Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 34.34 | 35.25 | 34.30 | 34.78 | 12,018,893 | +0.17(+0.48%) |
Jan 30, 2003 | 35.00 | 35.72 | 34.56 | 34.61 | 11,339,776 | -0.39(-1.10%) |
Jan 29, 2003 | 35.05 | 35.31 | 34.44 | 35.00 | 12,325,121 | -0.06(-0.17%) |
Jan 28, 2003 | 34.27 | 35.14 | 34.27 | 35.05 | 13,272,943 | +0.79(+2.29%) |
Jan 27, 2003 | 34.23 | 35.15 | 34.14 | 34.27 | 15,470,554 | -0.15(-0.42%) |
Jan 24, 2003 | 35.21 | 35.42 | 34.33 | 34.41 | 11,580,443 | -0.92(-2.61%) |
Jan 23, 2003 | 34.97 | 35.48 | 34.44 | 35.34 | 14,976,713 | +0.36(+1.04%) |
Jan 22, 2003 | 35.67 | 36.08 | 34.74 | 34.97 | 15,253,115 | -0.68(-1.92%) |
Jan 21, 2003 | 36.43 | 36.59 | 35.64 | 35.66 | 10,758,383 | -0.70(-1.92%) |
Jan 17, 2003 | 36.60 | 36.69 | 36.16 | 36.36 | 11,904,401 | -0.24(-0.66%) |
Jan 16, 2003 | 37.18 | 37.27 | 36.36 | 36.60 | 11,115,054 | -0.21(-0.57%) |
Jan 15, 2003 | 37.43 | 37.60 | 36.76 | 36.81 | 8,938,747 | -0.60(-1.60%) |
Jan 14, 2003 | 37.11 | 37.50 | 36.89 | 37.40 | 9,290,744 | +0.09(+0.25%) |
Jan 13, 2003 | 37.56 | 37.96 | 37.11 | 37.31 | 9,512,305 | -0.25(-0.66%) |
Jan 10, 2003 | 37.78 | 37.83 | 37.26 | 37.56 | 10,207,503 | -0.22(-0.58%) |
Jan 09, 2003 | 36.92 | 37.83 | 36.92 | 37.78 | 13,586,180 | +1.40(+3.86%) |
Jan 08, 2003 | 36.67 | 37.37 | 36.28 | 36.37 | 10,716,463 | -0.34(-0.93%) |
Jan 07, 2003 | 36.61 | 36.93 | 36.45 | 36.71 | 9,166,218 | +0.20(+0.54%) |
Jan 06, 2003 | 36.52 | 36.78 | 36.14 | 36.52 | 10,223,722 | +0.14(+0.38%) |
Jan 03, 2003 | 37.55 | 37.55 | 36.27 | 36.38 | 11,530,688 | -1.16(-3.10%) |
Jan 02, 2003 | 36.85 | 37.55 | 36.76 | 37.54 | 10,370,925 | +0.79(+2.16%) |
Dec 31, 2002 | 36.81 | 36.83 | 36.20 | 36.75 | 10,756,871 | -0.09(-0.26%) |
Dec 30, 2002 | 35.77 | 36.92 | 35.76 | 36.84 | 10,838,926 | +1.08(+3.01%) |
Dec 27, 2002 | 36.04 | 36.36 | 35.61 | 35.77 | 7,820,080 | -0.44(-1.21%) |
Dec 26, 2002 | 35.83 | 36.85 | 35.83 | 36.20 | 10,046,280 | +0.04(+0.12%) |
Dec 24, 2002 | 35.87 | 36.28 | 35.83 | 36.16 | 5,794,138 | +0.08(+0.22%) |
Dec 23, 2002 | 36.76 | 36.77 | 35.94 | 36.08 | 11,736,993 | -0.87(-2.36%) |
Dec 20, 2002 | 36.50 | 37.29 | 36.50 | 36.95 | 17,872,546 | +0.46(+1.26%) |
Dec 19, 2002 | 36.47 | 37.25 | 36.38 | 36.49 | 10,653,100 | -0.16(-0.44%) |
Dec 18, 2002 | 37.07 | 37.07 | 36.34 | 36.65 | 10,636,332 | -0.41(-1.10%) |
