Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 34.54 | 35.07 | 34.31 | 34.98 | 469,619 | +0.35(+1.01%) |
Jan 30, 2003 | 35.39 | 35.39 | 34.46 | 34.63 | 381,887 | -0.53(-1.50%) |
Jan 29, 2003 | 34.90 | 35.42 | 34.36 | 35.16 | 68,174 | +0.01(+0.03%) |
Jan 28, 2003 | 34.67 | 35.20 | 34.32 | 35.15 | 225,645 | +0.55(+1.58%) |
Jan 27, 2003 | 34.90 | 35.30 | 34.46 | 34.60 | 461,572 | -0.68(-1.93%) |
Jan 24, 2003 | 35.92 | 35.92 | 35.12 | 35.28 | 701,187 | -0.70(-1.94%) |
Jan 23, 2003 | 36.24 | 36.31 | 35.70 | 35.98 | 552,098 | +0.14(+0.40%) |
Jan 22, 2003 | 36.46 | 36.22 | 35.66 | 35.84 | 267,443 | -0.31(-0.87%) |
Jan 21, 2003 | 36.46 | 36.60 | 35.88 | 36.15 | 215,251 | -0.44(-1.20%) |
Jan 17, 2003 | 36.73 | 37.04 | 36.28 | 36.59 | 433,297 | -0.81(-2.15%) |
Jan 16, 2003 | 37.49 | 37.67 | 37.17 | 37.39 | 381,216 | +0.04(+0.12%) |
Jan 15, 2003 | 37.58 | 37.58 | 37.04 | 37.35 | 451,961 | -0.32(-0.86%) |
Jan 14, 2003 | 37.27 | 37.71 | 37.22 | 37.67 | 308,907 | +0.23(+0.62%) |
Jan 13, 2003 | 37.89 | 37.98 | 37.13 | 37.44 | 284,096 | -0.09(-0.24%) |
Jan 10, 2003 | 36.95 | 37.76 | 36.91 | 37.53 | 211,898 | +0.21(+0.58%) |
Jan 09, 2003 | 36.69 | 37.54 | 36.69 | 37.31 | 271,355 | +0.66(+1.81%) |
Jan 08, 2003 | 37.04 | 37.04 | 36.48 | 36.65 | 947,397 | -0.31(-0.85%) |
Jan 07, 2003 | 37.24 | 37.54 | 36.69 | 36.96 | 441,902 | -0.22(-0.60%) |
Jan 06, 2003 | 36.91 | 37.58 | 36.91 | 37.19 | 563,051 | +0.28(+0.75%) |
Jan 03, 2003 | 36.95 | 37.08 | 36.55 | 36.91 | 332,712 | +0.04(+0.12%) |
Jan 02, 2003 | 36.11 | 36.91 | 35.80 | 36.86 | 605,632 | +1.21(+3.39%) |
Dec 31, 2002 | 35.84 | 36.41 | 35.57 | 35.66 | 752,262 | -0.04(-0.13%) |
Dec 30, 2002 | 35.97 | 36.15 | 35.49 | 35.70 | 488,506 | -0.48(-1.34%) |
Dec 27, 2002 | 36.33 | 36.54 | 35.92 | 36.18 | 271,355 | -0.45(-1.22%) |
Dec 26, 2002 | 36.51 | 37.03 | 36.28 | 36.63 | 268,561 | +0.14(+0.39%) |
Dec 24, 2002 | 36.69 | 36.77 | 36.29 | 36.49 | 96,561 | -0.03(-0.07%) |
Dec 23, 2002 | 36.10 | 36.67 | 36.10 | 36.52 | 654,248 | +0.11(+0.29%) |
Dec 20, 2002 | 36.06 | 36.41 | 35.84 | 36.41 | 423,350 | +0.75(+2.11%) |
Dec 19, 2002 | 36.15 | 36.69 | 35.49 | 35.66 | 547,293 | -0.27(-0.75%) |
Dec 18, 2002 | 36.42 | 36.51 | 35.80 | 35.92 | 626,755 | -0.67(-1.83%) |
