Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 34.70 | 35.50 | 34.65 | 35.40 | 119,800 | +0.55(+1.58%) |
Jan 30, 2003 | 35.30 | 35.30 | 34.52 | 34.85 | 64,400 | -0.34(-0.97%) |
Jan 29, 2003 | 35.07 | 35.19 | 34.15 | 35.19 | 69,100 | -0.18(-0.51%) |
Jan 28, 2003 | 34.60 | 35.37 | 33.88 | 35.37 | 62,000 | +0.69(+1.99%) |
Jan 27, 2003 | 35.00 | 35.30 | 34.40 | 34.68 | 71,800 | -0.51(-1.45%) |
Jan 24, 2003 | 35.30 | 35.49 | 34.82 | 35.19 | 119,900 | -0.21(-0.59%) |
Jan 23, 2003 | 35.48 | 36.03 | 35.27 | 35.40 | 58,000 | -0.09(-0.25%) |
Jan 22, 2003 | 36.00 | 36.00 | 35.20 | 35.49 | 108,500 | -0.71(-1.96%) |
Jan 21, 2003 | 36.73 | 37.00 | 36.19 | 36.20 | 69,200 | -0.53(-1.44%) |
Jan 17, 2003 | 36.85 | 37.20 | 36.68 | 36.73 | 97,300 | -0.42(-1.13%) |
Jan 16, 2003 | 36.60 | 37.47 | 36.60 | 37.15 | 163,400 | +0.55(+1.50%) |
Jan 15, 2003 | 37.08 | 37.08 | 36.00 | 36.60 | 176,500 | -0.48(-1.29%) |
Jan 14, 2003 | 37.00 | 37.97 | 36.85 | 37.08 | 86,900 | +0.08(+0.22%) |
Jan 13, 2003 | 37.55 | 37.57 | 35.02 | 37.00 | 251,900 | -0.36(-0.96%) |
Jan 10, 2003 | 38.85 | 38.85 | 37.36 | 37.36 | 191,200 | -1.54(-3.96%) |
Jan 09, 2003 | 38.55 | 38.98 | 38.55 | 38.90 | 50,300 | +0.50(+1.30%) |
Jan 08, 2003 | 38.80 | 39.11 | 38.40 | 38.40 | 98,600 | -0.42(-1.08%) |
Jan 07, 2003 | 38.50 | 39.09 | 38.50 | 38.82 | 80,100 | +0.27(+0.70%) |
Jan 06, 2003 | 37.80 | 38.60 | 37.80 | 38.55 | 129,500 | +0.56(+1.47%) |
Jan 03, 2003 | 38.11 | 38.79 | 37.00 | 37.99 | 121,300 | -0.22(-0.58%) |
Jan 02, 2003 | 38.45 | 38.88 | 38.20 | 38.21 | 159,900 | -0.49(-1.27%) |
Dec 31, 2002 | 39.93 | 39.93 | 38.50 | 38.70 | 111,800 | -1.25(-3.13%) |
Dec 30, 2002 | 40.35 | 40.54 | 39.74 | 39.95 | 170,700 | -0.32(-0.79%) |
Dec 27, 2002 | 40.75 | 41.10 | 40.00 | 40.27 | 78,300 | -0.23(-0.57%) |
Dec 26, 2002 | 40.25 | 40.85 | 40.25 | 40.50 | 125,900 | +0.25(+0.62%) |
Dec 24, 2002 | 40.31 | 40.33 | 40.20 | 40.25 | 69,200 | -0.05(-0.12%) |
Dec 23, 2002 | 40.25 | 40.55 | 40.25 | 40.30 | 157,700 | -0.20(-0.49%) |
Dec 20, 2002 | 40.15 | 40.51 | 40.00 | 40.50 | 109,500 | +0.48(+1.20%) |
Dec 19, 2002 | 39.90 | 40.30 | 39.45 | 40.02 | 170,100 | +0.11(+0.28%) |
Dec 18, 2002 | 39.98 | 40.10 | 39.40 | 39.91 | 112,900 | -0.07(-0.18%) |
