Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 37.84 | 38.62 | 37.36 | 38.55 | 1,287,111 | +0.61(+1.60%) |
Jan 30, 2003 | 38.38 | 38.51 | 37.83 | 37.94 | 830,138 | -0.58(-1.51%) |
Jan 29, 2003 | 38.45 | 38.66 | 37.82 | 38.52 | 1,141,538 | -0.13(-0.35%) |
Jan 28, 2003 | 38.45 | 38.74 | 38.25 | 38.65 | 659,500 | +0.21(+0.56%) |
Jan 27, 2003 | 38.34 | 38.77 | 38.05 | 38.44 | 1,297,965 | -0.09(-0.23%) |
Jan 24, 2003 | 38.97 | 38.97 | 38.39 | 38.53 | 1,183,834 | -0.55(-1.42%) |
Jan 23, 2003 | 39.15 | 39.20 | 38.63 | 39.08 | 1,293,937 | +0.03(+0.07%) |
Jan 22, 2003 | 39.38 | 39.50 | 38.91 | 39.05 | 809,661 | -0.31(-0.79%) |
Jan 21, 2003 | 39.68 | 40.03 | 39.27 | 39.37 | 925,919 | -0.24(-0.61%) |
Jan 17, 2003 | 39.41 | 39.66 | 38.97 | 39.61 | 1,007,154 | +0.06(+0.16%) |
Jan 16, 2003 | 40.37 | 40.84 | 39.50 | 39.55 | 734,133 | -0.91(-2.25%) |
Jan 15, 2003 | 40.91 | 40.92 | 40.12 | 40.46 | 754,050 | -0.68(-1.65%) |
Jan 14, 2003 | 40.92 | 41.18 | 40.42 | 41.14 | 513,479 | +0.29(+0.72%) |
Jan 13, 2003 | 41.78 | 41.94 | 40.59 | 40.84 | 1,127,104 | -0.54(-1.30%) |
Jan 10, 2003 | 40.53 | 42.67 | 40.43 | 41.38 | 2,172,861 | +0.27(+0.65%) |
Jan 09, 2003 | 38.69 | 41.11 | 38.69 | 41.11 | 2,530,249 | +2.62(+6.80%) |
Jan 08, 2003 | 39.36 | 39.36 | 37.62 | 38.49 | 1,545,474 | -1.09(-2.75%) |
Jan 07, 2003 | 39.95 | 40.31 | 39.56 | 39.58 | 861,244 | -0.48(-1.20%) |
Jan 06, 2003 | 38.58 | 40.44 | 38.57 | 40.06 | 1,025,840 | +1.62(+4.21%) |
Jan 03, 2003 | 38.48 | 38.48 | 37.84 | 38.45 | 740,511 | -0.04(-0.09%) |
Jan 02, 2003 | 37.13 | 38.48 | 36.88 | 38.48 | 941,696 | +1.57(+4.26%) |
Dec 31, 2002 | 36.82 | 37.18 | 36.16 | 36.91 | 758,302 | +0.04(+0.12%) |
Dec 30, 2002 | 36.51 | 36.87 | 36.19 | 36.87 | 669,235 | +0.44(+1.20%) |
Dec 27, 2002 | 36.82 | 36.88 | 36.32 | 36.43 | 575,692 | -0.48(-1.31%) |
Dec 26, 2002 | 36.59 | 37.62 | 36.59 | 36.91 | 536,082 | +0.33(+0.90%) |
Dec 24, 2002 | 36.59 | 36.82 | 36.37 | 36.58 | 314,756 | -0.19(-0.51%) |
Dec 23, 2002 | 36.78 | 37.04 | 36.37 | 36.77 | 737,266 | -0.01(-0.02%) |
Dec 20, 2002 | 36.76 | 36.99 | 36.37 | 36.78 | 996,300 | +0.21(+0.56%) |
Dec 19, 2002 | 37.22 | 37.89 | 36.10 | 36.57 | 1,079,101 | -1.21(-3.19%) |
Dec 18, 2002 | 38.39 | 38.39 | 37.52 | 37.78 | 932,856 | -0.62(-1.61%) |
