | 42.15 | 4,237,270 | +0.05(+0.12%) |
Jan 14, 2003 | 41.66 | 42.39 | 41.40 | 42.10 | 4,974,020 | +0.44(+1.05%) |
Jan 13, 2003 | 42.54 | 42.60 | 41.51 | 41.66 | 4,466,147 | -0.48(-1.13%) |
Jan 10, 2003 | 42.13 | 42.57 | 41.70 | 42.14 | 3,774,726 | +0.02(+0.04%) |
Jan 09, 2003 | 42.04 | 42.60 | 41.57 | 42.12 | 4,760,145 | +0.08(+0.19%) |
Jan 08, 2003 | 42.01 | 42.47 | 41.72 | 42.04 | 3,856,605 | +0.30(+0.72%) |
Jan 07, 2003 | 41.97 | 43.11 | 41.64 | 41.74 | 5,244,555 | -0.85(-2.00%) |
Jan 06, 2003 | 41.97 | 42.67 | 41.66 | 42.59 | 4,087,398 | +0.62(+1.48%) |
Jan 03, 2003 | 41.50 | 42.10 | 41.48 | 41.97 | 4,605,166 | +0.47(+1.13%) |
Jan 02, 2003 | 40.63 | 41.51 | 40.39 | 41.50 | 5,786,105 | +1.72(+4.31%) |
Dec 31, 2002 | 39.63 | 40.10 | 39.53 | 39.78 | 2,863,844 | -0.25(-0.63%) |
Dec 30, 2002 | 39.37 | 40.14 | 39.35 | 40.04 | 3,021,696 | +0.66(+1.69%) |
Dec 27, 2002 | 39.47 | 39.62 | 39.19 | 39.37 | 3,036,699 | -0.66(-1.66%) |
Dec 26, 2002 | 40.47 | 40.59 | 39.71 | 40.04 | 3,033,188 | -0.33(-0.82%) |
Dec 24, 2002 | 40.25 | 40.60 | 40.24 | 40.37 | 1,540,056 | -0.01(-0.03%) |
Dec 23, 2002 | 39.97 | 40.98 | 39.85 | 40.38 | 3,798,188 | +0.75(+1.90%) |
Dec 20, 2002 | 39.72 | 40.05 | 39.49 | 39.63 | 6,750,455 | +0.47(+1.20%) |
Dec 19, 2002 | 38.97 | 39.89 | 38.96 | 39.16 | 4,754,240 | -0.09(-0.22%) |
Dec 18, 2002 | 39.80 | 39.94 | 38.94 | 39.25 | 4,046,219 | -0.83(-2.06%) |
Dec 17, 2002 | 40.63 | 40.72 | 39.82 | 40.07 | 6,519,024 | -0.56(-1.37%) |
Dec 16, 2002 | 40.14 | 40.99 | 39.95 | 40.63 | 6,152,245 | +0.24(+0.59%) |
Dec 13, 2002 | 39.78 | 40.72 | 39.78 | 40.39 | 3,707,212 | +0.23(+0.58%) |
Dec 12, 2002 | 41.26 | 41.26 | 40.02 | 40.16 | 4,841,864 | -1.10(-2.66%) |
Dec 11, 2002 | 41.60 | 41.65 | 40.89 | 41.26 | 2,821,707 | -0.16(-0.38%) |
Dec 10, 2002 | 40.96 | 41.50 | 40.96 | 41.41 | 3,443,699 | +0.46(+1.13%) |
Dec 09, 2002 | 40.90 | 42.29 | 40.84 | 40.95 | 5,610,536 | -0.05(-0.12%) |
Dec 06, 2002 | 41.55 | 41.88 | 40.69 | 41.00 | 6,634,580 | -1.02(-2.43%) |
Dec 05, 2002 | 42.28 | 42.92 | 41.76 | 42.02 | 5,768,388 | -0.26(-0.62%) |
Dec 04, 2002 | 42.12 | 42.57 | 41.45 | 42.28 | 4,073,672 | +0.21(+0.49%) |
Dec 03, 2002 | 42.63 | 42.92 | 41.35 | 42.08 | 8,378,296 | -1.00(-2.31%) |
Dec 02, 2002 | 43.32 | 43.67 | 42.95 | 43.07 | 7,377,874 | +0.28(+0.66%) |
Nov 29, 2002 | 42.82 | 43.36 | 42.64 | 42.79 | 3,150,340 | -0.44(-1.01%) |
Nov 27, 2002 | 42.60 | 43.34 | 41.41 | 43.23 | 12,794,168 | +3.13(+7.81%) |
Nov 26, 2002 | 42.65 | 42.65 | 40.08 | 40.10 | 15,225,634 | -2.54(-5.97%) |
Nov 25, 2002 | 41.45 | 42.79 | 41.04 | 42.64 | 8,717,782 | +1.46(+3.54%) |
Nov 22, 2002 | 40.56 | 41.38 | 40.51 | 41.18 | 6,809,670 | +0.63(+1.55%) |
Nov 21, 2002 | 39.78 | 40.64 | 39.73 | 40.56 | 7,223,693 | +0.90(+2.28%) |
Nov 20, 2002 | 38.57 | 39.65 | 38.16 | 39.65 | 6,130,060 | +1.09(+2.83%) |
Nov 19, 2002 | 37.84 | 39.08 | 37.84 | 38.56 | 6,391,817 | +0.73(+1.94%) |
Nov 18, 2002 | 38.41 | 38.41 | 37.65 | 37.83 | 5,100,748 | -0.58(-1.50%) |
Nov 15, 2002 | 38.81 | 38.81 | 37.93 | 38.41 | 6,811,266 | -0.41(-1.05%) |
Nov 14, 2002 | 38.51 | 38.85 | 38.28 | 38.81 | 4,337,344 | +1.04(+2.75%) |
Nov 13, 2002 | 38.27 | 38.63 | 37.17 | 37.77 | 6,411,289 | -0.69(-1.79%) |
Nov 12, 2002 | 39.34 | 39.34 | 37.94 | 38.46 | 6,405,862 | -0.48(-1.22%) |
Nov 11, 2002 | 39.16 | 39.47 | 38.81 | 38.94 | 7,365,903 | -0.06(-0.14%) |
Nov 08, 2002 | 36.95 | 39.41 | 36.95 | 39.00 | 8,919,527 | +2.06(+5.56%) |
Nov 07, 2002 | 37.28 | 37.90 | 36.58 | 36.94 | 6,819,885 | -0.95(-2.51%) |
Nov 06, 2002 | 36.90 | 38.10 | 36.90 | 37.89 | 10,710,008 | +1.59(+4.38%) |
Nov 05, 2002 | 36.34 | 36.73 | 36.06 | 36.30 | 5,283,499 | -0.04(-0.10%) |
Nov 04, 2002 | 36.03 | 37.08 | 35.53 | 36.34 | 5,496,576 | +0.79(+2.22%) |