Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 34.08 | 35.20 | 33.85 | 35.07 | 15,229,285 | +1.35(+4.02%) |
Jan 30, 2003 | 34.19 | 34.38 | 33.72 | 33.72 | 11,821,238 | -0.56(-1.64%) |
Jan 29, 2003 | 34.18 | 34.61 | 33.89 | 34.28 | 13,903,212 | -0.42(-1.21%) |
Jan 28, 2003 | 34.54 | 34.74 | 33.85 | 34.70 | 11,609,831 | +0.56(+1.65%) |
Jan 27, 2003 | 34.70 | 34.97 | 33.82 | 34.14 | 16,118,939 | -0.94(-2.67%) |
Jan 24, 2003 | 35.86 | 35.91 | 34.78 | 35.07 | 12,025,156 | -0.78(-2.17%) |
Jan 23, 2003 | 35.62 | 35.95 | 35.49 | 35.85 | 10,369,513 | +0.52(+1.48%) |
Jan 22, 2003 | 35.32 | 35.81 | 34.95 | 35.33 | 14,751,440 | +0.01(+0.02%) |
Jan 21, 2003 | 36.18 | 36.63 | 35.20 | 35.32 | 14,988,681 | -0.52(-1.46%) |
Jan 17, 2003 | 35.78 | 36.08 | 35.67 | 35.84 | 8,604,115 | +0.07(+0.20%) |
Jan 16, 2003 | 36.44 | 36.47 | 35.43 | 35.77 | 11,862,817 | -0.21(-0.58%) |
Jan 15, 2003 | 37.03 | 37.03 | 35.90 | 35.98 | 11,860,065 | -0.89(-2.41%) |
Jan 14, 2003 | 36.37 | 36.94 | 36.37 | 36.87 | 7,624,426 | +0.21(+0.57%) |
Jan 13, 2003 | 37.42 | 37.42 | 36.48 | 36.66 | 11,585,679 | -0.76(-2.03%) |
Jan 10, 2003 | 37.19 | 37.45 | 36.85 | 37.42 | 7,934,276 | +0.23(+0.62%) |
Jan 09, 2003 | 36.88 | 37.35 | 36.58 | 37.19 | 9,094,953 | +0.73(+2.01%) |
Jan 08, 2003 | 36.67 | 36.88 | 36.27 | 36.46 | 8,481,367 | -0.22(-0.59%) |
Jan 07, 2003 | 37.35 | 37.37 | 36.57 | 36.67 | 9,978,493 | -0.84(-2.25%) |
Jan 06, 2003 | 37.00 | 37.65 | 36.87 | 37.52 | 9,050,776 | +0.35(+0.95%) |
Jan 03, 2003 | 36.63 | 37.25 | 36.63 | 37.16 | 13,365,904 | +0.97(+2.67%) |
Jan 02, 2003 | 35.49 | 36.24 | 35.23 | 36.20 | 9,910,622 | +1.06(+3.02%) |
Dec 31, 2002 | 35.20 | 35.44 | 34.84 | 35.14 | 9,664,363 | -0.05(-0.13%) |
Dec 30, 2002 | 34.80 | 35.41 | 34.74 | 35.18 | 8,355,104 | +0.44(+1.26%) |
Dec 27, 2002 | 35.16 | 35.42 | 34.67 | 34.74 | 6,584,356 | -0.49(-1.39%) |
Dec 26, 2002 | 35.95 | 36.08 | 35.12 | 35.23 | 6,977,363 | -0.68(-1.89%) |
Dec 24, 2002 | 35.49 | 36.24 | 35.49 | 35.91 | 5,095,332 | +0.26(+0.73%) |
Dec 23, 2002 | 35.91 | 35.91 | 35.36 | 35.65 | 7,824,521 | -0.01(-0.04%) |
Dec 20, 2002 | 35.29 | 35.91 | 35.16 | 35.67 | 16,490,393 | +0.73(+2.08%) |
Dec 19, 2002 | 34.79 | 35.44 | 34.79 | 34.94 | 8,653,795 | -0.19(-0.54%) |
Dec 18, 2002 | 35.48 | 35.70 | 34.78 | 35.13 | 12,546,413 | -0.63(-1.77%) |