Dec 17, 2002 | 37.00 | 37.31 | 36.51 | 36.60 | 802,331 | -0.45(-1.21%) |
Dec 16, 2002 | 36.64 | 37.18 | 36.48 | 37.04 | 305,889 | +0.63(+1.72%) |
Dec 13, 2002 | 36.86 | 37.03 | 36.42 | 36.42 | 422,791 | -1.07(-2.86%) |
Dec 12, 2002 | 37.49 | 37.57 | 37.13 | 37.49 | 269,232 | +0.36(+0.96%) |
Dec 11, 2002 | 36.86 | 37.57 | 36.86 | 37.13 | 549,975 | +0.04(+0.12%) |
Dec 10, 2002 | 37.57 | 37.57 | 36.60 | 37.09 | 484,595 | +0.76(+2.09%) |
Dec 09, 2002 | 37.22 | 37.49 | 36.33 | 36.33 | 425,473 | -1.32(-3.52%) |
Dec 06, 2002 | 36.86 | 37.88 | 36.86 | 37.65 | 594,903 | +0.30(+0.79%) |
Dec 05, 2002 | 37.85 | 37.89 | 37.23 | 37.36 | 476,772 | -0.39(-1.04%) |
Dec 04, 2002 | 37.36 | 38.07 | 37.09 | 37.75 | 820,660 | -0.23(-0.61%) |
Dec 03, 2002 | 38.70 | 38.70 | 37.94 | 37.98 | 510,412 | -0.77(-1.99%) |
Dec 02, 2002 | 39.37 | 39.59 | 38.60 | 38.75 | 595,015 | +0.37(+0.96%) |
Nov 29, 2002 | 39.33 | 39.37 | 38.39 | 38.39 | 123,272 | -0.67(-1.72%) |
Nov 27, 2002 | 38.48 | 39.18 | 38.30 | 39.06 | 842,230 | +1.16(+3.07%) |
Nov 26, 2002 | 38.39 | 38.69 | 37.80 | 37.89 | 530,305 | -0.49(-1.28%) |
Nov 25, 2002 | 38.39 | 38.83 | 37.90 | 38.39 | 2,392,465 | +0.36(+0.94%) |
Nov 22, 2002 | 37.76 | 38.48 | 37.67 | 38.03 | 1,324,813 | +0.18(+0.47%) |
Nov 21, 2002 | 37.36 | 38.12 | 37.34 | 37.85 | 614,796 | +0.89(+2.42%) |
Nov 20, 2002 | 35.84 | 37.04 | 35.84 | 36.95 | 412,285 | +0.89(+2.48%) |
Nov 19, 2002 | 36.15 | 36.51 | 35.81 | 36.06 | 97,567 | -0.23(-0.64%) |
Nov 18, 2002 | 37.04 | 37.04 | 36.00 | 36.29 | 240,397 | -0.47(-1.29%) |
Nov 15, 2002 | 36.15 | 36.82 | 36.11 | 36.77 | 260,738 | +0.30(+0.83%) |
Nov 14, 2002 | 36.15 | 36.77 | 36.06 | 36.46 | 309,465 | +0.93(+2.62%) |
Nov 13, 2002 | 35.07 | 36.01 | 35.04 | 35.53 | 320,753 | +0.10(+0.28%) |
Nov 12, 2002 | 35.11 | 35.84 | 34.90 | 35.43 | 423,685 | +0.54(+1.54%) |
Nov 11, 2002 | 35.61 | 35.65 | 34.72 | 34.90 | 292,813 | -1.07(-2.99%) |
Nov 08, 2002 | 36.28 | 36.51 | 35.66 | 35.97 | 261,408 | -0.36(-0.99%) |
Nov 07, 2002 | 36.77 | 37.03 | 36.10 | 36.33 | 269,902 | -1.06(-2.85%) |
Nov 06, 2002 | 36.77 | 37.58 | 36.46 | 37.39 | 611,555 | +0.76(+2.08%) |
Nov 05, 2002 | 36.69 | 36.69 | 36.09 | 36.63 | 248,109 | -0.10(-0.27%) |
Nov 04, 2002 | 36.69 | 37.36 | 36.51 | 36.73 | 601,944 | +0.46(+1.26%) |