Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 38.33 | 38.88 | 38.20 | 38.70 | 3,746,360 | +0.37(+0.97%) |
Jan 30, 2003 | 38.96 | 38.96 | 38.32 | 38.32 | 4,700,062 | -0.51(-1.32%) |
Jan 29, 2003 | 39.15 | 39.27 | 38.49 | 38.84 | 3,683,373 | -0.31(-0.79%) |
Jan 28, 2003 | 38.87 | 39.41 | 38.55 | 39.14 | 7,423,653 | +0.36(+0.93%) |
Jan 27, 2003 | 38.52 | 39.42 | 38.52 | 38.79 | 5,139,572 | -0.21(-0.54%) |
Jan 24, 2003 | 39.67 | 39.75 | 38.98 | 39.00 | 4,294,852 | -0.72(-1.81%) |
Jan 23, 2003 | 39.92 | 40.11 | 39.52 | 39.72 | 2,787,826 | -0.15(-0.37%) |
Jan 22, 2003 | 40.09 | 40.25 | 39.70 | 39.86 | 4,377,952 | -0.32(-0.80%) |
Jan 21, 2003 | 40.85 | 40.93 | 40.09 | 40.18 | 3,271,926 | -0.51(-1.25%) |
Jan 17, 2003 | 40.68 | 40.79 | 40.60 | 40.69 | 3,412,089 | -0.05(-0.13%) |
Jan 16, 2003 | 40.81 | 40.89 | 40.64 | 40.74 | 2,725,150 | +0.09(+0.22%) |
Jan 15, 2003 | 40.79 | 40.84 | 40.57 | 40.65 | 3,162,010 | -0.27(-0.66%) |
Jan 14, 2003 | 40.86 | 40.94 | 40.75 | 40.92 | 2,708,779 | +0.06(+0.16%) |
Jan 13, 2003 | 41.11 | 41.24 | 40.80 | 40.86 | 3,756,338 | -0.21(-0.52%) |
Jan 10, 2003 | 40.98 | 41.20 | 40.91 | 41.07 | 3,375,295 | -0.06(-0.16%) |
Jan 09, 2003 | 40.76 | 41.15 | 40.70 | 41.13 | 3,297,963 | +0.37(+0.91%) |
Jan 08, 2003 | 41.02 | 41.04 | 40.65 | 40.76 | 2,620,690 | -0.29(-0.70%) |
Jan 07, 2003 | 41.02 | 41.20 | 40.86 | 41.05 | 3,695,690 | -0.13(-0.33%) |
Jan 06, 2003 | 40.97 | 41.36 | 40.94 | 41.18 | 4,761,958 | +0.25(+0.61%) |
Jan 03, 2003 | 40.89 | 41.02 | 40.78 | 40.93 | 3,017,637 | -0.11(-0.27%) |
Jan 02, 2003 | 40.73 | 41.05 | 40.56 | 41.04 | 4,375,457 | +0.58(+1.44%) |
Dec 31, 2002 | 40.65 | 40.66 | 40.24 | 40.46 | 2,807,159 | -0.19(-0.47%) |
Dec 30, 2002 | 40.48 | 40.65 | 40.25 | 40.65 | 2,117,725 | +0.24(+0.59%) |
Dec 27, 2002 | 40.77 | 40.80 | 40.41 | 40.41 | 2,163,250 | -0.35(-0.87%) |
Dec 26, 2002 | 40.87 | 41.05 | 40.56 | 40.77 | 1,927,826 | -0.06(-0.14%) |
Dec 24, 2002 | 41.00 | 41.01 | 40.77 | 40.82 | 1,071,101 | -0.15(-0.36%) |
Dec 23, 2002 | 40.91 | 41.02 | 40.80 | 40.97 | 2,378,718 | +0.06(+0.16%) |
Dec 20, 2002 | 40.74 | 41.11 | 40.66 | 40.91 | 5,870,946 | +0.10(+0.24%) |
Dec 19, 2002 | 40.97 | 41.16 | 40.75 | 40.81 | 4,115,555 | -0.20(-0.48%) |
Dec 18, 2002 | 40.82 | 41.05 | 40.73 | 41.01 | 4,169,500 | +0.03(+0.06%) |