Dec 17, 2002 | 35.95 | 35.98 | 35.49 | 35.76 | 9,997,142 | -0.60(-1.64%) |
Dec 16, 2002 | 35.83 | 36.38 | 35.62 | 36.36 | 10,982,946 | +0.44(+1.22%) |
Dec 13, 2002 | 36.02 | 36.26 | 35.61 | 35.92 | 9,327,609 | -0.09(-0.25%) |
Dec 12, 2002 | 36.75 | 36.75 | 35.92 | 36.01 | 10,117,291 | -0.73(-1.99%) |
Dec 11, 2002 | 36.24 | 36.88 | 36.24 | 36.75 | 8,412,580 | +0.20(+0.55%) |
Dec 10, 2002 | 36.54 | 36.56 | 35.98 | 36.54 | 11,598,061 | +0.20(+0.54%) |
Dec 09, 2002 | 36.03 | 36.60 | 35.91 | 36.35 | 9,728,412 | +0.19(+0.52%) |
Dec 06, 2002 | 35.98 | 36.43 | 35.86 | 36.16 | 10,461,535 | -0.39(-1.07%) |
Dec 05, 2002 | 37.25 | 37.25 | 36.42 | 36.55 | 8,572,931 | -0.56(-1.52%) |
Dec 04, 2002 | 36.52 | 37.33 | 36.42 | 37.11 | 10,525,890 | +0.59(+1.61%) |
Dec 03, 2002 | 36.44 | 36.93 | 36.31 | 36.52 | 12,204,309 | +0.09(+0.23%) |
Dec 02, 2002 | 37.02 | 37.03 | 35.49 | 36.44 | 24,867,202 | -0.86(-2.31%) |
Nov 29, 2002 | 37.77 | 37.77 | 37.01 | 37.30 | 6,080,372 | -0.47(-1.25%) |
Nov 27, 2002 | 37.19 | 38.04 | 37.09 | 37.77 | 9,652,286 | +0.87(+2.36%) |
Nov 26, 2002 | 37.79 | 38.11 | 36.83 | 36.90 | 13,998,445 | -1.46(-3.80%) |
Nov 25, 2002 | 38.05 | 38.66 | 37.78 | 38.36 | 9,691,572 | +0.06(+0.15%) |
Nov 22, 2002 | 38.91 | 39.17 | 38.26 | 38.30 | 13,389,139 | -0.61(-1.56%) |
Nov 21, 2002 | 39.25 | 39.45 | 38.64 | 38.91 | 11,723,407 | -0.34(-0.87%) |
Nov 20, 2002 | 38.34 | 39.25 | 38.18 | 39.25 | 8,140,027 | +0.78(+2.04%) |
Nov 19, 2002 | 38.60 | 38.76 | 38.22 | 38.47 | 11,471,491 | -0.18(-0.47%) |
Nov 18, 2002 | 39.19 | 39.38 | 38.65 | 38.65 | 10,168,653 | -0.70(-1.78%) |
Nov 15, 2002 | 39.41 | 39.50 | 39.12 | 39.35 | 10,610,728 | -0.20(-0.51%) |
Nov 14, 2002 | 39.49 | 39.75 | 39.25 | 39.55 | 7,146,428 | +0.35(+0.88%) |
Nov 13, 2002 | 39.25 | 39.60 | 38.60 | 39.21 | 11,054,791 | -0.06(-0.15%) |
Nov 12, 2002 | 39.38 | 39.65 | 39.05 | 39.26 | 9,724,590 | +0.01(+0.03%) |
Nov 11, 2002 | 39.43 | 39.90 | 38.93 | 39.25 | 11,743,279 | -0.18(-0.45%) |
Nov 08, 2002 | 39.32 | 39.87 | 39.22 | 39.43 | 10,784,837 | +0.25(+0.63%) |
Nov 07, 2002 | 39.43 | 39.51 | 38.87 | 39.18 | 8,205,452 | -0.25(-0.63%) |
Nov 06, 2002 | 39.19 | 40.06 | 38.66 | 39.43 | 15,066,641 | +0.25(+0.63%) |
Nov 05, 2002 | 38.41 | 39.25 | 38.41 | 39.18 | 8,392,096 | +0.77(+2.01%) |
Nov 04, 2002 | 38.92 | 38.99 | 38.18 | 38.41 | 8,881,253 | +0.08(+0.20%) |