Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 34.08 | 35.19 | 33.85 | 35.07 | 15,231,692 | +1.35(+4.02%) |
Jan 30, 2003 | 34.19 | 34.37 | 33.71 | 33.71 | 11,823,106 | -0.56(-1.64%) |
Jan 29, 2003 | 34.18 | 34.60 | 33.88 | 34.27 | 13,905,409 | -0.42(-1.21%) |
Jan 28, 2003 | 34.54 | 34.74 | 33.84 | 34.69 | 11,611,665 | +0.56(+1.65%) |
Jan 27, 2003 | 34.70 | 34.96 | 33.82 | 34.13 | 16,121,486 | -0.94(-2.67%) |
Jan 24, 2003 | 35.85 | 35.91 | 34.78 | 35.07 | 12,027,056 | -0.78(-2.17%) |
Jan 23, 2003 | 35.61 | 35.94 | 35.48 | 35.84 | 10,371,151 | +0.52(+1.48%) |
Jan 22, 2003 | 35.31 | 35.80 | 34.95 | 35.32 | 14,753,771 | +0.01(+0.02%) |
Jan 21, 2003 | 36.17 | 36.63 | 35.19 | 35.31 | 14,991,050 | -0.52(-1.46%) |
Jan 17, 2003 | 35.77 | 36.07 | 35.67 | 35.84 | 8,605,475 | +0.07(+0.20%) |
Jan 16, 2003 | 36.43 | 36.47 | 35.43 | 35.77 | 11,864,691 | -0.21(-0.58%) |
Jan 15, 2003 | 37.02 | 37.03 | 35.89 | 35.97 | 11,861,939 | -0.89(-2.41%) |
Jan 14, 2003 | 36.37 | 36.94 | 36.36 | 36.86 | 7,625,630 | +0.21(+0.57%) |
Jan 13, 2003 | 37.41 | 37.41 | 36.47 | 36.65 | 11,587,509 | -0.76(-2.03%) |
Jan 10, 2003 | 37.18 | 37.45 | 36.84 | 37.41 | 7,935,530 | +0.23(+0.62%) |
Jan 09, 2003 | 36.87 | 37.35 | 36.58 | 37.18 | 9,096,391 | +0.73(+2.01%) |
Jan 08, 2003 | 36.67 | 36.87 | 36.27 | 36.45 | 8,482,708 | -0.22(-0.59%) |
Jan 07, 2003 | 37.35 | 37.36 | 36.56 | 36.67 | 9,980,070 | -0.84(-2.25%) |
Jan 06, 2003 | 36.99 | 37.64 | 36.86 | 37.51 | 9,052,207 | +0.35(+0.95%) |
Jan 03, 2003 | 36.63 | 37.24 | 36.63 | 37.16 | 13,368,016 | +0.97(+2.68%) |
Jan 02, 2003 | 35.48 | 36.23 | 35.22 | 36.19 | 9,912,188 | +1.06(+3.02%) |
Dec 31, 2002 | 35.19 | 35.43 | 34.83 | 35.13 | 9,665,890 | -0.05(-0.13%) |
Dec 30, 2002 | 34.80 | 35.41 | 34.73 | 35.18 | 8,356,424 | +0.44(+1.26%) |
Dec 27, 2002 | 35.16 | 35.42 | 34.67 | 34.74 | 6,585,396 | -0.49(-1.39%) |
Dec 26, 2002 | 35.95 | 36.07 | 35.12 | 35.23 | 6,978,465 | -0.68(-1.89%) |
Dec 24, 2002 | 35.48 | 36.23 | 35.48 | 35.91 | 5,096,137 | +0.26(+0.73%) |
Dec 23, 2002 | 35.90 | 35.90 | 35.35 | 35.65 | 7,825,758 | -0.01(-0.04%) |
Dec 20, 2002 | 35.29 | 35.90 | 35.16 | 35.66 | 16,492,999 | +0.73(+2.08%) |
Dec 19, 2002 | 34.78 | 35.44 | 34.78 | 34.93 | 8,655,163 | -0.19(-0.54%) |
Dec 18, 2002 | 35.48 | 35.69 | 34.78 | 35.12 | 12,548,396 | -0.63(-1.77%) |
