Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 44.59 | 44.96 | 44.20 | 44.88 | 16,978,436 | -0.06(-0.13%) |
Jan 30, 2003 | 46.66 | 46.66 | 44.94 | 44.94 | 12,806,007 | -1.16(-2.51%) |
Jan 29, 2003 | 45.63 | 46.31 | 45.09 | 46.10 | 13,512,563 | +0.12(+0.26%) |
Jan 28, 2003 | 45.05 | 46.18 | 44.97 | 45.98 | 13,969,778 | +0.97(+2.16%) |
Jan 27, 2003 | 44.76 | 45.63 | 44.54 | 45.01 | 16,218,212 | -0.33(-0.72%) |
Jan 24, 2003 | 46.26 | 46.77 | 45.24 | 45.33 | 13,500,366 | -1.18(-2.54%) |
Jan 23, 2003 | 46.00 | 46.69 | 45.80 | 46.52 | 14,586,599 | +0.77(+1.69%) |
Jan 22, 2003 | 45.91 | 46.35 | 45.56 | 45.74 | 16,435,319 | -0.48(-1.04%) |
Jan 21, 2003 | 46.66 | 46.97 | 46.20 | 46.22 | 15,554,520 | -0.44(-0.93%) |
Jan 17, 2003 | 48.06 | 48.06 | 46.59 | 46.66 | 30,198,444 | -2.73(-5.52%) |
Jan 16, 2003 | 50.16 | 50.34 | 49.00 | 49.38 | 17,257,574 | -0.88(-1.76%) |
Jan 15, 2003 | 50.84 | 50.88 | 49.90 | 50.27 | 14,194,900 | -0.57(-1.12%) |
Jan 14, 2003 | 50.06 | 50.84 | 50.06 | 50.84 | 13,188,645 | +0.61(+1.22%) |
Jan 13, 2003 | 50.68 | 51.05 | 50.13 | 50.22 | 18,293,798 | -0.10(-0.19%) |
Jan 10, 2003 | 49.27 | 50.53 | 49.18 | 50.32 | 17,346,612 | +0.39(+0.78%) |
Jan 09, 2003 | 48.64 | 49.94 | 48.64 | 49.93 | 18,664,238 | +1.61(+3.34%) |
Jan 08, 2003 | 49.10 | 49.18 | 48.25 | 48.32 | 16,568,441 | -1.04(-2.10%) |
Jan 07, 2003 | 48.18 | 49.46 | 48.06 | 49.36 | 20,746,968 | +1.38(+2.88%) |
Jan 06, 2003 | 47.00 | 48.67 | 46.95 | 47.97 | 13,802,330 | +1.11(+2.38%) |
Jan 03, 2003 | 46.31 | 46.86 | 46.03 | 46.86 | 10,388,905 | +0.62(+1.34%) |
Jan 02, 2003 | 45.22 | 46.24 | 44.87 | 46.24 | 13,703,360 | +1.76(+3.96%) |
Dec 31, 2002 | 44.25 | 45.03 | 44.25 | 44.48 | 13,715,382 | +0.72(+1.64%) |
Dec 30, 2002 | 44.19 | 44.44 | 43.39 | 43.76 | 14,055,505 | -0.64(-1.43%) |
Dec 27, 2002 | 45.05 | 45.44 | 43.97 | 44.40 | 11,036,741 | -0.65(-1.45%) |
Dec 26, 2002 | 45.80 | 46.31 | 44.91 | 45.05 | 10,078,752 | -0.72(-1.58%) |
Dec 24, 2002 | 46.03 | 46.49 | 45.78 | 45.78 | 4,217,035 | -0.29(-0.62%) |
Dec 23, 2002 | 45.77 | 46.77 | 45.59 | 46.06 | 10,319,033 | +0.27(+0.59%) |
Dec 20, 2002 | 45.57 | 45.91 | 45.27 | 45.79 | 14,033,202 | +0.65(+1.44%) |
Dec 19, 2002 | 45.11 | 46.11 | 44.97 | 45.14 | 12,754,431 | -0.27(-0.59%) |
Dec 18, 2002 | 45.48 | 45.73 | 44.90 | 45.41 | 11,351,773 | -0.68(-1.47%) |
