Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 36.28 | 37.02 | 36.19 | 36.36 | 16,588,853 | -0.01(-0.04%) |
Jan 30, 2003 | 37.24 | 37.47 | 36.32 | 36.37 | 12,903,214 | -0.86(-2.32%) |
Jan 29, 2003 | 36.47 | 37.37 | 36.18 | 37.24 | 16,909,670 | +0.43(+1.16%) |
Jan 28, 2003 | 36.43 | 37.04 | 35.90 | 36.81 | 17,505,332 | +0.58(+1.60%) |
Jan 27, 2003 | 36.77 | 36.97 | 35.83 | 36.23 | 17,903,096 | -1.04(-2.79%) |
Jan 24, 2003 | 37.52 | 37.93 | 36.97 | 37.27 | 21,515,334 | -0.90(-2.36%) |
Jan 23, 2003 | 37.87 | 38.31 | 37.22 | 38.17 | 25,157,566 | +0.71(+1.90%) |
Jan 22, 2003 | 36.27 | 37.81 | 36.23 | 37.46 | 24,624,972 | +1.16(+3.20%) |
Jan 21, 2003 | 36.72 | 36.79 | 36.16 | 36.30 | 21,911,414 | -0.31(-0.86%) |
Jan 17, 2003 | 36.92 | 37.12 | 36.50 | 36.61 | 26,469,846 | +0.09(+0.25%) |
Jan 16, 2003 | 36.48 | 37.36 | 36.30 | 36.52 | 25,587,844 | +0.33(+0.91%) |
Jan 15, 2003 | 36.75 | 36.92 | 36.10 | 36.19 | 16,680,936 | -0.27(-0.74%) |
Jan 14, 2003 | 36.60 | 36.89 | 36.35 | 36.46 | 13,808,581 | -0.30(-0.82%) |
Jan 13, 2003 | 36.38 | 36.86 | 36.03 | 36.76 | 18,080,814 | +0.77(+2.14%) |
Jan 10, 2003 | 35.07 | 36.17 | 34.95 | 35.99 | 17,755,090 | +0.54(+1.51%) |
Jan 09, 2003 | 35.24 | 36.00 | 34.92 | 35.45 | 19,540,116 | +0.58(+1.66%) |
Jan 08, 2003 | 35.67 | 35.78 | 34.82 | 34.88 | 17,014,086 | -0.97(-2.71%) |
Jan 07, 2003 | 36.35 | 36.37 | 35.62 | 35.85 | 22,100,204 | -0.02(-0.06%) |
Jan 06, 2003 | 35.00 | 36.00 | 34.83 | 35.87 | 20,563,114 | +0.77(+2.20%) |
Jan 03, 2003 | 35.28 | 35.42 | 34.66 | 35.10 | 11,649,339 | -0.09(-0.26%) |
Jan 02, 2003 | 34.49 | 35.25 | 34.31 | 35.19 | 19,978,944 | +0.70(+2.03%) |
Dec 31, 2002 | 34.96 | 35.17 | 34.23 | 34.49 | 16,134,188 | -0.59(-1.67%) |
Dec 30, 2002 | 35.18 | 35.40 | 34.56 | 35.08 | 14,066,327 | -0.27(-0.77%) |
Dec 27, 2002 | 36.02 | 36.03 | 35.00 | 35.35 | 12,005,895 | -0.82(-2.27%) |
Dec 26, 2002 | 36.79 | 37.07 | 36.03 | 36.17 | 11,605,049 | -0.54(-1.48%) |
Dec 24, 2002 | 37.57 | 37.83 | 36.47 | 36.71 | 14,633,679 | -0.14(-0.37%) |
Dec 23, 2002 | 36.82 | 37.19 | 36.29 | 36.85 | 12,963,861 | +0.11(+0.31%) |
Dec 20, 2002 | 36.69 | 37.02 | 35.89 | 36.73 | 26,296,472 | +0.51(+1.40%) |
Dec 19, 2002 | 37.03 | 37.47 | 36.14 | 36.22 | 19,295,824 | -0.70(-1.89%) |
Dec 18, 2002 | 36.67 | 37.28 | 36.40 | 36.92 | 16,813,524 | +0.09(+0.25%) |