Dec 17, 2002 | 35.94 | 35.97 | 35.48 | 35.76 | 9,998,722 | -0.60(-1.64%) |
Dec 16, 2002 | 35.82 | 36.37 | 35.61 | 36.35 | 10,984,681 | +0.44(+1.22%) |
Dec 13, 2002 | 36.01 | 36.26 | 35.61 | 35.92 | 9,329,083 | -0.09(-0.25%) |
Dec 12, 2002 | 36.75 | 36.75 | 35.92 | 36.01 | 10,118,890 | -0.73(-1.99%) |
Dec 11, 2002 | 36.24 | 36.88 | 36.24 | 36.74 | 8,413,909 | +0.20(+0.56%) |
Dec 10, 2002 | 36.53 | 36.56 | 35.97 | 36.54 | 11,599,893 | +0.20(+0.54%) |
Dec 09, 2002 | 36.03 | 36.59 | 35.91 | 36.34 | 9,729,949 | +0.19(+0.52%) |
Dec 06, 2002 | 35.97 | 36.43 | 35.85 | 36.15 | 10,463,188 | -0.39(-1.07%) |
Dec 05, 2002 | 37.24 | 37.24 | 36.41 | 36.54 | 8,574,286 | -0.56(-1.52%) |
Dec 04, 2002 | 36.52 | 37.33 | 36.41 | 37.11 | 10,527,553 | +0.59(+1.61%) |
Dec 03, 2002 | 36.43 | 36.92 | 36.30 | 36.52 | 12,206,238 | +0.09(+0.23%) |
Dec 02, 2002 | 37.01 | 37.02 | 35.48 | 36.43 | 24,871,132 | -0.86(-2.31%) |
Nov 29, 2002 | 37.77 | 37.77 | 37.00 | 37.30 | 6,081,332 | -0.47(-1.25%) |
Nov 27, 2002 | 37.18 | 38.03 | 37.09 | 37.77 | 9,653,812 | +0.87(+2.36%) |
Nov 26, 2002 | 37.78 | 38.10 | 36.82 | 36.90 | 14,000,657 | -1.46(-3.80%) |
Nov 25, 2002 | 38.04 | 38.65 | 37.77 | 38.36 | 9,693,103 | +0.06(+0.15%) |
Nov 22, 2002 | 38.90 | 39.17 | 38.26 | 38.30 | 13,391,254 | -0.61(-1.56%) |
Nov 21, 2002 | 39.24 | 39.44 | 38.64 | 38.90 | 11,725,259 | -0.34(-0.87%) |
Nov 20, 2002 | 38.33 | 39.24 | 38.17 | 39.24 | 8,141,314 | +0.78(+2.04%) |
Nov 19, 2002 | 38.59 | 38.75 | 38.21 | 38.46 | 11,473,304 | -0.18(-0.47%) |
Nov 18, 2002 | 39.18 | 39.38 | 38.64 | 38.64 | 10,170,259 | -0.70(-1.78%) |
Nov 15, 2002 | 39.41 | 39.49 | 39.11 | 39.34 | 10,612,405 | -0.20(-0.51%) |
Nov 14, 2002 | 39.49 | 39.75 | 39.24 | 39.55 | 7,147,557 | +0.35(+0.88%) |
Nov 13, 2002 | 39.24 | 39.59 | 38.59 | 39.20 | 11,056,538 | -0.06(-0.15%) |
Nov 12, 2002 | 39.38 | 39.64 | 39.04 | 39.26 | 9,726,127 | +0.01(+0.03%) |
Nov 11, 2002 | 39.42 | 39.89 | 38.92 | 39.24 | 11,745,135 | -0.18(-0.45%) |
Nov 08, 2002 | 39.31 | 39.86 | 39.21 | 39.42 | 10,786,542 | +0.25(+0.63%) |
Nov 07, 2002 | 39.43 | 39.51 | 38.86 | 39.17 | 8,206,749 | -0.25(-0.63%) |
Nov 06, 2002 | 39.18 | 40.06 | 38.66 | 39.42 | 15,069,022 | +0.25(+0.63%) |
Nov 05, 2002 | 38.41 | 39.24 | 38.41 | 39.17 | 8,393,422 | +0.77(+2.01%) |
Nov 04, 2002 | 38.92 | 38.98 | 38.18 | 38.40 | 8,882,656 | +0.08(+0.20%) |