Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 36.84 | 38.03 | 36.84 | 37.81 | 5,709,559 | +0.55(+1.47%) |
Jan 30, 2003 | 38.41 | 38.54 | 37.15 | 37.26 | 4,295,314 | -1.17(-3.05%) |
Jan 29, 2003 | 38.25 | 38.60 | 37.34 | 38.44 | 5,392,804 | +0.19(+0.49%) |
Jan 28, 2003 | 37.96 | 38.25 | 37.37 | 38.25 | 5,650,606 | +0.45(+1.20%) |
Jan 27, 2003 | 38.28 | 38.28 | 37.50 | 37.79 | 6,330,164 | -0.85(-2.21%) |
Jan 24, 2003 | 39.89 | 39.89 | 38.28 | 38.65 | 7,223,069 | -1.24(-3.10%) |
Jan 23, 2003 | 39.54 | 40.04 | 39.06 | 39.88 | 11,234,930 | -0.88(-2.16%) |
Jan 22, 2003 | 41.23 | 41.89 | 40.71 | 40.76 | 4,508,821 | -0.29(-0.70%) |
Jan 21, 2003 | 41.52 | 41.61 | 40.84 | 41.05 | 3,880,728 | -0.24(-0.59%) |
Jan 17, 2003 | 42.24 | 42.62 | 41.18 | 41.30 | 4,641,228 | -1.14(-2.68%) |
Jan 16, 2003 | 42.24 | 42.87 | 42.24 | 42.43 | 3,909,886 | +0.21(+0.49%) |
Jan 15, 2003 | 42.30 | 42.31 | 41.87 | 42.23 | 4,229,988 | +0.05(+0.12%) |
Jan 14, 2003 | 41.74 | 42.46 | 41.47 | 42.18 | 4,965,472 | +0.44(+1.05%) |
Jan 13, 2003 | 42.62 | 42.67 | 41.58 | 41.74 | 4,458,472 | -0.48(-1.13%) |
Jan 10, 2003 | 42.20 | 42.65 | 41.77 | 42.21 | 3,768,239 | +0.02(+0.04%) |
Jan 09, 2003 | 42.11 | 42.68 | 41.64 | 42.19 | 4,751,965 | +0.08(+0.19%) |
Jan 08, 2003 | 42.08 | 42.54 | 41.79 | 42.11 | 3,849,977 | +0.30(+0.72%) |
Jan 07, 2003 | 42.04 | 43.18 | 41.71 | 41.81 | 5,235,542 | -0.85(-2.00%) |
Jan 06, 2003 | 42.04 | 42.74 | 41.74 | 42.67 | 4,080,373 | +0.62(+1.48%) |
Jan 03, 2003 | 41.57 | 42.17 | 41.55 | 42.04 | 4,597,252 | +0.47(+1.13%) |
Jan 02, 2003 | 40.70 | 41.59 | 40.46 | 41.57 | 5,776,161 | +1.72(+4.32%) |
Dec 31, 2002 | 39.70 | 40.17 | 39.60 | 39.85 | 2,858,922 | -0.25(-0.63%) |
Dec 30, 2002 | 39.44 | 40.20 | 39.42 | 40.10 | 3,016,503 | +0.67(+1.69%) |
Dec 27, 2002 | 39.54 | 39.69 | 39.26 | 39.44 | 3,031,480 | -0.67(-1.66%) |
Dec 26, 2002 | 40.54 | 40.66 | 39.78 | 40.10 | 3,027,975 | -0.33(-0.82%) |
Dec 24, 2002 | 40.32 | 40.67 | 40.31 | 40.44 | 1,537,409 | -0.01(-0.03%) |
Dec 23, 2002 | 40.04 | 41.05 | 39.92 | 40.45 | 3,791,661 | +0.75(+1.90%) |
Dec 20, 2002 | 39.78 | 40.12 | 39.56 | 39.70 | 6,738,854 | +0.47(+1.20%) |
Dec 19, 2002 | 39.04 | 39.95 | 39.02 | 39.23 | 4,746,069 | -0.09(-0.22%) |
Dec 18, 2002 | 39.87 | 40.01 | 39.01 | 39.31 | 4,039,265 | -0.83(-2.06%) |
