Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 42.01 | 44.23 | 41.76 | 43.41 | 1,706,135 | +1.40(+3.33%) |
Jan 30, 2003 | 43.35 | 43.38 | 42.01 | 42.01 | 780,108 | -1.39(-3.21%) |
Jan 29, 2003 | 42.91 | 43.76 | 41.82 | 43.40 | 916,143 | +0.31(+0.73%) |
Jan 28, 2003 | 43.29 | 43.93 | 42.67 | 43.09 | 1,205,646 | -0.20(-0.45%) |
Jan 27, 2003 | 44.36 | 44.36 | 43.17 | 43.29 | 860,137 | -1.06(-2.40%) |
Jan 24, 2003 | 44.58 | 44.58 | 44.08 | 44.35 | 785,324 | -0.23(-0.51%) |
Jan 23, 2003 | 44.07 | 44.76 | 44.07 | 44.58 | 812,092 | +0.68(+1.54%) |
Jan 22, 2003 | 44.37 | 44.66 | 43.78 | 43.90 | 625,129 | -0.47(-1.05%) |
Jan 21, 2003 | 44.98 | 45.75 | 44.30 | 44.37 | 882,923 | -0.25(-0.56%) |
Jan 17, 2003 | 44.95 | 45.18 | 44.57 | 44.61 | 665,212 | -0.41(-0.91%) |
Jan 16, 2003 | 44.87 | 45.49 | 44.84 | 45.02 | 914,496 | +0.71(+1.59%) |
Jan 15, 2003 | 45.60 | 45.60 | 44.31 | 44.31 | 697,059 | -1.33(-2.90%) |
Jan 14, 2003 | 45.89 | 45.97 | 45.36 | 45.64 | 432,539 | -0.22(-0.48%) |
Jan 13, 2003 | 45.89 | 46.24 | 45.46 | 45.86 | 544,552 | +0.31(+0.67%) |
Jan 10, 2003 | 45.20 | 46.22 | 45.06 | 45.55 | 869,334 | -0.28(-0.62%) |
Jan 09, 2003 | 44.98 | 46.12 | 44.98 | 45.84 | 798,639 | +1.01(+2.24%) |
Jan 08, 2003 | 45.65 | 45.86 | 44.83 | 44.83 | 770,362 | -0.84(-1.83%) |
Jan 07, 2003 | 46.27 | 46.37 | 45.53 | 45.67 | 612,089 | -0.60(-1.29%) |
Jan 06, 2003 | 45.35 | 46.44 | 45.35 | 46.27 | 529,040 | +0.92(+2.02%) |
Jan 03, 2003 | 45.81 | 45.89 | 45.09 | 45.35 | 439,402 | -0.46(-1.00%) |
Jan 02, 2003 | 44.80 | 46.25 | 44.58 | 45.81 | 750,046 | +1.31(+2.95%) |
Dec 31, 2002 | 44.37 | 44.80 | 43.78 | 44.50 | 563,495 | +0.31(+0.71%) |
Dec 30, 2002 | 42.94 | 44.31 | 42.94 | 44.18 | 841,742 | +1.17(+2.71%) |
Dec 27, 2002 | 44.02 | 44.13 | 43.02 | 43.02 | 450,933 | -1.19(-2.69%) |
Dec 26, 2002 | 44.04 | 44.77 | 44.04 | 44.20 | 495,271 | +0.28(+0.63%) |
Dec 24, 2002 | 44.01 | 44.14 | 43.85 | 43.93 | 149,624 | -0.07(-0.15%) |
Dec 23, 2002 | 43.83 | 44.10 | 43.57 | 43.99 | 663,153 | +0.10(+0.23%) |
Dec 20, 2002 | 43.21 | 44.18 | 43.21 | 43.89 | 810,856 | +0.68(+1.58%) |
Dec 19, 2002 | 43.56 | 43.85 | 43.16 | 43.21 | 545,787 | -0.35(-0.80%) |
Dec 18, 2002 | 44.00 | 44.11 | 43.54 | 43.56 | 643,386 | -0.66(-1.50%) |
