Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 27.45 | 28.33 | 27.45 | 28.28 | 8,234,870 | +0.65(+2.35%) |
Jan 30, 2003 | 28.46 | 28.47 | 27.47 | 27.64 | 6,337,916 | -0.57(-2.04%) |
Jan 29, 2003 | 28.58 | 28.58 | 27.43 | 28.21 | 10,512,500 | -0.37(-1.31%) |
Jan 28, 2003 | 28.43 | 28.72 | 28.14 | 28.58 | 8,207,401 | +0.30(+1.06%) |
Jan 27, 2003 | 28.40 | 29.11 | 27.96 | 28.28 | 7,152,600 | -0.61(-2.12%) |
Jan 24, 2003 | 30.37 | 30.37 | 28.56 | 28.90 | 6,966,348 | -1.46(-4.82%) |
Jan 23, 2003 | 30.14 | 30.52 | 29.51 | 30.36 | 7,208,208 | +1.05(+3.59%) |
Jan 22, 2003 | 30.21 | 30.32 | 29.24 | 29.31 | 7,231,523 | -0.90(-2.99%) |
Jan 21, 2003 | 31.37 | 31.61 | 30.21 | 30.21 | 5,591,838 | -1.13(-3.60%) |
Jan 17, 2003 | 31.76 | 31.98 | 30.90 | 31.34 | 5,248,813 | -0.41(-1.29%) |
Jan 16, 2003 | 32.17 | 32.35 | 31.55 | 31.75 | 6,394,730 | -0.42(-1.30%) |
Jan 15, 2003 | 32.70 | 32.70 | 31.91 | 32.17 | 6,104,231 | -0.53(-1.62%) |
Jan 14, 2003 | 32.07 | 32.76 | 31.99 | 32.70 | 4,193,208 | +0.16(+0.48%) |
Jan 13, 2003 | 32.67 | 33.13 | 32.31 | 32.54 | 5,217,861 | +0.13(+0.41%) |
Jan 10, 2003 | 32.18 | 33.12 | 31.83 | 32.40 | 6,807,298 | -0.15(-0.46%) |
Jan 09, 2003 | 31.29 | 32.68 | 31.29 | 32.55 | 6,811,719 | +1.27(+4.06%) |
Jan 08, 2003 | 31.96 | 31.96 | 31.10 | 31.29 | 5,437,075 | -0.97(-3.01%) |
Jan 07, 2003 | 31.57 | 32.69 | 31.36 | 32.26 | 6,987,117 | +0.17(+0.54%) |
Jan 06, 2003 | 31.25 | 32.34 | 31.14 | 32.08 | 5,585,272 | +0.84(+2.70%) |
Jan 03, 2003 | 31.30 | 31.34 | 30.90 | 31.24 | 3,976,942 | -0.06(-0.19%) |
Jan 02, 2003 | 29.97 | 31.37 | 29.53 | 31.30 | 5,776,080 | +1.51(+5.06%) |
Dec 31, 2002 | 29.90 | 30.11 | 29.42 | 29.79 | 4,623,731 | -0.31(-1.04%) |
Dec 30, 2002 | 30.31 | 30.37 | 29.58 | 30.11 | 4,677,731 | +0.16(+0.52%) |
Dec 27, 2002 | 30.79 | 30.90 | 29.81 | 29.95 | 4,273,337 | -1.01(-3.25%) |
Dec 26, 2002 | 30.99 | 31.78 | 30.76 | 30.96 | 3,056,269 | -0.01(-0.05%) |
Dec 24, 2002 | 30.90 | 31.11 | 30.76 | 30.97 | 2,144,038 | -0.41(-1.31%) |
Dec 23, 2002 | 31.20 | 31.63 | 31.05 | 31.38 | 5,122,323 | +0.01(+0.02%) |
Dec 20, 2002 | 30.08 | 31.46 | 30.08 | 31.37 | 9,268,232 | +1.30(+4.32%) |
Dec 19, 2002 | 30.32 | 31.32 | 29.55 | 30.08 | 9,752,084 | -0.60(-1.95%) |
Dec 18, 2002 | 31.40 | 31.72 | 30.47 | 30.67 | 8,518,803 | -1.20(-3.77%) |
