Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 37.77 | 38.26 | 37.67 | 38.26 | 317,604 | +0.06(+0.15%) |
Jan 30, 2003 | 38.69 | 38.77 | 38.15 | 38.21 | 281,897 | -0.88(-2.25%) |
Jan 29, 2003 | 38.79 | 39.14 | 38.65 | 39.09 | 409,900 | -0.33(-0.83%) |
Jan 28, 2003 | 39.32 | 39.45 | 38.84 | 39.41 | 385,364 | +0.10(+0.24%) |
Jan 27, 2003 | 39.27 | 39.70 | 39.15 | 39.32 | 331,073 | -0.70(-1.75%) |
Jan 24, 2003 | 40.53 | 40.55 | 39.94 | 40.02 | 261,538 | -1.10(-2.68%) |
Jan 23, 2003 | 41.06 | 41.19 | 40.83 | 41.12 | 651,809 | +0.74(+1.83%) |
Jan 22, 2003 | 40.29 | 40.71 | 40.28 | 40.38 | 260,285 | -0.43(-1.06%) |
Jan 21, 2003 | 40.90 | 40.97 | 40.56 | 40.81 | 285,969 | +0.07(+0.16%) |
Jan 17, 2003 | 40.61 | 40.77 | 40.48 | 40.74 | 218,314 | +0.14(+0.35%) |
Jan 16, 2003 | 40.48 | 40.87 | 40.42 | 40.60 | 169,556 | +0.01(+0.02%) |
Jan 15, 2003 | 40.71 | 40.74 | 40.47 | 40.59 | 333,892 | -0.55(-1.33%) |
Jan 14, 2003 | 41.17 | 41.38 | 40.86 | 41.14 | 222,072 | -0.06(-0.14%) |
Jan 13, 2003 | 41.37 | 41.49 | 40.99 | 41.19 | 166,632 | +0.12(+0.30%) |
Jan 10, 2003 | 40.76 | 41.33 | 40.71 | 41.07 | 229,485 | -0.41(-0.99%) |
Jan 09, 2003 | 41.06 | 41.57 | 40.87 | 41.48 | 790,566 | +1.68(+4.21%) |
Jan 08, 2003 | 39.87 | 39.96 | 39.58 | 39.81 | 294,217 | -0.35(-0.88%) |
Jan 07, 2003 | 40.32 | 40.59 | 40.08 | 40.16 | 258,823 | -0.82(-2.01%) |
Jan 06, 2003 | 40.41 | 41.19 | 40.41 | 40.98 | 218,940 | +0.62(+1.54%) |
Jan 03, 2003 | 40.39 | 40.52 | 40.25 | 40.36 | 156,296 | -0.25(-0.61%) |
Jan 02, 2003 | 39.67 | 40.69 | 39.65 | 40.61 | 176,760 | +1.04(+2.64%) |
Dec 31, 2002 | 39.51 | 39.65 | 39.25 | 39.57 | 268,324 | +0.10(+0.24%) |
Dec 30, 2002 | 39.56 | 39.65 | 39.32 | 39.47 | 171,122 | -0.37(-0.94%) |
Dec 27, 2002 | 40.20 | 40.22 | 39.61 | 39.84 | 290,458 | -0.45(-1.12%) |
Dec 26, 2002 | 40.43 | 40.71 | 40.18 | 40.29 | 173,210 | +0.22(+0.55%) |
Dec 24, 2002 | 39.89 | 40.18 | 39.86 | 40.07 | 433,913 | +0.60(+1.53%) |
Dec 23, 2002 | 39.59 | 39.69 | 39.29 | 39.47 | 374,506 | -0.18(-0.46%) |
Dec 20, 2002 | 39.43 | 39.83 | 39.43 | 39.65 | 425,874 | +0.27(+0.68%) |
Dec 19, 2002 | 39.27 | 39.70 | 39.24 | 39.38 | 330,342 | -0.12(-0.32%) |
Dec 18, 2002 | 39.51 | 39.64 | 39.15 | 39.51 | 501,777 | -0.47(-1.17%) |