Dec 17, 2002 | 40.70 | 40.79 | 39.89 | 40.14 | 6,507,821 | -0.56(-1.37%) |
Dec 16, 2002 | 40.21 | 41.06 | 40.02 | 40.70 | 6,141,672 | +0.24(+0.59%) |
Dec 13, 2002 | 39.85 | 40.79 | 39.85 | 40.46 | 3,700,841 | +0.23(+0.58%) |
Dec 12, 2002 | 41.33 | 41.33 | 40.09 | 40.23 | 4,833,543 | -1.10(-2.66%) |
Dec 11, 2002 | 41.67 | 41.72 | 40.96 | 41.33 | 2,816,858 | -0.16(-0.38%) |
Dec 10, 2002 | 41.03 | 41.57 | 41.03 | 41.49 | 3,437,781 | +0.46(+1.13%) |
Dec 09, 2002 | 40.97 | 42.36 | 40.91 | 41.02 | 5,600,894 | -0.05(-0.12%) |
Dec 06, 2002 | 41.62 | 41.96 | 40.76 | 41.07 | 6,623,178 | -1.02(-2.43%) |
Dec 05, 2002 | 42.36 | 42.99 | 41.84 | 42.09 | 5,758,475 | -0.26(-0.62%) |
Dec 04, 2002 | 42.19 | 42.65 | 41.52 | 42.36 | 4,066,671 | +0.21(+0.49%) |
Dec 03, 2002 | 42.70 | 42.99 | 41.42 | 42.15 | 8,363,898 | -1.00(-2.31%) |
Dec 02, 2002 | 43.40 | 43.74 | 43.02 | 43.15 | 7,365,195 | +0.28(+0.66%) |
Nov 29, 2002 | 42.90 | 43.43 | 42.71 | 42.87 | 3,144,926 | -0.44(-1.01%) |
Nov 27, 2002 | 42.68 | 43.41 | 41.49 | 43.31 | 12,772,180 | +3.14(+7.81%) |
Nov 26, 2002 | 42.72 | 42.72 | 40.15 | 40.17 | 15,199,468 | -2.55(-5.97%) |
Nov 25, 2002 | 41.52 | 42.86 | 41.11 | 42.72 | 8,702,800 | +1.46(+3.54%) |
Nov 22, 2002 | 40.63 | 41.45 | 40.58 | 41.25 | 6,797,967 | +0.63(+1.54%) |
Nov 21, 2002 | 39.85 | 40.71 | 39.80 | 40.63 | 7,211,278 | +0.90(+2.28%) |
Nov 20, 2002 | 38.64 | 39.72 | 38.23 | 39.72 | 6,119,525 | +1.09(+2.83%) |
Nov 19, 2002 | 37.90 | 39.15 | 37.90 | 38.63 | 6,380,832 | +0.73(+1.94%) |
Nov 18, 2002 | 38.48 | 38.48 | 37.72 | 37.90 | 5,091,982 | -0.58(-1.50%) |
Nov 15, 2002 | 38.88 | 38.88 | 38.00 | 38.47 | 6,799,560 | -0.41(-1.05%) |
Nov 14, 2002 | 38.57 | 38.91 | 38.35 | 38.88 | 4,329,890 | +1.04(+2.75%) |
Nov 13, 2002 | 38.33 | 38.69 | 37.23 | 37.84 | 6,400,270 | -0.69(-1.79%) |
Nov 12, 2002 | 39.41 | 39.41 | 38.01 | 38.53 | 6,394,853 | -0.48(-1.22%) |
Nov 11, 2002 | 39.23 | 39.54 | 38.88 | 39.01 | 7,353,245 | -0.06(-0.14%) |
Nov 08, 2002 | 37.01 | 39.48 | 37.01 | 39.06 | 8,904,198 | +2.06(+5.56%) |
Nov 07, 2002 | 37.34 | 37.96 | 36.64 | 37.00 | 6,808,164 | -0.95(-2.51%) |
Nov 06, 2002 | 36.97 | 38.17 | 36.96 | 37.96 | 10,691,602 | +1.59(+4.38%) |
Nov 05, 2002 | 36.40 | 36.79 | 36.12 | 36.36 | 5,274,419 | -0.04(-0.10%) |
Nov 04, 2002 | 36.09 | 37.14 | 35.59 | 36.40 | 5,487,130 | +0.79(+2.22%) |