Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 37.91 | 38.45 | 37.78 | 38.27 | 3,788,063 | +0.37(+0.97%) |
Jan 30, 2003 | 38.54 | 38.54 | 37.90 | 37.90 | 4,752,381 | -0.51(-1.32%) |
Jan 29, 2003 | 38.72 | 38.84 | 38.07 | 38.41 | 3,724,375 | -0.30(-0.79%) |
Jan 28, 2003 | 38.44 | 38.98 | 38.12 | 38.71 | 7,506,290 | +0.36(+0.93%) |
Jan 27, 2003 | 38.09 | 38.99 | 38.09 | 38.36 | 5,196,784 | -0.21(-0.54%) |
Jan 24, 2003 | 39.23 | 39.32 | 38.55 | 38.57 | 4,342,660 | -0.71(-1.81%) |
Jan 23, 2003 | 39.48 | 39.67 | 39.08 | 39.28 | 2,818,859 | -0.15(-0.37%) |
Jan 22, 2003 | 39.65 | 39.80 | 39.26 | 39.42 | 4,426,685 | -0.32(-0.80%) |
Jan 21, 2003 | 40.40 | 40.48 | 39.65 | 39.74 | 3,308,348 | -0.50(-1.25%) |
Jan 17, 2003 | 40.23 | 40.34 | 40.15 | 40.24 | 3,450,071 | -0.05(-0.13%) |
Jan 16, 2003 | 40.36 | 40.44 | 40.19 | 40.29 | 2,755,485 | +0.09(+0.22%) |
Jan 15, 2003 | 40.34 | 40.39 | 40.12 | 40.20 | 3,197,208 | -0.27(-0.66%) |
Jan 14, 2003 | 40.41 | 40.49 | 40.30 | 40.47 | 2,738,933 | +0.06(+0.16%) |
Jan 13, 2003 | 40.66 | 40.79 | 40.35 | 40.41 | 3,798,153 | -0.21(-0.52%) |
Jan 10, 2003 | 40.53 | 40.75 | 40.46 | 40.62 | 3,412,867 | -0.06(-0.16%) |
Jan 09, 2003 | 40.31 | 40.69 | 40.25 | 40.68 | 3,334,675 | +0.37(+0.91%) |
Jan 08, 2003 | 40.57 | 40.58 | 40.20 | 40.31 | 2,649,863 | -0.29(-0.70%) |
Jan 07, 2003 | 40.57 | 40.75 | 40.41 | 40.60 | 3,736,829 | -0.13(-0.33%) |
Jan 06, 2003 | 40.52 | 40.90 | 40.49 | 40.73 | 4,814,966 | +0.25(+0.61%) |
Jan 03, 2003 | 40.44 | 40.57 | 40.33 | 40.48 | 3,051,228 | -0.11(-0.27%) |
Jan 02, 2003 | 40.28 | 40.60 | 40.12 | 40.59 | 4,424,163 | +0.58(+1.44%) |
Dec 31, 2002 | 40.20 | 40.22 | 39.80 | 40.01 | 2,838,407 | -0.19(-0.47%) |
Dec 30, 2002 | 40.04 | 40.20 | 39.80 | 40.20 | 2,141,298 | +0.23(+0.59%) |
Dec 27, 2002 | 40.32 | 40.35 | 39.96 | 39.97 | 2,187,331 | -0.35(-0.87%) |
Dec 26, 2002 | 40.42 | 40.60 | 40.11 | 40.32 | 1,949,286 | -0.06(-0.14%) |
Dec 24, 2002 | 40.55 | 40.56 | 40.32 | 40.38 | 1,083,024 | -0.15(-0.36%) |
Dec 23, 2002 | 40.46 | 40.57 | 40.35 | 40.52 | 2,405,197 | +0.06(+0.16%) |
Dec 20, 2002 | 40.29 | 40.65 | 40.22 | 40.46 | 5,936,299 | +0.10(+0.24%) |
Dec 19, 2002 | 40.52 | 40.71 | 40.31 | 40.36 | 4,161,368 | -0.20(-0.48%) |
Dec 18, 2002 | 40.38 | 40.60 | 40.29 | 40.56 | 4,215,913 | +0.03(+0.06%) |