Dec 17, 2002 | 40.41 | 40.56 | 39.84 | 39.98 | 254,751 | -0.43(-1.07%) |
Dec 16, 2002 | 39.75 | 40.45 | 39.75 | 40.41 | 409,795 | +0.56(+1.39%) |
Dec 13, 2002 | 40.13 | 40.13 | 39.77 | 39.85 | 328,776 | -0.77(-1.89%) |
Dec 12, 2002 | 40.69 | 40.81 | 40.47 | 40.62 | 224,578 | +0.01(+0.02%) |
Dec 11, 2002 | 40.51 | 40.80 | 40.37 | 40.61 | 161,099 | -0.21(-0.52%) |
Dec 10, 2002 | 40.71 | 40.84 | 40.42 | 40.82 | 482,149 | +0.03(+0.07%) |
Dec 09, 2002 | 41.33 | 41.34 | 40.79 | 40.79 | 285,865 | -0.79(-1.89%) |
Dec 06, 2002 | 40.95 | 41.88 | 40.87 | 41.58 | 263,104 | +0.39(+0.95%) |
Dec 05, 2002 | 41.36 | 41.38 | 40.90 | 41.19 | 298,185 | +0.21(+0.51%) |
Dec 04, 2002 | 40.90 | 41.09 | 40.71 | 40.97 | 438,194 | -0.98(-2.33%) |
Dec 03, 2002 | 42.10 | 42.24 | 41.83 | 41.95 | 519,735 | -0.85(-1.99%) |
Dec 02, 2002 | 43.01 | 43.15 | 42.59 | 42.80 | 392,150 | +0.33(+0.77%) |
Nov 29, 2002 | 42.81 | 42.85 | 42.40 | 42.48 | 206,098 | -0.44(-1.03%) |
Nov 27, 2002 | 42.48 | 43.04 | 42.21 | 42.92 | 453,646 | +1.24(+2.96%) |
Nov 26, 2002 | 42.19 | 42.21 | 41.66 | 41.68 | 312,175 | -0.70(-1.65%) |
Nov 25, 2002 | 41.95 | 42.43 | 41.78 | 42.38 | 417,417 | +1.03(+2.50%) |
Nov 22, 2002 | 40.95 | 41.76 | 40.80 | 41.35 | 397,162 | -0.03(-0.07%) |
Nov 21, 2002 | 41.13 | 41.39 | 40.88 | 41.38 | 641,995 | +0.07(+0.16%) |
Nov 20, 2002 | 40.05 | 41.37 | 40.05 | 41.31 | 412,301 | +1.34(+3.35%) |
Nov 19, 2002 | 39.75 | 40.65 | 39.70 | 39.97 | 243,476 | -0.01(-0.02%) |
Nov 18, 2002 | 40.01 | 40.22 | 39.63 | 39.98 | 795,682 | -1.33(-3.22%) |
Nov 15, 2002 | 40.70 | 41.33 | 40.49 | 41.31 | 327,732 | +0.95(+2.35%) |
Nov 14, 2002 | 39.65 | 40.41 | 39.65 | 40.36 | 395,596 | +1.11(+2.83%) |
Nov 13, 2002 | 39.16 | 39.60 | 38.81 | 39.25 | 425,560 | -0.75(-1.87%) |
Nov 12, 2002 | 39.36 | 40.13 | 39.28 | 40.00 | 779,081 | +0.64(+1.63%) |
Nov 11, 2002 | 39.75 | 39.84 | 39.36 | 39.36 | 531,742 | -1.54(-3.77%) |
Nov 08, 2002 | 41.23 | 41.52 | 40.61 | 40.90 | 261,120 | -0.34(-0.81%) |
Nov 07, 2002 | 41.49 | 41.79 | 41.14 | 41.23 | 379,204 | -2.13(-4.90%) |
Nov 06, 2002 | 42.91 | 43.37 | 42.46 | 43.36 | 261,747 | -0.02(-0.04%) |
Nov 05, 2002 | 43.10 | 43.42 | 43.01 | 43.38 | 335,771 | +0.35(+0.82%) |
Nov 04, 2002 | 43.48 | 43.85 | 43.01 | 43.02 | 390,689 | +0.45(+1.06%) |