Dec 17, 2002 | 41.08 | 41.18 | 40.83 | 40.99 | 3,586,708 | -0.24(-0.59%) |
Dec 16, 2002 | 40.89 | 41.29 | 40.74 | 41.23 | 3,701,770 | +0.47(+1.15%) |
Dec 13, 2002 | 40.63 | 41.13 | 40.60 | 40.76 | 3,753,532 | -0.03(-0.08%) |
Dec 12, 2002 | 40.73 | 40.82 | 40.57 | 40.79 | 3,849,729 | -0.09(-0.22%) |
Dec 11, 2002 | 40.57 | 40.93 | 40.45 | 40.88 | 3,124,435 | +0.15(+0.38%) |
Dec 10, 2002 | 41.02 | 41.04 | 40.54 | 40.73 | 2,852,840 | -0.19(-0.47%) |
Dec 09, 2002 | 41.08 | 41.08 | 40.81 | 40.92 | 2,761,009 | -0.18(-0.44%) |
Dec 06, 2002 | 40.66 | 41.10 | 40.57 | 41.10 | 2,537,746 | +0.21(+0.52%) |
Dec 05, 2002 | 41.11 | 41.36 | 40.71 | 40.89 | 3,541,650 | -0.10(-0.25%) |
Dec 04, 2002 | 40.92 | 41.08 | 40.79 | 40.99 | 3,313,242 | +0.07(+0.17%) |
Dec 03, 2002 | 41.02 | 41.02 | 40.63 | 40.92 | 4,481,008 | -0.11(-0.27%) |
Dec 02, 2002 | 40.89 | 41.11 | 40.77 | 41.03 | 4,160,925 | +0.39(+0.96%) |
Nov 29, 2002 | 40.89 | 40.92 | 40.54 | 40.64 | 2,181,648 | -0.09(-0.22%) |
Nov 27, 2002 | 39.99 | 40.80 | 39.97 | 40.73 | 4,213,623 | +0.90(+2.25%) |
Nov 26, 2002 | 40.23 | 40.28 | 39.70 | 39.83 | 5,522,019 | -0.45(-1.11%) |
Nov 25, 2002 | 40.73 | 40.89 | 40.16 | 40.28 | 2,998,148 | -0.45(-1.10%) |
Nov 22, 2002 | 40.99 | 40.99 | 40.47 | 40.73 | 3,731,705 | -0.29(-0.70%) |
Nov 21, 2002 | 40.54 | 41.02 | 40.41 | 41.02 | 5,164,985 | +0.53(+1.30%) |
Nov 20, 2002 | 40.18 | 40.55 | 39.98 | 40.49 | 2,847,072 | +0.55(+1.36%) |
Nov 19, 2002 | 40.16 | 40.25 | 39.77 | 39.95 | 2,583,896 | -0.22(-0.54%) |
Nov 18, 2002 | 40.50 | 40.72 | 40.14 | 40.16 | 2,746,977 | -0.39(-0.96%) |
Nov 15, 2002 | 40.17 | 40.56 | 40.09 | 40.56 | 3,376,542 | +0.12(+0.30%) |
Nov 14, 2002 | 40.11 | 40.54 | 40.09 | 40.43 | 3,548,355 | +0.41(+1.03%) |
Nov 13, 2002 | 39.83 | 40.19 | 39.45 | 40.02 | 3,389,015 | +0.24(+0.61%) |
Nov 12, 2002 | 40.08 | 40.47 | 39.61 | 39.78 | 4,306,701 | -0.29(-0.74%) |
Nov 11, 2002 | 39.96 | 40.44 | 39.67 | 40.07 | 4,227,966 | +0.09(+0.22%) |
Nov 08, 2002 | 39.54 | 40.36 | 39.54 | 39.98 | 4,140,657 | +0.47(+1.18%) |
Nov 07, 2002 | 40.25 | 40.25 | 39.45 | 39.52 | 4,007,042 | -0.85(-2.10%) |
Nov 06, 2002 | 40.02 | 40.46 | 39.68 | 40.36 | 5,247,150 | +0.69(+1.75%) |
Nov 05, 2002 | 39.75 | 40.00 | 39.49 | 39.67 | 2,337,558 | +0.08(+0.19%) |
Nov 04, 2002 | 39.72 | 40.42 | 39.35 | 39.59 | 6,671,855 | +0.51(+1.30%) |