Dec 17, 2002 | 40.63 | 40.72 | 40.38 | 40.53 | 3,626,634 | -0.24(-0.59%) |
Dec 16, 2002 | 40.44 | 40.84 | 40.29 | 40.77 | 3,742,977 | +0.46(+1.15%) |
Dec 13, 2002 | 40.19 | 40.67 | 40.15 | 40.31 | 3,795,315 | -0.03(-0.08%) |
Dec 12, 2002 | 40.28 | 40.37 | 40.13 | 40.34 | 3,892,582 | -0.09(-0.22%) |
Dec 11, 2002 | 40.12 | 40.48 | 40.00 | 40.43 | 3,159,215 | +0.15(+0.38%) |
Dec 10, 2002 | 40.57 | 40.59 | 40.09 | 40.28 | 2,884,597 | -0.19(-0.47%) |
Dec 09, 2002 | 40.62 | 40.63 | 40.36 | 40.47 | 2,791,744 | -0.18(-0.44%) |
Dec 06, 2002 | 40.22 | 40.65 | 40.13 | 40.65 | 2,565,995 | +0.21(+0.52%) |
Dec 05, 2002 | 40.66 | 40.90 | 40.26 | 40.44 | 3,581,075 | -0.10(-0.25%) |
Dec 04, 2002 | 40.47 | 40.63 | 40.34 | 40.54 | 3,350,124 | +0.07(+0.17%) |
Dec 03, 2002 | 40.57 | 40.57 | 40.19 | 40.47 | 4,530,889 | -0.11(-0.27%) |
Dec 02, 2002 | 40.44 | 40.66 | 40.32 | 40.58 | 4,207,243 | +0.39(+0.96%) |
Nov 29, 2002 | 40.44 | 40.47 | 40.10 | 40.19 | 2,205,933 | -0.09(-0.22%) |
Nov 27, 2002 | 39.55 | 40.35 | 39.53 | 40.28 | 4,260,527 | +0.89(+2.25%) |
Nov 26, 2002 | 39.79 | 39.84 | 39.26 | 39.39 | 5,583,488 | -0.44(-1.11%) |
Nov 25, 2002 | 40.28 | 40.44 | 39.72 | 39.84 | 3,031,523 | -0.44(-1.10%) |
Nov 22, 2002 | 40.53 | 40.53 | 40.02 | 40.28 | 3,773,245 | -0.29(-0.70%) |
Nov 21, 2002 | 40.09 | 40.57 | 39.96 | 40.57 | 5,222,480 | +0.52(+1.30%) |
Nov 20, 2002 | 39.74 | 40.10 | 39.54 | 40.05 | 2,878,764 | +0.54(+1.36%) |
Nov 19, 2002 | 39.72 | 39.80 | 39.33 | 39.51 | 2,612,659 | -0.22(-0.54%) |
Nov 18, 2002 | 40.06 | 40.27 | 39.70 | 39.72 | 2,777,556 | -0.39(-0.96%) |
Nov 15, 2002 | 39.73 | 40.11 | 39.65 | 40.11 | 3,414,128 | +0.12(+0.30%) |
Nov 14, 2002 | 39.66 | 40.09 | 39.65 | 39.99 | 3,587,854 | +0.41(+1.03%) |
Nov 13, 2002 | 39.39 | 39.75 | 39.02 | 39.58 | 3,426,740 | +0.24(+0.61%) |
Nov 12, 2002 | 39.64 | 40.03 | 39.17 | 39.34 | 4,354,641 | -0.29(-0.74%) |
Nov 11, 2002 | 39.52 | 39.99 | 39.23 | 39.63 | 4,275,030 | +0.09(+0.22%) |
Nov 08, 2002 | 39.11 | 39.91 | 39.11 | 39.54 | 4,186,749 | +0.46(+1.18%) |
Nov 07, 2002 | 39.80 | 39.81 | 39.01 | 39.08 | 4,051,647 | -0.84(-2.10%) |
Nov 06, 2002 | 39.58 | 40.01 | 39.24 | 39.92 | 5,305,559 | +0.69(+1.75%) |
Nov 05, 2002 | 39.32 | 39.56 | 39.06 | 39.23 | 2,363,579 | +0.08(+0.19%) |
Nov 04, 2002 | 39.28 | 39.98 | 38.92 | 39.16 | 6,746,124 | +0.50(+1.30%) |