Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 40.53 | 41.82 | 40.53 | 41.63 | 255,310 | +0.89(+2.18%) |
Jan 30, 2003 | 41.82 | 41.82 | 40.53 | 40.74 | 442,100 | -1.00(-2.39%) |
Jan 29, 2003 | 40.65 | 41.76 | 39.84 | 41.74 | 466,387 | +0.66(+1.62%) |
Jan 28, 2003 | 40.91 | 41.11 | 40.29 | 41.07 | 303,298 | +0.24(+0.58%) |
Jan 27, 2003 | 41.25 | 41.44 | 39.97 | 40.83 | 423,327 | -1.26(-3.00%) |
Jan 24, 2003 | 43.38 | 43.38 | 41.93 | 42.09 | 274,083 | -1.38(-3.18%) |
Jan 23, 2003 | 42.83 | 43.48 | 42.44 | 43.48 | 231,140 | +0.86(+2.02%) |
Jan 22, 2003 | 42.27 | 42.79 | 41.93 | 42.61 | 439,284 | +0.32(+0.77%) |
Jan 21, 2003 | 43.47 | 43.47 | 42.19 | 42.29 | 243,108 | -1.18(-2.72%) |
Jan 17, 2003 | 42.91 | 43.48 | 42.67 | 43.48 | 269,625 | +0.18(+0.41%) |
Jan 16, 2003 | 43.39 | 43.48 | 42.79 | 43.30 | 289,571 | +0.08(+0.18%) |
Jan 15, 2003 | 43.89 | 44.19 | 43.04 | 43.22 | 237,593 | -0.64(-1.46%) |
Jan 14, 2003 | 42.92 | 44.04 | 42.76 | 43.86 | 210,959 | +0.95(+2.20%) |
Jan 13, 2003 | 43.59 | 44.36 | 42.91 | 42.91 | 731,437 | -0.46(-1.06%) |
Jan 10, 2003 | 43.21 | 44.30 | 43.11 | 43.37 | 463,219 | -0.28(-0.64%) |
Jan 09, 2003 | 42.21 | 43.79 | 42.21 | 43.65 | 254,841 | +1.65(+3.94%) |
Jan 08, 2003 | 42.70 | 42.94 | 41.99 | 42.00 | 193,242 | -0.70(-1.64%) |
Jan 07, 2003 | 43.13 | 43.36 | 42.18 | 42.70 | 325,474 | -0.43(-0.99%) |
Jan 06, 2003 | 42.08 | 43.40 | 42.07 | 43.13 | 436,234 | +1.04(+2.47%) |
Jan 03, 2003 | 41.46 | 42.27 | 41.12 | 42.09 | 322,892 | +0.63(+1.52%) |
Jan 02, 2003 | 40.20 | 41.55 | 39.81 | 41.46 | 290,979 | +1.47(+3.67%) |
Dec 31, 2002 | 39.64 | 40.50 | 39.64 | 39.99 | 352,694 | +0.35(+0.88%) |
Dec 30, 2002 | 39.31 | 39.70 | 38.94 | 39.64 | 251,908 | +0.55(+1.40%) |
Dec 27, 2002 | 40.40 | 40.40 | 38.93 | 39.09 | 216,591 | -1.30(-3.23%) |
Dec 26, 2002 | 40.45 | 41.09 | 40.29 | 40.40 | 230,202 | +0.00(+0.00%) |
Dec 24, 2002 | 40.91 | 40.91 | 40.20 | 40.40 | 129,063 | -0.41(-1.00%) |
Dec 23, 2002 | 40.48 | 40.94 | 40.35 | 40.81 | 380,502 | +0.20(+0.48%) |
Dec 20, 2002 | 40.21 | 40.61 | 39.77 | 40.61 | 443,743 | +0.61(+1.53%) |
Dec 19, 2002 | 40.61 | 41.04 | 39.66 | 40.00 | 227,620 | -0.60(-1.47%) |
Dec 18, 2002 | 41.59 | 41.59 | 40.36 | 40.59 | 435,530 | -1.02(-2.46%) |
