Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 37.90 | 38.44 | 37.77 | 38.26 | 3,788,932 | +0.37(+0.97%) |
Jan 30, 2003 | 38.53 | 38.53 | 37.89 | 37.89 | 4,753,470 | -0.51(-1.32%) |
Jan 29, 2003 | 38.71 | 38.83 | 38.06 | 38.40 | 3,725,228 | -0.30(-0.79%) |
Jan 28, 2003 | 38.43 | 38.97 | 38.11 | 38.70 | 7,508,011 | +0.36(+0.93%) |
Jan 27, 2003 | 38.08 | 38.98 | 38.08 | 38.35 | 5,197,975 | -0.21(-0.54%) |
Jan 24, 2003 | 39.22 | 39.31 | 38.54 | 38.56 | 4,343,656 | -0.71(-1.81%) |
Jan 23, 2003 | 39.47 | 39.66 | 39.07 | 39.27 | 2,819,505 | -0.15(-0.37%) |
Jan 22, 2003 | 39.64 | 39.80 | 39.25 | 39.41 | 4,427,700 | -0.32(-0.80%) |
Jan 21, 2003 | 40.39 | 40.47 | 39.64 | 39.73 | 3,309,106 | -0.50(-1.25%) |
Jan 17, 2003 | 40.22 | 40.33 | 40.14 | 40.23 | 3,450,862 | -0.05(-0.13%) |
Jan 16, 2003 | 40.35 | 40.43 | 40.18 | 40.28 | 2,756,117 | +0.09(+0.22%) |
Jan 15, 2003 | 40.33 | 40.39 | 40.11 | 40.19 | 3,197,941 | -0.27(-0.66%) |
Jan 14, 2003 | 40.40 | 40.48 | 40.29 | 40.46 | 2,739,560 | +0.06(+0.16%) |
Jan 13, 2003 | 40.65 | 40.78 | 40.34 | 40.40 | 3,799,023 | -0.21(-0.52%) |
Jan 10, 2003 | 40.52 | 40.74 | 40.45 | 40.61 | 3,413,649 | -0.06(-0.16%) |
Jan 09, 2003 | 40.30 | 40.68 | 40.24 | 40.67 | 3,335,439 | +0.37(+0.91%) |
Jan 08, 2003 | 40.56 | 40.58 | 40.19 | 40.30 | 2,650,470 | -0.29(-0.70%) |
Jan 07, 2003 | 40.56 | 40.74 | 40.40 | 40.59 | 3,737,685 | -0.13(-0.33%) |
Jan 06, 2003 | 40.51 | 40.89 | 40.48 | 40.72 | 4,816,070 | +0.25(+0.61%) |
Jan 03, 2003 | 40.43 | 40.56 | 40.32 | 40.47 | 3,051,928 | -0.11(-0.27%) |
Jan 02, 2003 | 40.27 | 40.59 | 40.11 | 40.58 | 4,425,177 | +0.58(+1.44%) |
Dec 31, 2002 | 40.19 | 40.21 | 39.79 | 40.00 | 2,839,058 | -0.19(-0.47%) |
Dec 30, 2002 | 40.03 | 40.19 | 39.80 | 40.19 | 2,141,789 | +0.23(+0.59%) |
Dec 27, 2002 | 40.31 | 40.34 | 39.95 | 39.96 | 2,187,832 | -0.35(-0.87%) |
Dec 26, 2002 | 40.41 | 40.59 | 40.10 | 40.31 | 1,949,733 | -0.06(-0.14%) |
Dec 24, 2002 | 40.54 | 40.55 | 40.31 | 40.37 | 1,083,272 | -0.15(-0.36%) |
Dec 23, 2002 | 40.45 | 40.56 | 40.34 | 40.51 | 2,405,748 | +0.06(+0.16%) |
Dec 20, 2002 | 40.28 | 40.65 | 40.21 | 40.45 | 5,937,660 | +0.10(+0.24%) |
Dec 19, 2002 | 40.51 | 40.70 | 40.30 | 40.35 | 4,162,322 | -0.20(-0.48%) |
Dec 18, 2002 | 40.37 | 40.59 | 40.28 | 40.55 | 4,216,880 | +0.03(+0.06%) |