Dec 17, 2002 | 35.82 | 37.24 | 35.80 | 36.83 | 23,558,386 | +0.79(+2.20%) |
Dec 16, 2002 | 35.92 | 36.14 | 35.41 | 36.04 | 20,242,578 | +0.14(+0.38%) |
Dec 13, 2002 | 35.70 | 36.45 | 35.70 | 35.90 | 20,812,872 | -0.09(-0.26%) |
Dec 12, 2002 | 35.25 | 36.17 | 35.19 | 36.00 | 43,982,328 | +2.27(+6.73%) |
Dec 11, 2002 | 33.53 | 34.10 | 33.45 | 33.73 | 21,238,526 | +0.14(+0.40%) |
Dec 10, 2002 | 34.34 | 34.59 | 33.47 | 33.59 | 19,539,696 | -0.40(-1.18%) |
Dec 09, 2002 | 35.03 | 35.66 | 33.98 | 33.99 | 22,319,128 | -1.26(-3.56%) |
Dec 06, 2002 | 33.73 | 35.41 | 33.55 | 35.25 | 23,917,046 | +0.98(+2.85%) |
Dec 05, 2002 | 34.08 | 34.40 | 33.71 | 34.27 | 18,651,948 | +0.78(+2.34%) |
Dec 04, 2002 | 33.53 | 34.11 | 33.22 | 33.48 | 17,519,910 | -0.16(-0.47%) |
Dec 03, 2002 | 34.45 | 34.55 | 33.63 | 33.64 | 14,558,555 | -1.01(-2.92%) |
Dec 02, 2002 | 34.90 | 35.22 | 34.03 | 34.65 | 22,460,966 | +0.20(+0.58%) |
Nov 27, 2002 | 33.76 | 34.63 | 33.76 | 34.45 | 16,126,479 | +0.91(+2.70%) |
Nov 26, 2002 | 33.00 | 34.25 | 32.98 | 33.55 | 23,417,390 | +0.12(+0.36%) |
Nov 25, 2002 | 33.90 | 34.55 | 33.01 | 33.43 | 18,933,802 | -0.43(-1.26%) |
Nov 22, 2002 | 34.15 | 34.29 | 33.51 | 33.86 | 17,557,892 | -0.29(-0.86%) |
Nov 21, 2002 | 33.57 | 34.19 | 33.03 | 34.15 | 20,534,944 | +0.74(+2.22%) |
Nov 20, 2002 | 32.76 | 33.68 | 32.65 | 33.41 | 19,419,722 | +0.78(+2.38%) |
Nov 19, 2002 | 32.90 | 33.44 | 32.51 | 32.63 | 17,786,766 | -0.34(-1.02%) |
Nov 18, 2002 | 34.59 | 34.71 | 32.94 | 32.96 | 16,840,434 | -1.11(-3.25%) |
Nov 15, 2002 | 33.47 | 34.60 | 33.46 | 34.07 | 20,880,568 | +0.39(+1.17%) |
Nov 14, 2002 | 32.46 | 33.71 | 32.31 | 33.68 | 17,751,166 | +1.64(+5.12%) |
Nov 13, 2002 | 32.12 | 32.96 | 31.70 | 32.04 | 22,414,154 | -0.44(-1.36%) |
Nov 12, 2002 | 31.76 | 32.67 | 31.75 | 32.48 | 20,664,728 | +0.94(+2.99%) |
Nov 11, 2002 | 32.10 | 32.49 | 31.51 | 31.54 | 18,171,634 | +0.04(+0.14%) |
Nov 08, 2002 | 32.55 | 32.64 | 31.32 | 31.49 | 20,869,776 | -0.86(-2.65%) |
Nov 07, 2002 | 32.41 | 33.47 | 32.06 | 32.35 | 21,735,658 | -0.62(-1.88%) |
Nov 06, 2002 | 33.77 | 33.89 | 32.21 | 32.97 | 52,745,292 | -2.76(-7.73%) |
Nov 05, 2002 | 34.31 | 35.93 | 34.20 | 35.73 | 20,913,224 | +1.23(+3.56%) |
Nov 04, 2002 | 33.82 | 34.94 | 33.76 | 34.50 | 22,246,528 | +1.26(+3.78%) |