Dec 17, 2002 | 41.82 | 42.10 | 41.54 | 41.62 | 247,684 | -0.29(-0.69%) |
Dec 16, 2002 | 41.76 | 41.91 | 41.51 | 41.91 | 416,170 | +0.78(+1.91%) |
Dec 13, 2002 | 41.72 | 41.76 | 40.74 | 41.12 | 479,059 | -0.74(-1.77%) |
Dec 12, 2002 | 42.57 | 42.57 | 41.80 | 41.86 | 283,235 | -0.70(-1.64%) |
Dec 11, 2002 | 42.53 | 42.73 | 42.29 | 42.56 | 526,343 | +0.07(+0.16%) |
Dec 10, 2002 | 41.55 | 42.73 | 41.55 | 42.50 | 421,567 | +0.14(+0.32%) |
Dec 09, 2002 | 44.30 | 44.30 | 42.36 | 42.36 | 231,844 | -2.03(-4.57%) |
Dec 06, 2002 | 43.68 | 44.43 | 43.52 | 44.39 | 181,509 | +0.19(+0.42%) |
Dec 05, 2002 | 44.11 | 44.86 | 43.53 | 44.20 | 376,395 | +0.25(+0.56%) |
Dec 04, 2002 | 44.11 | 44.32 | 43.61 | 43.95 | 406,080 | -0.78(-1.75%) |
Dec 03, 2002 | 45.81 | 45.81 | 44.23 | 44.74 | 499,709 | -1.71(-3.69%) |
Dec 02, 2002 | 46.79 | 47.25 | 46.35 | 46.45 | 594,512 | +0.29(+0.63%) |
Nov 29, 2002 | 46.45 | 46.45 | 46.01 | 46.16 | 223,748 | +0.50(+1.10%) |
Nov 27, 2002 | 44.05 | 45.90 | 44.05 | 45.66 | 270,446 | +1.82(+4.16%) |
Nov 26, 2002 | 45.03 | 45.13 | 43.74 | 43.83 | 420,042 | -1.19(-2.65%) |
Nov 25, 2002 | 45.09 | 45.38 | 44.59 | 45.03 | 233,721 | +0.15(+0.34%) |
Nov 22, 2002 | 45.02 | 45.21 | 44.86 | 44.87 | 201,338 | -0.21(-0.47%) |
Nov 21, 2002 | 43.37 | 45.38 | 43.37 | 45.09 | 709,378 | +1.93(+4.46%) |
Nov 20, 2002 | 41.76 | 43.30 | 41.42 | 43.16 | 394,112 | +1.40(+3.35%) |
Nov 19, 2002 | 42.70 | 42.83 | 41.63 | 41.76 | 287,576 | -0.94(-2.20%) |
Nov 18, 2002 | 43.80 | 44.14 | 42.70 | 42.70 | 215,535 | -0.95(-2.17%) |
Nov 15, 2002 | 43.10 | 44.02 | 42.82 | 43.65 | 201,338 | +0.33(+0.77%) |
Nov 14, 2002 | 42.61 | 43.53 | 42.36 | 43.31 | 413,823 | +1.01(+2.38%) |
Nov 13, 2002 | 42.40 | 42.58 | 41.02 | 42.31 | 205,914 | -0.31(-0.72%) |
Nov 12, 2002 | 41.79 | 43.21 | 41.63 | 42.61 | 167,782 | +0.83(+1.98%) |
Nov 11, 2002 | 42.53 | 42.53 | 41.23 | 41.79 | 193,477 | -0.72(-1.68%) |
Nov 08, 2002 | 42.79 | 43.47 | 41.76 | 42.50 | 179,515 | -0.29(-0.68%) |
Nov 07, 2002 | 44.16 | 44.16 | 42.50 | 42.79 | 353,046 | -1.58(-3.55%) |
Nov 06, 2002 | 44.63 | 44.77 | 43.71 | 44.37 | 375,808 | +0.25(+0.56%) |
Nov 05, 2002 | 43.04 | 44.23 | 42.82 | 44.12 | 301,421 | +1.07(+2.49%) |
Nov 04, 2002 | 44.11 | 44.75 | 42.73 | 43.05 | 425,087 | -0.30(-0.69%) |