Dec 17, 2002 | 31.94 | 32.82 | 31.83 | 31.87 | 6,436,000 | -0.52(-1.61%) |
Dec 16, 2002 | 31.36 | 32.46 | 31.34 | 32.40 | 5,200,709 | +1.20(+3.85%) |
Dec 13, 2002 | 31.79 | 31.80 | 31.19 | 31.20 | 5,722,884 | -0.69(-2.18%) |
Dec 12, 2002 | 31.59 | 32.11 | 31.33 | 31.89 | 6,308,438 | +0.84(+2.72%) |
Dec 11, 2002 | 31.00 | 31.73 | 30.82 | 31.05 | 5,950,674 | +0.05(+0.17%) |
Dec 10, 2002 | 30.60 | 31.08 | 30.31 | 30.99 | 5,965,011 | +0.52(+1.71%) |
Dec 09, 2002 | 31.96 | 31.96 | 30.44 | 30.47 | 7,239,160 | -1.48(-4.63%) |
Dec 06, 2002 | 30.86 | 32.31 | 30.82 | 31.95 | 7,579,103 | +0.31(+0.97%) |
Dec 05, 2002 | 32.86 | 32.86 | 31.31 | 31.64 | 7,938,207 | -1.21(-3.68%) |
Dec 04, 2002 | 33.14 | 33.24 | 32.43 | 32.85 | 8,248,671 | -0.80(-2.37%) |
Dec 03, 2002 | 33.58 | 34.07 | 33.23 | 33.65 | 6,174,980 | -0.17(-0.51%) |
Dec 02, 2002 | 34.33 | 34.85 | 33.63 | 33.82 | 6,095,119 | +0.06(+0.18%) |
Nov 29, 2002 | 34.14 | 34.46 | 33.63 | 33.76 | 2,230,330 | -0.55(-1.61%) |
Nov 27, 2002 | 33.23 | 34.50 | 33.21 | 34.31 | 6,535,424 | +1.24(+3.75%) |
Nov 26, 2002 | 34.11 | 34.14 | 33.02 | 33.08 | 8,956,562 | -1.51(-4.36%) |
Nov 25, 2002 | 34.49 | 34.95 | 34.03 | 34.58 | 5,953,086 | +0.10(+0.30%) |
Nov 22, 2002 | 34.64 | 34.89 | 34.12 | 34.48 | 7,190,788 | -0.15(-0.43%) |
Nov 21, 2002 | 32.48 | 34.78 | 32.48 | 34.63 | 13,040,029 | +2.16(+6.64%) |
Nov 20, 2002 | 31.35 | 32.61 | 30.73 | 32.47 | 10,655,472 | +1.13(+3.60%) |
Nov 19, 2002 | 31.35 | 31.90 | 30.85 | 31.34 | 8,133,436 | +0.00(+0.00%) |
Nov 18, 2002 | 31.90 | 32.13 | 31.17 | 31.34 | 6,850,042 | -0.34(-1.06%) |
Nov 15, 2002 | 30.67 | 31.74 | 30.15 | 31.68 | 8,079,705 | +0.87(+2.83%) |
Nov 14, 2002 | 30.23 | 30.81 | 30.14 | 30.81 | 7,063,762 | +1.26(+4.27%) |
Nov 13, 2002 | 29.22 | 30.04 | 28.73 | 29.55 | 6,273,733 | +0.34(+1.15%) |
Nov 12, 2002 | 28.98 | 29.77 | 28.45 | 29.21 | 5,796,715 | +0.66(+2.30%) |
Nov 11, 2002 | 28.97 | 29.07 | 28.32 | 28.55 | 4,344,756 | -0.75(-2.57%) |
Nov 08, 2002 | 29.73 | 30.23 | 28.88 | 29.31 | 6,997,837 | -0.43(-1.43%) |
Nov 07, 2002 | 31.00 | 31.01 | 29.63 | 29.73 | 7,726,228 | -1.86(-5.88%) |
Nov 06, 2002 | 31.67 | 31.79 | 30.60 | 31.59 | 7,649,718 | +0.31(+0.98%) |
Nov 05, 2002 | 30.55 | 31.31 | 30.54 | 31.29 | 5,662,453 | +0.28(+0.91%) |
Nov 04, 2002 | 30.88 | 31.79 | 30.81 | 31.00 | 8,769,640 | +0.86(+2.85%) |