Dec 17, 2002 | 42.25 | 42.35 | 38.90 | 39.98 | 203,900 | -2.37(-5.60%) |
Dec 16, 2002 | 42.15 | 42.35 | 41.51 | 42.35 | 61,700 | +0.10(+0.24%) |
Dec 13, 2002 | 43.75 | 43.82 | 42.25 | 42.25 | 73,300 | -1.45(-3.32%) |
Dec 12, 2002 | 42.50 | 43.85 | 42.50 | 43.70 | 134,400 | +1.40(+3.31%) |
Dec 11, 2002 | 41.79 | 42.61 | 41.70 | 42.30 | 101,200 | +0.51(+1.22%) |
Dec 10, 2002 | 40.55 | 41.89 | 40.55 | 41.79 | 200,700 | +1.24(+3.06%) |
Dec 09, 2002 | 39.65 | 40.71 | 39.50 | 40.55 | 61,000 | +0.70(+1.76%) |
Dec 06, 2002 | 39.90 | 40.19 | 39.40 | 39.85 | 80,000 | +0.05(+0.13%) |
Dec 05, 2002 | 40.30 | 40.62 | 39.45 | 39.80 | 55,000 | -0.30(-0.75%) |
Dec 04, 2002 | 39.10 | 40.60 | 39.10 | 40.10 | 57,100 | +1.05(+2.69%) |
Dec 03, 2002 | 39.20 | 39.76 | 38.57 | 39.05 | 55,500 | -0.12(-0.31%) |
Dec 02, 2002 | 39.60 | 40.15 | 38.30 | 39.17 | 219,800 | -0.33(-0.84%) |
Nov 29, 2002 | 41.10 | 41.10 | 39.50 | 39.50 | 32,100 | -1.58(-3.85%) |
Nov 27, 2002 | 40.94 | 41.85 | 40.90 | 41.08 | 44,700 | +0.13(+0.32%) |
Nov 26, 2002 | 41.00 | 41.05 | 39.85 | 40.95 | 91,200 | -0.06(-0.15%) |
Nov 25, 2002 | 42.14 | 42.42 | 40.65 | 41.01 | 112,300 | -1.13(-2.68%) |
Nov 22, 2002 | 42.85 | 42.86 | 42.01 | 42.14 | 78,400 | -0.71(-1.66%) |
Nov 21, 2002 | 44.40 | 44.40 | 42.85 | 42.85 | 124,000 | -1.80(-4.03%) |
Nov 20, 2002 | 43.60 | 44.71 | 43.60 | 44.65 | 77,000 | +1.05(+2.41%) |
Nov 19, 2002 | 43.40 | 44.25 | 43.20 | 43.60 | 61,500 | +0.14(+0.32%) |
Nov 18, 2002 | 44.25 | 45.07 | 43.45 | 43.46 | 89,400 | -0.55(-1.25%) |
Nov 15, 2002 | 42.50 | 44.19 | 42.50 | 44.01 | 116,100 | +1.41(+3.31%) |
Nov 14, 2002 | 43.05 | 43.10 | 42.20 | 42.60 | 60,400 | -0.38(-0.88%) |
Nov 13, 2002 | 43.00 | 43.60 | 42.97 | 42.98 | 100,100 | -0.02(-0.05%) |
Nov 12, 2002 | 42.90 | 43.60 | 42.60 | 43.00 | 134,600 | +0.20(+0.47%) |
Nov 11, 2002 | 44.45 | 44.45 | 42.70 | 42.80 | 128,200 | -1.60(-3.60%) |
Nov 08, 2002 | 45.90 | 45.90 | 43.95 | 44.40 | 320,600 | -1.50(-3.27%) |
Nov 07, 2002 | 43.25 | 45.90 | 43.25 | 45.90 | 174,100 | +2.65(+6.13%) |
Nov 06, 2002 | 43.20 | 44.38 | 43.00 | 43.25 | 175,200 | -0.01(-0.02%) |
Nov 05, 2002 | 43.75 | 43.75 | 43.12 | 43.26 | 180,700 | -0.65(-1.48%) |
Nov 04, 2002 | 44.30 | 45.00 | 43.85 | 43.91 | 157,600 | -0.29(-0.66%) |