Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 36.03 | 36.76 | 35.94 | 36.11 | 16,702,149 | -0.01(-0.04%) |
Jan 30, 2003 | 36.98 | 37.22 | 36.07 | 36.13 | 12,991,339 | -0.86(-2.32%) |
Jan 29, 2003 | 36.23 | 37.12 | 35.94 | 36.98 | 17,025,158 | +0.43(+1.16%) |
Jan 28, 2003 | 36.18 | 36.79 | 35.66 | 36.56 | 17,624,888 | +0.57(+1.60%) |
Jan 27, 2003 | 36.52 | 36.72 | 35.59 | 35.99 | 18,025,368 | -1.03(-2.79%) |
Jan 24, 2003 | 37.27 | 37.67 | 36.72 | 37.02 | 21,662,276 | -0.89(-2.36%) |
Jan 23, 2003 | 37.62 | 38.05 | 36.97 | 37.91 | 25,329,382 | +0.71(+1.90%) |
Jan 22, 2003 | 36.02 | 37.56 | 35.99 | 37.20 | 24,793,152 | +1.16(+3.20%) |
Jan 21, 2003 | 36.47 | 36.54 | 35.91 | 36.05 | 22,061,062 | -0.31(-0.86%) |
Jan 17, 2003 | 36.67 | 36.86 | 36.25 | 36.36 | 26,650,624 | +0.09(+0.25%) |
Jan 16, 2003 | 36.23 | 37.10 | 36.06 | 36.27 | 25,762,600 | +0.33(+0.91%) |
Jan 15, 2003 | 36.50 | 36.67 | 35.86 | 35.94 | 16,794,860 | -0.27(-0.74%) |
Jan 14, 2003 | 36.35 | 36.64 | 36.11 | 36.21 | 13,902,888 | -0.30(-0.82%) |
Jan 13, 2003 | 36.13 | 36.61 | 35.79 | 36.51 | 18,204,298 | +0.77(+2.14%) |
Jan 10, 2003 | 34.83 | 35.93 | 34.72 | 35.74 | 17,876,352 | +0.53(+1.51%) |
Jan 09, 2003 | 35.00 | 35.76 | 34.68 | 35.21 | 19,673,568 | +0.57(+1.66%) |
Jan 08, 2003 | 35.43 | 35.54 | 34.58 | 34.64 | 17,130,286 | -0.96(-2.71%) |
Jan 07, 2003 | 36.10 | 36.13 | 35.38 | 35.60 | 22,251,140 | -0.02(-0.06%) |
Jan 06, 2003 | 34.76 | 35.75 | 34.59 | 35.62 | 20,703,554 | +0.77(+2.20%) |
Jan 03, 2003 | 35.04 | 35.18 | 34.43 | 34.86 | 11,728,900 | -0.09(-0.26%) |
Jan 02, 2003 | 34.26 | 35.01 | 34.08 | 34.95 | 20,115,394 | +0.69(+2.03%) |
Dec 31, 2002 | 34.72 | 34.93 | 33.99 | 34.26 | 16,244,378 | -0.58(-1.67%) |
Dec 30, 2002 | 34.94 | 35.16 | 34.33 | 34.84 | 14,162,395 | -0.27(-0.77%) |
Dec 27, 2002 | 35.77 | 35.79 | 34.76 | 35.11 | 12,087,891 | -0.81(-2.27%) |
Dec 26, 2002 | 36.55 | 36.81 | 35.79 | 35.92 | 11,684,308 | -0.54(-1.48%) |
Dec 24, 2002 | 37.32 | 37.57 | 36.23 | 36.46 | 14,733,621 | -0.14(-0.37%) |
Dec 23, 2002 | 36.57 | 36.93 | 36.04 | 36.60 | 13,052,400 | +0.11(+0.31%) |
Dec 20, 2002 | 36.44 | 36.76 | 35.65 | 36.48 | 26,476,068 | +0.50(+1.40%) |
Dec 19, 2002 | 36.78 | 37.21 | 35.89 | 35.98 | 19,427,608 | -0.69(-1.89%) |
Dec 18, 2002 | 36.42 | 37.03 | 36.16 | 36.67 | 16,928,354 | +0.09(+0.25%) |