Dec 17, 2002 | 44.91 | 45.08 | 44.20 | 44.22 | 422,930 | -0.76(-1.70%) |
Dec 16, 2002 | 43.67 | 45.02 | 43.66 | 44.98 | 654,917 | +1.52(+3.49%) |
Dec 13, 2002 | 43.96 | 44.26 | 43.35 | 43.47 | 615,658 | -0.79(-1.78%) |
Dec 12, 2002 | 45.38 | 45.38 | 44.15 | 44.26 | 482,505 | -0.94(-2.08%) |
Dec 11, 2002 | 44.73 | 45.49 | 44.42 | 45.20 | 444,893 | +0.47(+1.04%) |
Dec 10, 2002 | 45.17 | 45.24 | 44.07 | 44.73 | 1,079,220 | +0.76(+1.74%) |
Dec 09, 2002 | 45.31 | 45.60 | 43.95 | 43.96 | 965,148 | -1.49(-3.27%) |
Dec 06, 2002 | 45.35 | 45.86 | 45.28 | 45.45 | 534,394 | -0.21(-0.46%) |
Dec 05, 2002 | 46.04 | 46.04 | 45.56 | 45.66 | 459,993 | -0.12(-0.27%) |
Dec 04, 2002 | 45.18 | 46.10 | 45.17 | 45.79 | 680,998 | +0.07(+0.16%) |
Dec 03, 2002 | 46.00 | 46.11 | 45.65 | 45.71 | 490,330 | -0.63(-1.35%) |
Dec 02, 2002 | 47.28 | 47.28 | 46.00 | 46.34 | 572,006 | -0.60(-1.29%) |
Nov 29, 2002 | 47.35 | 47.53 | 46.94 | 46.94 | 345,235 | -0.39(-0.82%) |
Nov 27, 2002 | 46.26 | 47.36 | 46.25 | 47.33 | 324,919 | +1.10(+2.38%) |
Nov 26, 2002 | 47.30 | 47.30 | 46.00 | 46.23 | 503,233 | -1.25(-2.64%) |
Nov 25, 2002 | 47.05 | 47.68 | 46.67 | 47.48 | 372,552 | +0.36(+0.76%) |
Nov 22, 2002 | 47.80 | 47.93 | 46.71 | 47.13 | 739,338 | -0.73(-1.52%) |
Nov 21, 2002 | 45.98 | 48.08 | 45.97 | 47.85 | 1,478,952 | +2.05(+4.49%) |
Nov 20, 2002 | 45.82 | 45.90 | 45.11 | 45.80 | 417,714 | -0.01(-0.03%) |
Nov 19, 2002 | 45.89 | 46.40 | 45.21 | 45.81 | 669,331 | -0.01(-0.02%) |
Nov 18, 2002 | 46.88 | 47.02 | 45.48 | 45.82 | 511,469 | -0.74(-1.58%) |
Nov 15, 2002 | 45.02 | 46.89 | 44.88 | 46.56 | 1,286,361 | +1.55(+3.45%) |
Nov 14, 2002 | 43.89 | 45.17 | 43.89 | 45.01 | 582,576 | +1.62(+3.74%) |
Nov 13, 2002 | 43.82 | 44.18 | 43.02 | 43.38 | 645,308 | -0.58(-1.33%) |
Nov 12, 2002 | 43.53 | 44.46 | 43.53 | 43.96 | 718,748 | +0.47(+1.07%) |
Nov 11, 2002 | 44.66 | 44.66 | 43.43 | 43.50 | 311,466 | -1.20(-2.69%) |
Nov 08, 2002 | 45.42 | 45.89 | 44.58 | 44.70 | 343,862 | -0.63(-1.40%) |
Nov 07, 2002 | 46.08 | 46.16 | 45.13 | 45.33 | 467,406 | -1.03(-2.23%) |
Nov 06, 2002 | 46.33 | 46.51 | 45.49 | 46.37 | 623,482 | +0.09(+0.20%) |
Nov 05, 2002 | 46.26 | 46.58 | 45.89 | 46.27 | 599,323 | +0.17(+0.36%) |
Nov 04, 2002 | 46.77 | 46.99 | 46.06 | 46.11 | 433,500 | -0.65(-1.39%) |