Dec 17, 2002 | 37.72 | 37.73 | 37.00 | 37.06 | 9,955,429 | -0.73(-1.93%) |
Dec 16, 2002 | 36.78 | 37.88 | 36.64 | 37.79 | 12,560,290 | +1.02(+2.77%) |
Dec 13, 2002 | 37.38 | 37.38 | 36.64 | 36.77 | 13,754,551 | -0.61(-1.64%) |
Dec 12, 2002 | 38.02 | 38.14 | 37.29 | 37.38 | 11,914,160 | -0.45(-1.19%) |
Dec 11, 2002 | 37.69 | 38.19 | 37.56 | 37.83 | 8,010,579 | -0.36(-0.93%) |
Dec 10, 2002 | 37.73 | 38.26 | 37.51 | 38.19 | 8,814,359 | +0.47(+1.23%) |
Dec 09, 2002 | 38.59 | 38.59 | 37.70 | 37.72 | 11,116,291 | -0.87(-2.24%) |
Dec 06, 2002 | 38.38 | 38.92 | 37.86 | 38.59 | 12,288,148 | +0.01(+0.04%) |
Dec 05, 2002 | 39.61 | 39.61 | 38.58 | 38.58 | 11,350,222 | -1.03(-2.61%) |
Dec 04, 2002 | 39.22 | 40.11 | 38.86 | 39.61 | 11,613,842 | +0.37(+0.95%) |
Dec 03, 2002 | 39.56 | 39.56 | 38.96 | 39.24 | 10,792,195 | -0.33(-0.83%) |
Dec 02, 2002 | 40.71 | 41.28 | 39.47 | 39.56 | 18,935,272 | +0.35(+0.89%) |
Nov 29, 2002 | 39.83 | 40.13 | 39.16 | 39.22 | 6,075,351 | -0.68(-1.71%) |
Nov 27, 2002 | 38.74 | 40.02 | 38.74 | 39.90 | 11,391,456 | +1.16(+3.01%) |
Nov 26, 2002 | 38.85 | 39.22 | 38.61 | 38.74 | 10,853,908 | -0.42(-1.08%) |
Nov 25, 2002 | 38.89 | 39.36 | 38.58 | 39.16 | 12,864,731 | +0.04(+0.11%) |
Nov 22, 2002 | 39.26 | 39.86 | 38.94 | 39.11 | 11,166,596 | -0.14(-0.35%) |
Nov 21, 2002 | 39.58 | 39.87 | 39.15 | 39.25 | 11,602,297 | -0.33(-0.83%) |
Nov 20, 2002 | 38.60 | 39.65 | 38.56 | 39.58 | 10,258,083 | +1.08(+2.80%) |
Nov 19, 2002 | 39.06 | 39.06 | 38.25 | 38.50 | 14,223,239 | -0.55(-1.42%) |
Nov 18, 2002 | 40.20 | 40.38 | 38.95 | 39.06 | 12,425,318 | -1.32(-3.26%) |
Nov 15, 2002 | 40.43 | 40.89 | 40.02 | 40.37 | 15,860,211 | -0.06(-0.14%) |
Nov 14, 2002 | 40.05 | 40.45 | 39.68 | 40.43 | 14,758,725 | +0.43(+1.07%) |
Nov 13, 2002 | 39.19 | 40.00 | 38.74 | 40.00 | 16,019,235 | +0.82(+2.10%) |
Nov 12, 2002 | 39.00 | 39.83 | 38.80 | 39.18 | 12,880,399 | +0.62(+1.60%) |
Nov 11, 2002 | 39.32 | 39.32 | 38.56 | 38.56 | 8,143,901 | -0.75(-1.91%) |
Nov 08, 2002 | 39.29 | 39.87 | 38.94 | 39.31 | 10,243,789 | +0.02(+0.06%) |
Nov 07, 2002 | 39.54 | 39.94 | 38.96 | 39.29 | 10,247,362 | -0.25(-0.63%) |
Nov 06, 2002 | 39.59 | 39.87 | 38.92 | 39.54 | 11,651,914 | -0.06(-0.15%) |
Nov 05, 2002 | 38.90 | 39.72 | 38.74 | 39.59 | 10,397,177 | +0.71(+1.81%) |
Nov 04, 2002 | 39.70 | 39.85 | 38.71 | 38.89 | 14,270,795 | -0.80(-2.02%) |