Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 35.51 | 35.99 | 35.49 | 35.62 | 95,275 | +0.07(+0.21%) |
Jan 30, 2003 | 36.22 | 36.29 | 35.25 | 35.55 | 177,936 | -1.23(-3.34%) |
Jan 29, 2003 | 36.85 | 36.87 | 36.59 | 36.78 | 80,380 | -0.69(-1.83%) |
Jan 28, 2003 | 37.26 | 37.56 | 37.17 | 37.46 | 64,008 | +0.19(+0.50%) |
Jan 27, 2003 | 37.41 | 37.51 | 37.26 | 37.28 | 29,387 | -0.45(-1.20%) |
Jan 24, 2003 | 38.01 | 38.01 | 37.28 | 37.73 | 69,510 | -0.65(-1.69%) |
Jan 23, 2003 | 38.01 | 38.53 | 38.01 | 38.38 | 36,768 | +0.60(+1.60%) |
Jan 22, 2003 | 37.95 | 37.95 | 37.65 | 37.77 | 38,378 | -0.33(-0.86%) |
Jan 21, 2003 | 38.75 | 38.75 | 38.00 | 38.10 | 100,911 | -0.72(-1.84%) |
Jan 17, 2003 | 38.86 | 38.97 | 38.66 | 38.82 | 57,970 | -0.45(-1.16%) |
Jan 16, 2003 | 39.31 | 39.40 | 39.13 | 39.27 | 64,008 | +0.04(+0.10%) |
Jan 15, 2003 | 39.42 | 39.56 | 39.24 | 39.24 | 26,838 | -0.16(-0.40%) |
Jan 14, 2003 | 39.12 | 39.52 | 39.12 | 39.39 | 39,854 | -0.25(-0.62%) |
Jan 13, 2003 | 39.38 | 39.93 | 39.38 | 39.64 | 70,718 | +0.07(+0.17%) |
Jan 10, 2003 | 39.42 | 39.64 | 38.97 | 39.57 | 37,573 | -0.37(-0.93%) |
Jan 09, 2003 | 39.65 | 39.94 | 39.62 | 39.94 | 23,751 | +0.46(+1.17%) |
Jan 08, 2003 | 39.42 | 39.48 | 39.12 | 39.48 | 61,324 | -1.08(-2.66%) |
Jan 07, 2003 | 40.61 | 40.87 | 40.16 | 40.56 | 71,120 | -0.54(-1.32%) |
Jan 06, 2003 | 40.69 | 41.26 | 40.09 | 41.11 | 91,517 | +0.81(+2.02%) |
Jan 03, 2003 | 40.17 | 40.42 | 40.17 | 40.29 | 31,400 | +0.19(+0.48%) |
Jan 02, 2003 | 39.50 | 40.41 | 39.50 | 40.10 | 147,475 | +0.60(+1.53%) |
Dec 31, 2002 | 39.37 | 39.62 | 39.37 | 39.50 | 45,490 | -0.06(-0.15%) |
Dec 30, 2002 | 39.68 | 40.05 | 39.56 | 39.56 | 40,122 | +0.60(+1.53%) |
Dec 27, 2002 | 39.27 | 39.38 | 38.68 | 38.96 | 30,863 | -0.23(-0.59%) |
Dec 26, 2002 | 38.94 | 39.72 | 38.94 | 39.19 | 48,174 | +0.48(+1.25%) |
Dec 24, 2002 | 38.57 | 38.94 | 38.49 | 38.71 | 25,496 | +0.70(+1.84%) |
Dec 23, 2002 | 38.15 | 38.19 | 37.82 | 38.01 | 45,356 | +0.00(+0.00%) |
Dec 20, 2002 | 37.67 | 38.41 | 37.67 | 38.01 | 24,154 | +0.23(+0.61%) |
Dec 19, 2002 | 37.67 | 37.87 | 37.64 | 37.77 | 86,015 | +0.03(+0.08%) |
Dec 18, 2002 | 38.01 | 38.22 | 37.67 | 37.74 | 32,339 | -1.29(-3.30%) |