Dec 17, 2002 | 35.57 | 36.99 | 35.55 | 36.58 | 23,719,282 | +0.79(+2.20%) |
Dec 16, 2002 | 35.68 | 35.89 | 35.17 | 35.79 | 20,380,828 | +0.13(+0.38%) |
Dec 13, 2002 | 35.46 | 36.20 | 35.45 | 35.66 | 20,955,016 | -0.09(-0.26%) |
Dec 12, 2002 | 35.01 | 35.93 | 34.95 | 35.75 | 44,282,708 | +2.25(+6.73%) |
Dec 11, 2002 | 33.30 | 33.87 | 33.22 | 33.50 | 21,383,578 | +0.13(+0.40%) |
Dec 10, 2002 | 34.11 | 34.36 | 33.24 | 33.36 | 19,673,146 | -0.40(-1.18%) |
Dec 09, 2002 | 34.79 | 35.42 | 33.75 | 33.76 | 22,471,560 | -1.25(-3.56%) |
Dec 06, 2002 | 33.51 | 35.17 | 33.32 | 35.01 | 24,080,390 | +0.97(+2.85%) |
Dec 05, 2002 | 33.85 | 34.17 | 33.48 | 34.04 | 18,779,334 | +0.78(+2.34%) |
Dec 04, 2002 | 33.30 | 33.88 | 32.99 | 33.26 | 17,639,564 | -0.16(-0.47%) |
Dec 03, 2002 | 34.22 | 34.31 | 33.40 | 33.41 | 14,657,985 | -1.01(-2.92%) |
Dec 02, 2002 | 34.66 | 34.98 | 33.80 | 34.42 | 22,614,366 | +0.20(+0.58%) |
Nov 27, 2002 | 33.53 | 34.40 | 33.53 | 34.22 | 16,236,617 | +0.90(+2.70%) |
Nov 26, 2002 | 32.78 | 34.02 | 32.76 | 33.32 | 23,577,322 | +0.12(+0.36%) |
Nov 25, 2002 | 33.67 | 34.32 | 32.79 | 33.20 | 19,063,114 | -0.42(-1.26%) |
Nov 22, 2002 | 33.92 | 34.06 | 33.29 | 33.63 | 17,677,806 | -0.29(-0.86%) |
Nov 21, 2002 | 33.34 | 33.96 | 32.80 | 33.92 | 20,675,190 | +0.74(+2.22%) |
Nov 20, 2002 | 32.53 | 33.46 | 32.43 | 33.18 | 19,552,352 | +0.77(+2.38%) |
Nov 19, 2002 | 32.68 | 33.21 | 32.29 | 32.41 | 17,908,244 | -0.33(-1.02%) |
Nov 18, 2002 | 34.36 | 34.47 | 32.72 | 32.74 | 16,955,448 | -1.10(-3.25%) |
Nov 15, 2002 | 33.24 | 34.37 | 33.24 | 33.84 | 21,023,174 | +0.39(+1.17%) |
Nov 14, 2002 | 32.24 | 33.48 | 32.09 | 33.45 | 17,872,400 | +1.63(+5.12%) |
Nov 13, 2002 | 31.90 | 32.74 | 31.49 | 31.82 | 22,567,234 | -0.44(-1.36%) |
Nov 12, 2002 | 31.55 | 32.45 | 31.54 | 32.26 | 20,805,860 | +0.94(+2.99%) |
Nov 11, 2002 | 31.88 | 32.26 | 31.29 | 31.32 | 18,295,740 | +0.04(+0.14%) |
Nov 08, 2002 | 32.33 | 32.41 | 31.11 | 31.28 | 21,012,308 | -0.85(-2.65%) |
Nov 07, 2002 | 32.19 | 33.24 | 31.84 | 32.13 | 21,884,106 | -0.62(-1.88%) |
Nov 06, 2002 | 33.54 | 33.66 | 32.00 | 32.75 | 53,105,524 | -2.74(-7.73%) |
Nov 05, 2002 | 34.08 | 35.69 | 33.97 | 35.49 | 21,056,054 | +1.22(+3.56%) |
Nov 04, 2002 | 33.59 | 34.70 | 33.53 | 34.27 | 22,398,462 | +1.25(+3.78%) |