Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 39.43 | 39.95 | 39.33 | 39.95 | 304,200 | +0.06(+0.15%) |
Jan 30, 2003 | 40.40 | 40.48 | 39.83 | 39.89 | 270,000 | -0.92(-2.25%) |
Jan 29, 2003 | 40.50 | 40.86 | 40.35 | 40.81 | 392,600 | -0.34(-0.83%) |
Jan 28, 2003 | 41.05 | 41.19 | 40.55 | 41.15 | 369,100 | +0.10(+0.24%) |
Jan 27, 2003 | 41.00 | 41.45 | 40.88 | 41.05 | 317,100 | -0.73(-1.75%) |
Jan 24, 2003 | 42.32 | 42.34 | 41.70 | 41.78 | 250,500 | -1.15(-2.68%) |
Jan 23, 2003 | 42.87 | 43.00 | 42.63 | 42.93 | 624,300 | +0.77(+1.83%) |
Jan 22, 2003 | 42.07 | 42.50 | 42.06 | 42.16 | 249,300 | -0.45(-1.06%) |
Jan 21, 2003 | 42.70 | 42.78 | 42.35 | 42.61 | 273,900 | +0.07(+0.16%) |
Jan 17, 2003 | 42.40 | 42.57 | 42.26 | 42.54 | 209,100 | +0.15(+0.35%) |
Jan 16, 2003 | 42.26 | 42.67 | 42.20 | 42.39 | 162,400 | +0.01(+0.02%) |
Jan 15, 2003 | 42.50 | 42.54 | 42.25 | 42.38 | 319,800 | -0.57(-1.33%) |
Jan 14, 2003 | 42.98 | 43.20 | 42.66 | 42.95 | 212,700 | -0.06(-0.14%) |
Jan 13, 2003 | 43.19 | 43.32 | 42.80 | 43.01 | 159,600 | +0.13(+0.30%) |
Jan 10, 2003 | 42.56 | 43.15 | 42.50 | 42.88 | 219,800 | -0.43(-0.99%) |
Jan 09, 2003 | 42.87 | 43.40 | 42.67 | 43.31 | 757,200 | +1.75(+4.21%) |
Jan 08, 2003 | 41.63 | 41.72 | 41.32 | 41.56 | 281,800 | -0.37(-0.88%) |
Jan 07, 2003 | 42.10 | 42.38 | 41.85 | 41.93 | 247,900 | -0.86(-2.01%) |
Jan 06, 2003 | 42.19 | 43.00 | 42.19 | 42.79 | 209,700 | +0.65(+1.54%) |
Jan 03, 2003 | 42.17 | 42.31 | 42.02 | 42.14 | 149,700 | -0.26(-0.61%) |
Jan 02, 2003 | 41.42 | 42.48 | 41.40 | 42.40 | 169,300 | +1.09(+2.64%) |
Dec 31, 2002 | 41.25 | 41.40 | 40.98 | 41.31 | 257,000 | +0.10(+0.24%) |
Dec 30, 2002 | 41.30 | 41.40 | 41.05 | 41.21 | 163,900 | -0.39(-0.94%) |
Dec 27, 2002 | 41.97 | 41.99 | 41.36 | 41.60 | 278,200 | -0.47(-1.12%) |
Dec 26, 2002 | 42.21 | 42.50 | 41.95 | 42.07 | 165,900 | +0.23(+0.55%) |
Dec 24, 2002 | 41.65 | 41.95 | 41.62 | 41.84 | 415,600 | +0.63(+1.53%) |
Dec 23, 2002 | 41.33 | 41.44 | 41.02 | 41.21 | 358,700 | -0.19(-0.46%) |
Dec 20, 2002 | 41.17 | 41.59 | 41.17 | 41.40 | 407,900 | +0.28(+0.68%) |
Dec 19, 2002 | 41.00 | 41.45 | 40.97 | 41.12 | 316,400 | -0.13(-0.32%) |
Dec 18, 2002 | 41.25 | 41.39 | 40.88 | 41.25 | 480,600 | -0.49(-1.17%) |
