Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 42.01 | 44.23 | 41.75 | 43.40 | 1,706,418 | +1.40(+3.33%) |
Jan 30, 2003 | 43.34 | 43.37 | 42.01 | 42.01 | 780,237 | -1.39(-3.21%) |
Jan 29, 2003 | 42.90 | 43.75 | 41.81 | 43.40 | 916,295 | +0.31(+0.73%) |
Jan 28, 2003 | 43.28 | 43.92 | 42.66 | 43.08 | 1,205,847 | -0.20(-0.45%) |
Jan 27, 2003 | 44.35 | 44.35 | 43.16 | 43.28 | 860,279 | -1.06(-2.40%) |
Jan 24, 2003 | 44.58 | 44.58 | 44.07 | 44.34 | 785,455 | -0.23(-0.51%) |
Jan 23, 2003 | 44.07 | 44.75 | 44.07 | 44.57 | 812,227 | +0.68(+1.54%) |
Jan 22, 2003 | 44.36 | 44.65 | 43.77 | 43.89 | 625,233 | -0.47(-1.05%) |
Jan 21, 2003 | 44.98 | 45.74 | 44.29 | 44.36 | 883,070 | -0.25(-0.56%) |
Jan 17, 2003 | 44.94 | 45.17 | 44.56 | 44.61 | 665,323 | -0.41(-0.91%) |
Jan 16, 2003 | 44.87 | 45.49 | 44.83 | 45.01 | 914,648 | +0.71(+1.59%) |
Jan 15, 2003 | 45.60 | 45.60 | 44.31 | 44.31 | 697,175 | -1.33(-2.90%) |
Jan 14, 2003 | 45.89 | 45.97 | 45.36 | 45.63 | 432,611 | -0.22(-0.48%) |
Jan 13, 2003 | 45.89 | 46.23 | 45.45 | 45.85 | 544,642 | +0.31(+0.67%) |
Jan 10, 2003 | 45.20 | 46.21 | 45.05 | 45.54 | 869,478 | -0.28(-0.62%) |
Jan 09, 2003 | 44.98 | 46.11 | 44.98 | 45.83 | 798,772 | +1.01(+2.24%) |
Jan 08, 2003 | 45.65 | 45.85 | 44.82 | 44.82 | 770,490 | -0.84(-1.83%) |
Jan 07, 2003 | 46.26 | 46.36 | 45.52 | 45.66 | 612,190 | -0.60(-1.29%) |
Jan 06, 2003 | 45.34 | 46.43 | 45.34 | 46.26 | 529,128 | +0.92(+2.02%) |
Jan 03, 2003 | 45.80 | 45.89 | 45.09 | 45.34 | 439,475 | -0.46(-1.00%) |
Jan 02, 2003 | 44.79 | 46.24 | 44.58 | 45.80 | 750,170 | +1.31(+2.95%) |
Dec 31, 2002 | 44.36 | 44.79 | 43.77 | 44.49 | 563,589 | +0.31(+0.71%) |
Dec 30, 2002 | 42.94 | 44.31 | 42.94 | 44.18 | 841,882 | +1.17(+2.71%) |
Dec 27, 2002 | 44.02 | 44.12 | 43.01 | 43.01 | 451,008 | -1.19(-2.69%) |
Dec 26, 2002 | 44.03 | 44.76 | 44.03 | 44.20 | 495,354 | +0.28(+0.63%) |
Dec 24, 2002 | 44.00 | 44.13 | 43.85 | 43.92 | 149,649 | -0.07(-0.15%) |
Dec 23, 2002 | 43.83 | 44.10 | 43.56 | 43.99 | 663,264 | +0.10(+0.23%) |
Dec 20, 2002 | 43.20 | 44.18 | 43.20 | 43.88 | 810,991 | +0.68(+1.58%) |
Dec 19, 2002 | 43.56 | 43.85 | 43.16 | 43.20 | 545,878 | -0.35(-0.80%) |
Dec 18, 2002 | 43.99 | 44.10 | 43.53 | 43.55 | 643,493 | -0.66(-1.50%) |