Dec 17, 2002 | 38.59 | 39.39 | 38.59 | 39.03 | 36,365 | +0.34(+0.87%) |
Dec 16, 2002 | 38.56 | 38.80 | 38.47 | 38.70 | 42,135 | +0.58(+1.53%) |
Dec 13, 2002 | 38.01 | 38.18 | 37.91 | 38.12 | 102,923 | -0.51(-1.33%) |
Dec 12, 2002 | 38.38 | 38.86 | 38.23 | 38.63 | 31,266 | +0.52(+1.37%) |
Dec 11, 2002 | 38.08 | 38.30 | 37.87 | 38.11 | 53,273 | -0.25(-0.66%) |
Dec 10, 2002 | 38.23 | 38.52 | 38.23 | 38.36 | 92,054 | +0.32(+0.84%) |
Dec 09, 2002 | 38.33 | 38.59 | 37.78 | 38.04 | 144,791 | -0.10(-0.25%) |
Dec 06, 2002 | 38.34 | 38.40 | 38.08 | 38.14 | 50,052 | -0.54(-1.39%) |
Dec 05, 2002 | 38.75 | 38.75 | 38.27 | 38.68 | 168,543 | -0.75(-1.89%) |
Dec 04, 2002 | 38.94 | 39.42 | 38.75 | 39.42 | 58,506 | +0.41(+1.05%) |
Dec 03, 2002 | 39.12 | 39.13 | 38.76 | 39.01 | 39,451 | -0.09(-0.23%) |
Dec 02, 2002 | 39.42 | 39.42 | 38.91 | 39.10 | 72,328 | -0.32(-0.81%) |
Nov 29, 2002 | 39.50 | 39.78 | 38.97 | 39.42 | 33,950 | -0.07(-0.19%) |
Nov 27, 2002 | 38.94 | 39.50 | 38.91 | 39.50 | 36,231 | +0.68(+1.75%) |
Nov 26, 2002 | 38.90 | 38.92 | 38.77 | 38.82 | 40,659 | -0.42(-1.06%) |
Nov 25, 2002 | 38.19 | 39.24 | 38.19 | 39.24 | 76,354 | +0.86(+2.23%) |
Nov 22, 2002 | 38.59 | 38.78 | 38.20 | 38.38 | 107,352 | -0.26(-0.67%) |
Nov 21, 2002 | 38.30 | 39.08 | 38.30 | 38.64 | 148,817 | -0.76(-1.93%) |
Nov 20, 2002 | 38.78 | 39.40 | 38.67 | 39.40 | 122,113 | +0.76(+1.97%) |
Nov 19, 2002 | 38.56 | 38.65 | 38.19 | 38.64 | 23,214 | +0.19(+0.50%) |
Nov 18, 2002 | 38.60 | 38.75 | 38.27 | 38.45 | 59,983 | -1.23(-3.10%) |
Nov 15, 2002 | 38.75 | 40.13 | 38.74 | 39.67 | 48,308 | +1.28(+3.34%) |
Nov 14, 2002 | 38.20 | 38.71 | 38.20 | 38.39 | 51,394 | -0.18(-0.46%) |
Nov 13, 2002 | 38.66 | 38.77 | 38.41 | 38.57 | 16,773 | -0.09(-0.23%) |
Nov 12, 2002 | 38.60 | 38.91 | 38.45 | 38.66 | 43,477 | +0.36(+0.93%) |
Nov 11, 2002 | 38.01 | 38.38 | 37.86 | 38.30 | 61,324 | -0.39(-1.02%) |
Nov 08, 2002 | 38.54 | 38.97 | 38.50 | 38.70 | 35,157 | +0.16(+0.41%) |
Nov 07, 2002 | 38.62 | 39.15 | 38.53 | 38.54 | 69,108 | -0.02(-0.06%) |
Nov 06, 2002 | 38.38 | 38.89 | 38.27 | 38.56 | 83,063 | -0.34(-0.88%) |
Nov 05, 2002 | 38.75 | 39.01 | 38.49 | 38.91 | 55,554 | +0.34(+0.89%) |
Nov 04, 2002 | 38.38 | 38.64 | 38.36 | 38.56 | 96,885 | +0.48(+1.27%) |