Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 39.21 | 39.73 | 39.18 | 39.33 | 86,287 | +0.08(+0.21%) |
Jan 30, 2003 | 39.99 | 40.07 | 38.92 | 39.25 | 161,151 | -1.36(-3.34%) |
Jan 29, 2003 | 40.69 | 40.71 | 40.40 | 40.61 | 72,797 | -0.76(-1.83%) |
Jan 28, 2003 | 41.14 | 41.47 | 41.04 | 41.36 | 57,970 | +0.21(+0.50%) |
Jan 27, 2003 | 41.31 | 41.41 | 41.14 | 41.16 | 26,615 | -0.50(-1.20%) |
Jan 24, 2003 | 41.96 | 41.96 | 41.17 | 41.66 | 62,953 | -0.72(-1.69%) |
Jan 23, 2003 | 41.96 | 42.54 | 41.96 | 42.38 | 33,299 | +0.67(+1.60%) |
Jan 22, 2003 | 41.91 | 41.91 | 41.57 | 41.71 | 34,758 | -0.36(-0.86%) |
Jan 21, 2003 | 42.79 | 42.79 | 41.96 | 42.07 | 91,392 | -0.79(-1.84%) |
Jan 17, 2003 | 42.91 | 43.03 | 42.69 | 42.86 | 52,501 | -0.50(-1.16%) |
Jan 16, 2003 | 43.40 | 43.50 | 43.21 | 43.36 | 57,970 | +0.04(+0.10%) |
Jan 15, 2003 | 43.53 | 43.68 | 43.32 | 43.32 | 24,306 | -0.17(-0.40%) |
Jan 14, 2003 | 43.20 | 43.63 | 43.20 | 43.49 | 36,095 | -0.27(-0.62%) |
Jan 13, 2003 | 43.49 | 44.09 | 43.49 | 43.77 | 64,047 | +0.07(+0.17%) |
Jan 10, 2003 | 43.53 | 43.77 | 43.03 | 43.69 | 34,028 | -0.41(-0.93%) |
Jan 09, 2003 | 43.77 | 44.10 | 43.74 | 44.10 | 21,511 | +0.51(+1.17%) |
Jan 08, 2003 | 43.53 | 43.59 | 43.20 | 43.59 | 55,540 | -1.19(-2.66%) |
Jan 07, 2003 | 44.84 | 45.13 | 44.34 | 44.79 | 64,411 | -0.60(-1.32%) |
Jan 06, 2003 | 44.93 | 45.56 | 44.27 | 45.39 | 82,884 | +0.90(+2.02%) |
Jan 03, 2003 | 44.35 | 44.63 | 44.35 | 44.49 | 28,438 | +0.21(+0.48%) |
Jan 02, 2003 | 43.61 | 44.61 | 43.61 | 44.28 | 133,563 | +0.67(+1.53%) |
Dec 31, 2002 | 43.47 | 43.75 | 43.47 | 43.61 | 41,199 | -0.07(-0.15%) |
Dec 30, 2002 | 43.82 | 44.23 | 43.68 | 43.68 | 36,338 | +0.66(+1.53%) |
Dec 27, 2002 | 43.36 | 43.49 | 42.70 | 43.02 | 27,952 | -0.26(-0.59%) |
Dec 26, 2002 | 42.99 | 43.86 | 42.99 | 43.27 | 43,629 | +0.53(+1.25%) |
Dec 24, 2002 | 42.59 | 42.99 | 42.50 | 42.74 | 23,091 | +0.77(+1.84%) |
Dec 23, 2002 | 42.13 | 42.17 | 41.76 | 41.96 | 41,077 | +0.00(+0.00%) |
Dec 20, 2002 | 41.59 | 42.41 | 41.59 | 41.96 | 21,875 | +0.25(+0.61%) |
Dec 19, 2002 | 41.59 | 41.82 | 41.56 | 41.71 | 77,902 | +0.03(+0.08%) |
Dec 18, 2002 | 41.96 | 42.20 | 41.59 | 41.68 | 29,289 | -1.42(-3.30%) |