Dec 17, 2002 | 42.19 | 42.35 | 41.60 | 41.74 | 244,000 | -0.45(-1.07%) |
Dec 16, 2002 | 41.50 | 42.23 | 41.50 | 42.19 | 392,500 | +0.58(+1.39%) |
Dec 13, 2002 | 41.90 | 41.90 | 41.52 | 41.61 | 314,900 | -0.80(-1.89%) |
Dec 12, 2002 | 42.48 | 42.61 | 42.25 | 42.41 | 215,100 | +0.01(+0.02%) |
Dec 11, 2002 | 42.30 | 42.60 | 42.15 | 42.40 | 154,300 | -0.22(-0.52%) |
Dec 10, 2002 | 42.50 | 42.64 | 42.20 | 42.62 | 461,800 | +0.03(+0.07%) |
Dec 09, 2002 | 43.15 | 43.16 | 42.59 | 42.59 | 273,800 | -0.82(-1.89%) |
Dec 06, 2002 | 42.75 | 43.73 | 42.67 | 43.41 | 252,000 | +0.41(+0.95%) |
Dec 05, 2002 | 43.18 | 43.20 | 42.70 | 43.00 | 285,600 | +0.22(+0.51%) |
Dec 04, 2002 | 42.70 | 42.90 | 42.50 | 42.78 | 419,700 | -1.02(-2.33%) |
Dec 03, 2002 | 43.95 | 44.10 | 43.67 | 43.80 | 497,800 | -0.89(-1.99%) |
Dec 02, 2002 | 44.90 | 45.05 | 44.47 | 44.69 | 375,600 | +0.34(+0.77%) |
Nov 29, 2002 | 44.70 | 44.74 | 44.27 | 44.35 | 197,400 | -0.46(-1.03%) |
Nov 27, 2002 | 44.35 | 44.94 | 44.07 | 44.81 | 434,500 | +1.29(+2.96%) |
Nov 26, 2002 | 44.05 | 44.07 | 43.50 | 43.52 | 299,000 | -0.73(-1.65%) |
Nov 25, 2002 | 43.80 | 44.30 | 43.62 | 44.25 | 399,800 | +1.08(+2.50%) |
Nov 22, 2002 | 42.75 | 43.60 | 42.60 | 43.17 | 380,400 | -0.03(-0.07%) |
Nov 21, 2002 | 42.94 | 43.21 | 42.68 | 43.20 | 614,900 | +0.07(+0.16%) |
Nov 20, 2002 | 41.81 | 43.19 | 41.81 | 43.13 | 394,900 | +1.40(+3.35%) |
Nov 19, 2002 | 41.50 | 42.44 | 41.45 | 41.73 | 233,200 | -0.01(-0.02%) |
Nov 18, 2002 | 41.77 | 41.99 | 41.38 | 41.74 | 762,100 | -1.39(-3.22%) |
Nov 15, 2002 | 42.49 | 43.15 | 42.27 | 43.13 | 313,900 | +0.99(+2.35%) |
Nov 14, 2002 | 41.40 | 42.19 | 41.40 | 42.14 | 378,900 | +1.16(+2.83%) |
Nov 13, 2002 | 40.89 | 41.35 | 40.52 | 40.98 | 407,600 | -0.78(-1.87%) |
Nov 12, 2002 | 41.09 | 41.90 | 41.01 | 41.76 | 746,200 | +0.67(+1.63%) |
Nov 11, 2002 | 41.50 | 41.59 | 41.09 | 41.09 | 509,300 | -1.61(-3.77%) |
Nov 08, 2002 | 43.05 | 43.35 | 42.40 | 42.70 | 250,100 | -0.35(-0.81%) |
Nov 07, 2002 | 43.32 | 43.63 | 42.95 | 43.05 | 363,200 | -2.22(-4.90%) |
Nov 06, 2002 | 44.80 | 45.28 | 44.33 | 45.27 | 250,700 | -0.02(-0.04%) |
Nov 05, 2002 | 45.00 | 45.33 | 44.90 | 45.29 | 321,600 | +0.37(+0.82%) |
Nov 04, 2002 | 45.40 | 45.78 | 44.91 | 44.92 | 374,200 | +0.47(+1.06%) |