Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 38.78 | 40.07 | 38.74 | 39.82 | 3,433,587 | +1.00(+2.57%) |
Jan 30, 2003 | 39.53 | 39.81 | 38.82 | 38.82 | 3,843,743 | -0.60(-1.52%) |
Jan 29, 2003 | 38.71 | 39.87 | 38.44 | 39.42 | 5,679,775 | +0.66(+1.69%) |
Jan 28, 2003 | 37.92 | 39.05 | 37.73 | 38.77 | 4,523,283 | +0.87(+2.29%) |
Jan 27, 2003 | 38.67 | 39.08 | 37.52 | 37.90 | 3,607,903 | -1.02(-2.61%) |
Jan 24, 2003 | 39.59 | 39.83 | 38.35 | 38.92 | 4,492,960 | -0.68(-1.71%) |
Jan 23, 2003 | 40.28 | 40.35 | 38.07 | 39.59 | 11,320,585 | -1.06(-2.60%) |
Jan 22, 2003 | 40.83 | 41.20 | 40.48 | 40.65 | 3,573,772 | -0.17(-0.42%) |
Jan 21, 2003 | 40.96 | 41.37 | 40.64 | 40.82 | 2,871,967 | -0.14(-0.33%) |
Jan 17, 2003 | 41.13 | 41.13 | 40.69 | 40.96 | 3,608,343 | -0.17(-0.41%) |
Jan 16, 2003 | 41.10 | 42.15 | 41.03 | 41.13 | 3,648,040 | +0.20(+0.50%) |
Jan 15, 2003 | 41.29 | 41.75 | 40.79 | 40.93 | 3,049,945 | -0.32(-0.78%) |
Jan 14, 2003 | 41.42 | 41.90 | 40.88 | 41.25 | 3,517,669 | -0.16(-0.38%) |
Jan 13, 2003 | 42.19 | 42.22 | 41.07 | 41.40 | 4,192,228 | -0.77(-1.83%) |
Jan 10, 2003 | 42.23 | 42.97 | 42.05 | 42.18 | 2,939,350 | -0.68(-1.59%) |
Jan 09, 2003 | 42.73 | 43.35 | 42.37 | 42.86 | 3,112,201 | +0.20(+0.48%) |
Jan 08, 2003 | 42.35 | 42.84 | 42.11 | 42.65 | 3,354,632 | +0.46(+1.08%) |
Jan 07, 2003 | 42.99 | 43.18 | 42.18 | 42.20 | 3,330,462 | -1.14(-2.63%) |
Jan 06, 2003 | 42.35 | 43.50 | 42.35 | 43.34 | 3,749,993 | +0.56(+1.31%) |
Jan 03, 2003 | 41.83 | 42.97 | 41.81 | 42.78 | 2,943,598 | +0.55(+1.31%) |
Jan 02, 2003 | 40.96 | 42.24 | 40.86 | 42.22 | 4,312,931 | +1.82(+4.49%) |
Dec 31, 2002 | 39.83 | 40.76 | 39.61 | 40.41 | 2,867,573 | +0.62(+1.56%) |
Dec 30, 2002 | 39.85 | 40.24 | 39.42 | 39.79 | 3,384,808 | +0.20(+0.50%) |
Dec 27, 2002 | 40.44 | 40.52 | 39.45 | 39.59 | 1,548,630 | -0.83(-2.04%) |
Dec 26, 2002 | 40.85 | 41.02 | 40.33 | 40.41 | 1,658,639 | -0.04(-0.10%) |
Dec 24, 2002 | 40.21 | 40.82 | 40.14 | 40.45 | 1,444,479 | +0.36(+0.89%) |
Dec 23, 2002 | 39.96 | 40.48 | 39.90 | 40.10 | 3,426,263 | +0.14(+0.36%) |
Dec 20, 2002 | 40.41 | 40.56 | 38.78 | 39.96 | 10,587,871 | -0.33(-0.81%) |
Dec 19, 2002 | 40.58 | 41.12 | 40.14 | 40.28 | 4,678,409 | -0.38(-0.94%) |
Dec 18, 2002 | 41.64 | 41.68 | 40.55 | 40.67 | 5,330,117 | -1.07(-2.57%) |