Dec 17, 2002 | 46.26 | 46.93 | 45.93 | 46.09 | 10,745,755 | -0.75(-1.61%) |
Dec 16, 2002 | 45.68 | 46.94 | 45.37 | 46.84 | 14,781,925 | +0.93(+2.03%) |
Dec 13, 2002 | 45.48 | 45.91 | 44.92 | 45.91 | 13,545,321 | -0.10(-0.21%) |
Dec 12, 2002 | 46.63 | 46.88 | 45.74 | 46.01 | 12,560,672 | -0.73(-1.56%) |
Dec 11, 2002 | 46.37 | 47.34 | 45.91 | 46.74 | 11,606,342 | +0.37(+0.79%) |
Dec 10, 2002 | 45.11 | 46.49 | 45.11 | 46.37 | 11,970,162 | +0.69(+1.52%) |
Dec 09, 2002 | 46.49 | 46.68 | 45.63 | 45.68 | 15,406,413 | -1.57(-3.32%) |
Dec 06, 2002 | 46.77 | 47.49 | 46.53 | 47.24 | 13,233,426 | -0.42(-0.89%) |
Dec 05, 2002 | 48.73 | 48.77 | 47.41 | 47.67 | 12,022,784 | -0.36(-0.75%) |
Dec 04, 2002 | 47.87 | 48.70 | 47.53 | 48.03 | 17,517,544 | -0.87(-1.78%) |
Dec 03, 2002 | 49.77 | 49.95 | 48.87 | 48.90 | 12,245,466 | -1.20(-2.39%) |
Dec 02, 2002 | 50.85 | 51.34 | 49.53 | 50.10 | 16,891,488 | +0.22(+0.44%) |
Nov 29, 2002 | 50.34 | 50.53 | 49.79 | 49.88 | 5,193,668 | -0.45(-0.89%) |
Nov 27, 2002 | 49.30 | 50.57 | 49.27 | 50.33 | 14,305,022 | +1.52(+3.10%) |
Nov 26, 2002 | 49.44 | 49.44 | 48.43 | 48.82 | 14,916,615 | -0.65(-1.32%) |
Nov 25, 2002 | 48.57 | 49.50 | 47.93 | 49.47 | 15,074,131 | +1.02(+2.10%) |
Nov 22, 2002 | 48.18 | 48.88 | 48.09 | 48.46 | 15,774,763 | -0.27(-0.55%) |
Nov 21, 2002 | 47.09 | 48.74 | 47.09 | 48.73 | 22,193,710 | +1.89(+4.03%) |
Nov 20, 2002 | 44.74 | 46.89 | 44.71 | 46.84 | 15,805,430 | +1.86(+4.13%) |
Nov 19, 2002 | 44.90 | 45.60 | 44.67 | 44.98 | 12,054,844 | -0.46(-1.02%) |
Nov 18, 2002 | 46.37 | 46.48 | 45.38 | 45.44 | 12,756,870 | -0.48(-1.04%) |
Nov 15, 2002 | 46.13 | 46.14 | 45.34 | 45.92 | 19,807,624 | -0.41(-0.88%) |
Nov 14, 2002 | 46.13 | 46.48 | 45.57 | 46.33 | 16,836,776 | +0.79(+1.73%) |
Nov 13, 2002 | 45.63 | 46.10 | 44.75 | 45.54 | 20,882,530 | +0.11(+0.25%) |
Nov 12, 2002 | 44.48 | 45.86 | 44.36 | 45.42 | 15,730,157 | +1.07(+2.41%) |
Nov 11, 2002 | 44.53 | 44.97 | 44.02 | 44.36 | 12,870,303 | -0.17(-0.39%) |
Nov 08, 2002 | 45.05 | 45.51 | 44.31 | 44.53 | 14,147,854 | -0.78(-1.72%) |
Nov 07, 2002 | 45.91 | 45.91 | 44.95 | 45.31 | 19,230,878 | -1.49(-3.18%) |
Nov 06, 2002 | 46.37 | 46.99 | 45.94 | 46.80 | 18,262,086 | -0.08(-0.17%) |
Nov 05, 2002 | 46.92 | 47.07 | 46.18 | 46.88 | 18,237,518 | -0.47(-0.99%) |
Nov 04, 2002 | 47.05 | 48.10 | 46.89 | 47.35 | 20,919,644 | +1.21(+2.61%) |