Dec 17, 2002 | 42.61 | 43.49 | 42.61 | 43.10 | 32,935 | +0.37(+0.87%) |
Dec 16, 2002 | 42.58 | 42.84 | 42.47 | 42.73 | 38,161 | +0.64(+1.52%) |
Dec 13, 2002 | 41.96 | 42.15 | 41.86 | 42.09 | 93,215 | -0.57(-1.33%) |
Dec 12, 2002 | 42.38 | 42.91 | 42.21 | 42.66 | 28,316 | +0.58(+1.37%) |
Dec 11, 2002 | 42.05 | 42.29 | 41.82 | 42.08 | 48,248 | -0.28(-0.66%) |
Dec 10, 2002 | 42.21 | 42.53 | 42.21 | 42.36 | 83,370 | +0.35(+0.84%) |
Dec 09, 2002 | 42.32 | 42.61 | 41.72 | 42.01 | 131,133 | -0.11(-0.25%) |
Dec 06, 2002 | 42.33 | 42.40 | 42.05 | 42.11 | 45,331 | -0.59(-1.39%) |
Dec 05, 2002 | 42.79 | 42.79 | 42.25 | 42.70 | 152,644 | -0.82(-1.89%) |
Dec 04, 2002 | 42.99 | 43.53 | 42.79 | 43.53 | 52,987 | +0.45(+1.05%) |
Dec 03, 2002 | 43.20 | 43.21 | 42.80 | 43.08 | 35,730 | -0.10(-0.23%) |
Dec 02, 2002 | 43.53 | 43.53 | 42.97 | 43.17 | 65,505 | -0.35(-0.81%) |
Nov 29, 2002 | 43.61 | 43.92 | 43.03 | 43.53 | 30,747 | -0.08(-0.19%) |
Nov 27, 2002 | 42.99 | 43.61 | 42.96 | 43.61 | 32,813 | +0.75(+1.75%) |
Nov 26, 2002 | 42.95 | 42.98 | 42.80 | 42.86 | 36,824 | -0.46(-1.06%) |
Nov 25, 2002 | 42.17 | 43.32 | 42.17 | 43.32 | 69,151 | +0.95(+2.23%) |
Nov 22, 2002 | 42.61 | 42.82 | 42.18 | 42.38 | 97,225 | -0.29(-0.68%) |
Nov 21, 2002 | 42.29 | 43.15 | 42.29 | 42.66 | 134,779 | -0.84(-1.93%) |
Nov 20, 2002 | 42.82 | 43.50 | 42.70 | 43.50 | 110,594 | +0.84(+1.97%) |
Nov 19, 2002 | 42.57 | 42.67 | 42.17 | 42.66 | 21,025 | +0.21(+0.50%) |
Nov 18, 2002 | 42.62 | 42.79 | 42.26 | 42.45 | 54,324 | -1.36(-3.10%) |
Nov 15, 2002 | 42.79 | 44.31 | 42.77 | 43.81 | 43,751 | +1.42(+3.34%) |
Nov 14, 2002 | 42.18 | 42.75 | 42.18 | 42.39 | 46,546 | -0.20(-0.46%) |
Nov 13, 2002 | 42.69 | 42.81 | 42.41 | 42.59 | 15,191 | -0.10(-0.23%) |
Nov 12, 2002 | 42.62 | 42.96 | 42.46 | 42.69 | 39,376 | +0.39(+0.93%) |
Nov 11, 2002 | 41.96 | 42.38 | 41.80 | 42.29 | 55,540 | -0.44(-1.02%) |
Nov 08, 2002 | 42.56 | 43.03 | 42.51 | 42.73 | 31,841 | +0.17(+0.41%) |
Nov 07, 2002 | 42.65 | 43.23 | 42.54 | 42.56 | 62,588 | -0.02(-0.06%) |
Nov 06, 2002 | 42.38 | 42.94 | 42.25 | 42.58 | 75,228 | -0.38(-0.88%) |
Nov 05, 2002 | 42.79 | 43.08 | 42.50 | 42.96 | 50,314 | +0.38(+0.89%) |
Nov 04, 2002 | 42.38 | 42.66 | 42.35 | 42.58 | 87,746 | +0.53(+1.27%) |