Dec 17, 2002 | 42.34 | 42.39 | 41.50 | 41.74 | 3,864,397 | -0.88(-2.07%) |
Dec 16, 2002 | 42.39 | 43.16 | 42.05 | 42.62 | 3,274,798 | +0.05(+0.13%) |
Dec 13, 2002 | 42.46 | 42.91 | 42.06 | 42.56 | 4,280,998 | +0.71(+1.70%) |
Dec 12, 2002 | 42.18 | 42.46 | 41.54 | 41.85 | 3,477,532 | -0.33(-0.78%) |
Dec 11, 2002 | 42.60 | 43.02 | 41.67 | 42.18 | 3,853,704 | -0.88(-2.04%) |
Dec 10, 2002 | 43.17 | 43.17 | 42.26 | 43.06 | 3,004,535 | +0.23(+0.54%) |
Dec 09, 2002 | 43.62 | 44.13 | 42.82 | 42.83 | 2,307,124 | -0.79(-1.82%) |
Dec 06, 2002 | 43.02 | 43.88 | 42.66 | 43.62 | 2,926,020 | +0.61(+1.41%) |
Dec 05, 2002 | 43.61 | 43.68 | 42.66 | 43.01 | 4,103,312 | -0.68(-1.55%) |
Dec 04, 2002 | 42.53 | 43.96 | 41.81 | 43.69 | 8,656,039 | +1.19(+2.81%) |
Dec 03, 2002 | 42.33 | 42.85 | 42.02 | 42.50 | 3,109,125 | +0.18(+0.42%) |
Dec 02, 2002 | 42.84 | 42.98 | 42.05 | 42.32 | 4,312,199 | +0.31(+0.73%) |
Nov 29, 2002 | 42.67 | 42.73 | 41.98 | 42.01 | 1,206,443 | -0.48(-1.14%) |
Nov 27, 2002 | 41.80 | 42.84 | 41.66 | 42.50 | 2,529,780 | +0.83(+1.98%) |
Nov 26, 2002 | 41.96 | 42.60 | 41.67 | 41.67 | 4,587,736 | -0.28(-0.67%) |
Nov 25, 2002 | 42.53 | 42.95 | 41.68 | 41.95 | 5,868,300 | -0.57(-1.35%) |
Nov 22, 2002 | 42.36 | 43.68 | 42.17 | 42.52 | 6,621,374 | +0.16(+0.39%) |
Nov 21, 2002 | 44.37 | 45.04 | 42.05 | 42.36 | 8,826,546 | -2.01(-4.54%) |
Nov 20, 2002 | 44.17 | 44.97 | 44.00 | 44.37 | 4,970,059 | +0.20(+0.46%) |
Nov 19, 2002 | 43.69 | 44.66 | 42.87 | 44.17 | 11,349,296 | -2.18(-4.71%) |
Nov 18, 2002 | 47.62 | 47.65 | 45.92 | 46.35 | 4,471,281 | -0.94(-1.98%) |
Nov 15, 2002 | 46.24 | 47.99 | 46.22 | 47.29 | 4,524,308 | +1.04(+2.26%) |
Nov 14, 2002 | 46.39 | 46.71 | 45.26 | 46.24 | 5,816,005 | -0.05(-0.10%) |
Nov 13, 2002 | 45.75 | 47.04 | 45.62 | 46.29 | 3,999,895 | +0.55(+1.21%) |
Nov 12, 2002 | 46.08 | 46.37 | 45.06 | 45.74 | 2,719,624 | +0.12(+0.25%) |
Nov 11, 2002 | 45.46 | 46.23 | 45.13 | 45.62 | 2,858,491 | +0.16(+0.36%) |
Nov 08, 2002 | 46.93 | 46.93 | 44.98 | 45.46 | 6,169,910 | -1.46(-3.11%) |
Nov 07, 2002 | 47.79 | 47.82 | 46.60 | 46.92 | 6,029,579 | -0.87(-1.83%) |
Nov 06, 2002 | 47.82 | 48.47 | 47.06 | 47.79 | 10,921,269 | +0.49(+1.04%) |
Nov 05, 2002 | 48.37 | 48.37 | 46.16 | 47.30 | 6,880,358 | -1.06(-2.20%) |
Nov 04, 2002 | 48.59 | 49.36 | 47.77 | 48.37 | 3,003,803 | -0.21(-0.44%) |