Dec 17, 2002 | 38.16 | 38.54 | 38.12 | 38.39 | 931,625 | -0.16(-0.42%) |
Dec 16, 2002 | 37.30 | 38.72 | 37.30 | 38.55 | 1,091,410 | +1.47(+3.98%) |
Dec 13, 2002 | 37.58 | 37.58 | 36.83 | 37.08 | 1,143,440 | -0.72(-1.91%) |
Dec 12, 2002 | 38.28 | 38.28 | 37.29 | 37.80 | 617,988 | -0.25(-0.66%) |
Dec 11, 2002 | 37.43 | 38.73 | 37.31 | 38.05 | 702,467 | +0.54(+1.43%) |
Dec 10, 2002 | 36.76 | 37.64 | 36.11 | 37.52 | 1,166,714 | +0.65(+1.77%) |
Dec 09, 2002 | 37.31 | 37.67 | 36.55 | 36.87 | 705,600 | -0.67(-1.79%) |
Dec 06, 2002 | 38.21 | 38.30 | 37.14 | 37.54 | 1,790,744 | -1.19(-3.07%) |
Dec 05, 2002 | 39.55 | 39.59 | 38.02 | 38.72 | 976,495 | -0.71(-1.79%) |
Dec 04, 2002 | 39.68 | 39.74 | 38.50 | 39.43 | 1,365,549 | -0.98(-2.43%) |
Dec 03, 2002 | 41.94 | 41.95 | 40.29 | 40.41 | 1,047,547 | -1.64(-3.89%) |
Dec 02, 2002 | 42.51 | 42.71 | 41.77 | 42.05 | 1,026,735 | +0.34(+0.81%) |
Nov 29, 2002 | 41.93 | 42.09 | 41.69 | 41.71 | 297,413 | -0.22(-0.53%) |
Nov 27, 2002 | 40.40 | 41.93 | 40.13 | 41.93 | 780,457 | +1.70(+4.22%) |
Nov 26, 2002 | 40.96 | 41.16 | 40.22 | 40.23 | 660,843 | -0.95(-2.30%) |
Nov 25, 2002 | 41.22 | 41.90 | 40.83 | 41.18 | 1,052,359 | -0.04(-0.09%) |
Nov 22, 2002 | 39.02 | 41.68 | 38.69 | 41.22 | 1,834,830 | +2.21(+5.66%) |
Nov 21, 2002 | 37.80 | 39.32 | 37.78 | 39.01 | 1,224,675 | +1.84(+4.95%) |
Nov 20, 2002 | 36.51 | 37.32 | 36.37 | 37.17 | 570,433 | +0.57(+1.56%) |
Nov 19, 2002 | 36.46 | 36.81 | 35.93 | 36.60 | 762,890 | +0.25(+0.69%) |
Nov 18, 2002 | 37.05 | 37.23 | 36.23 | 36.35 | 1,137,510 | -0.16(-0.44%) |
Nov 15, 2002 | 35.75 | 36.72 | 35.53 | 36.51 | 792,766 | +0.08(+0.22%) |
Nov 14, 2002 | 34.85 | 36.47 | 34.85 | 36.43 | 1,888,316 | +2.09(+6.09%) |
Nov 13, 2002 | 35.54 | 35.54 | 34.14 | 34.34 | 1,943,591 | -1.21(-3.39%) |
Nov 12, 2002 | 36.27 | 36.61 | 35.45 | 35.54 | 675,949 | -0.68(-1.88%) |
Nov 11, 2002 | 36.56 | 37.05 | 36.10 | 36.22 | 502,290 | -0.27(-0.73%) |
Nov 08, 2002 | 36.54 | 37.01 | 35.79 | 36.49 | 560,586 | +0.02(+0.05%) |
Nov 07, 2002 | 37.89 | 38.07 | 36.32 | 36.47 | 981,866 | -1.64(-4.31%) |
Nov 06, 2002 | 38.64 | 38.64 | 37.44 | 38.12 | 796,794 | -0.33(-0.86%) |
Nov 05, 2002 | 38.83 | 39.17 | 38.02 | 38.45 | 655,360 | -0.61(-1.56%) |
Nov 04, 2002 | 39.37 | 39.61 | 38.89 | 39.05 | 946,172 | +0.46(+1.20%) |