Dec 17, 2002 | 44.90 | 45.07 | 44.19 | 44.21 | 423,000 | -0.76(-1.70%) |
Dec 16, 2002 | 43.67 | 45.01 | 43.65 | 44.98 | 655,026 | +1.52(+3.49%) |
Dec 13, 2002 | 43.96 | 44.25 | 43.35 | 43.46 | 615,760 | -0.79(-1.78%) |
Dec 12, 2002 | 45.37 | 45.37 | 44.14 | 44.25 | 482,586 | -0.94(-2.08%) |
Dec 11, 2002 | 44.72 | 45.49 | 44.42 | 45.19 | 444,967 | +0.47(+1.04%) |
Dec 10, 2002 | 45.16 | 45.23 | 44.07 | 44.72 | 1,079,400 | +0.76(+1.74%) |
Dec 09, 2002 | 45.30 | 45.59 | 43.94 | 43.96 | 965,309 | -1.49(-3.27%) |
Dec 06, 2002 | 45.34 | 45.85 | 45.27 | 45.44 | 534,482 | -0.21(-0.46%) |
Dec 05, 2002 | 46.03 | 46.03 | 45.55 | 45.65 | 460,069 | -0.12(-0.27%) |
Dec 04, 2002 | 45.17 | 46.09 | 45.17 | 45.78 | 681,112 | +0.07(+0.16%) |
Dec 03, 2002 | 46.00 | 46.11 | 45.64 | 45.71 | 490,411 | -0.63(-1.35%) |
Dec 02, 2002 | 47.27 | 47.27 | 46.00 | 46.33 | 572,101 | -0.60(-1.29%) |
Nov 29, 2002 | 47.34 | 47.53 | 46.93 | 46.94 | 345,292 | -0.39(-0.82%) |
Nov 27, 2002 | 46.25 | 47.35 | 46.24 | 47.32 | 324,973 | +1.10(+2.38%) |
Nov 26, 2002 | 47.29 | 47.29 | 46.00 | 46.22 | 503,317 | -1.25(-2.64%) |
Nov 25, 2002 | 47.05 | 47.67 | 46.67 | 47.48 | 372,614 | +0.36(+0.76%) |
Nov 22, 2002 | 47.80 | 47.93 | 46.70 | 47.12 | 739,461 | -0.73(-1.52%) |
Nov 21, 2002 | 45.97 | 48.07 | 45.97 | 47.85 | 1,479,198 | +2.05(+4.49%) |
Nov 20, 2002 | 45.81 | 45.89 | 45.10 | 45.79 | 417,783 | -0.01(-0.03%) |
Nov 19, 2002 | 45.89 | 46.39 | 45.20 | 45.81 | 669,442 | -0.01(-0.02%) |
Nov 18, 2002 | 46.87 | 47.01 | 45.47 | 45.81 | 511,554 | -0.74(-1.58%) |
Nov 15, 2002 | 45.01 | 46.88 | 44.87 | 46.55 | 1,286,575 | +1.55(+3.45%) |
Nov 14, 2002 | 43.88 | 45.16 | 43.88 | 45.00 | 582,672 | +1.62(+3.74%) |
Nov 13, 2002 | 43.81 | 44.18 | 43.02 | 43.37 | 645,415 | -0.58(-1.33%) |
Nov 12, 2002 | 43.52 | 44.45 | 43.52 | 43.96 | 718,867 | +0.47(+1.07%) |
Nov 11, 2002 | 44.65 | 44.65 | 43.43 | 43.49 | 311,518 | -1.20(-2.69%) |
Nov 08, 2002 | 45.41 | 45.89 | 44.58 | 44.69 | 343,919 | -0.63(-1.40%) |
Nov 07, 2002 | 46.07 | 46.15 | 45.12 | 45.33 | 467,483 | -1.03(-2.23%) |
Nov 06, 2002 | 46.32 | 46.51 | 45.49 | 46.36 | 623,586 | +0.09(+0.20%) |
Nov 05, 2002 | 46.25 | 46.57 | 45.89 | 46.27 | 599,422 | +0.17(+0.36%) |
Nov 04, 2002 | 46.76 | 46.98 | 46.05 | 46.10 | 433,572 | -0.65(-1.39%) |