Dec 17, 2002 | 40.62 | 40.71 | 40.37 | 40.52 | 3,627,466 | -0.24(-0.59%) |
Dec 16, 2002 | 40.43 | 40.83 | 40.28 | 40.77 | 3,743,835 | +0.46(+1.15%) |
Dec 13, 2002 | 40.18 | 40.66 | 40.14 | 40.30 | 3,796,185 | -0.03(-0.08%) |
Dec 12, 2002 | 40.27 | 40.36 | 40.12 | 40.33 | 3,893,475 | -0.09(-0.22%) |
Dec 11, 2002 | 40.11 | 40.47 | 39.99 | 40.42 | 3,159,940 | +0.15(+0.38%) |
Dec 10, 2002 | 40.56 | 40.58 | 40.08 | 40.27 | 2,885,258 | -0.19(-0.47%) |
Dec 09, 2002 | 40.61 | 40.62 | 40.35 | 40.46 | 2,792,384 | -0.18(-0.44%) |
Dec 06, 2002 | 40.21 | 40.64 | 40.12 | 40.64 | 2,566,584 | +0.21(+0.52%) |
Dec 05, 2002 | 40.65 | 40.89 | 40.25 | 40.43 | 3,581,896 | -0.10(-0.25%) |
Dec 04, 2002 | 40.46 | 40.62 | 40.33 | 40.53 | 3,350,892 | +0.07(+0.17%) |
Dec 03, 2002 | 40.56 | 40.56 | 40.18 | 40.46 | 4,531,928 | -0.11(-0.27%) |
Dec 02, 2002 | 40.43 | 40.65 | 40.32 | 40.57 | 4,208,207 | +0.39(+0.96%) |
Nov 29, 2002 | 40.43 | 40.46 | 40.09 | 40.18 | 2,206,439 | -0.09(-0.22%) |
Nov 27, 2002 | 39.54 | 40.34 | 39.52 | 40.27 | 4,261,504 | +0.89(+2.25%) |
Nov 26, 2002 | 39.78 | 39.83 | 39.25 | 39.38 | 5,584,768 | -0.44(-1.11%) |
Nov 25, 2002 | 40.27 | 40.43 | 39.71 | 39.83 | 3,032,218 | -0.44(-1.10%) |
Nov 22, 2002 | 40.52 | 40.52 | 40.01 | 40.27 | 3,774,110 | -0.29(-0.70%) |
Nov 21, 2002 | 40.08 | 40.56 | 39.95 | 40.56 | 5,223,677 | +0.52(+1.30%) |
Nov 20, 2002 | 39.73 | 40.09 | 39.54 | 40.04 | 2,879,424 | +0.54(+1.36%) |
Nov 19, 2002 | 39.71 | 39.80 | 39.32 | 39.50 | 2,613,257 | -0.22(-0.54%) |
Nov 18, 2002 | 40.05 | 40.26 | 39.69 | 39.71 | 2,778,192 | -0.39(-0.96%) |
Nov 15, 2002 | 39.72 | 40.10 | 39.64 | 40.10 | 3,414,911 | +0.12(+0.30%) |
Nov 14, 2002 | 39.66 | 40.08 | 39.64 | 39.98 | 3,588,676 | +0.41(+1.03%) |
Nov 13, 2002 | 39.38 | 39.74 | 39.01 | 39.57 | 3,427,525 | +0.24(+0.61%) |
Nov 12, 2002 | 39.63 | 40.02 | 39.16 | 39.33 | 4,355,640 | -0.29(-0.74%) |
Nov 11, 2002 | 39.51 | 39.99 | 39.22 | 39.62 | 4,276,010 | +0.09(+0.22%) |
Nov 08, 2002 | 39.10 | 39.90 | 39.10 | 39.54 | 4,187,709 | +0.46(+1.18%) |
Nov 07, 2002 | 39.80 | 39.80 | 39.00 | 39.07 | 4,052,575 | -0.84(-2.10%) |
Nov 06, 2002 | 39.57 | 40.00 | 39.23 | 39.91 | 5,306,775 | +0.68(+1.75%) |
Nov 05, 2002 | 39.31 | 39.55 | 39.05 | 39.22 | 2,364,120 | +0.08(+0.19%) |
Nov 04, 2002 | 39.28 | 39.97 | 38.91 | 39.15 | 6,747,670 | +0.50(+1.30%) |