Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 32.97 | 34.12 | 32.72 | 33.49 | 1,804,383 | +0.47(+1.42%) |
Jan 30, 2003 | 34.26 | 34.17 | 32.87 | 33.02 | 2,023,012 | -1.24(-3.62%) |
Jan 29, 2003 | 33.82 | 34.62 | 32.94 | 34.26 | 1,563,264 | +0.43(+1.27%) |
Jan 28, 2003 | 33.97 | 34.26 | 33.54 | 33.83 | 1,555,617 | +0.02(+0.07%) |
Jan 27, 2003 | 34.54 | 34.47 | 33.25 | 33.80 | 1,856,554 | +0.24(+0.70%) |
Jan 24, 2003 | 34.54 | 34.61 | 33.36 | 33.57 | 1,909,834 | -1.06(-3.07%) |
Jan 23, 2003 | 34.85 | 35.07 | 34.39 | 34.63 | 1,873,820 | +0.11(+0.33%) |
Jan 22, 2003 | 34.58 | 35.64 | 34.16 | 34.52 | 2,398,362 | -0.05(-0.14%) |
Jan 21, 2003 | 35.30 | 35.54 | 34.51 | 34.56 | 1,442,150 | -0.51(-1.46%) |
Jan 17, 2003 | 36.19 | 36.49 | 35.03 | 35.08 | 1,973,105 | -1.24(-3.42%) |
Jan 16, 2003 | 36.93 | 37.15 | 36.08 | 36.32 | 1,405,519 | -0.37(-1.02%) |
Jan 15, 2003 | 37.66 | 37.91 | 36.37 | 36.69 | 2,077,569 | -1.13(-2.98%) |
Jan 14, 2003 | 37.65 | 38.06 | 37.37 | 37.82 | 1,430,556 | +0.24(+0.63%) |
Jan 13, 2003 | 37.95 | 38.44 | 37.32 | 37.58 | 1,725,942 | -0.34(-0.90%) |
Jan 10, 2003 | 37.35 | 38.25 | 37.12 | 37.92 | 1,453,003 | +0.15(+0.41%) |
Jan 09, 2003 | 37.30 | 38.28 | 37.29 | 37.77 | 1,273,675 | +0.66(+1.79%) |
Jan 08, 2003 | 38.39 | 38.40 | 37.07 | 37.10 | 1,367,409 | -1.31(-3.40%) |
Jan 07, 2003 | 38.68 | 39.06 | 38.08 | 38.41 | 1,645,775 | -0.71(-1.80%) |
Jan 06, 2003 | 38.25 | 39.33 | 38.24 | 39.11 | 1,413,659 | +0.94(+2.46%) |
Jan 03, 2003 | 38.02 | 38.24 | 37.56 | 38.17 | 1,410,329 | +0.11(+0.30%) |
Jan 02, 2003 | 37.14 | 38.66 | 36.98 | 38.06 | 1,491,237 | +0.96(+2.60%) |
Dec 31, 2002 | 37.34 | 37.84 | 36.41 | 37.09 | 1,647,008 | -0.36(-0.97%) |
Dec 30, 2002 | 37.01 | 37.62 | 36.57 | 37.46 | 1,303,028 | +0.45(+1.23%) |
Dec 27, 2002 | 37.75 | 38.01 | 36.83 | 37.01 | 940,795 | -0.82(-2.17%) |
Dec 26, 2002 | 37.87 | 39.06 | 37.72 | 37.82 | 862,231 | -0.06(-0.17%) |
Dec 24, 2002 | 38.02 | 38.08 | 37.70 | 37.89 | 505,918 | -0.24(-0.62%) |
Dec 23, 2002 | 37.29 | 38.83 | 36.81 | 38.12 | 999,872 | +0.64(+1.71%) |
Dec 20, 2002 | 37.29 | 38.08 | 36.81 | 37.48 | 3,072,262 | +0.15(+0.41%) |
Dec 19, 2002 | 36.32 | 39.41 | 36.12 | 37.33 | 3,219,646 | +0.03(+0.09%) |
Dec 18, 2002 | 37.72 | 38.32 | 37.01 | 37.30 | 1,749,253 | -0.42(-1.12%) |
Dec 17, 2002 | 38.43 | 38.56 | 37.48 | 37.72 | 1,649,722 | -0.96(-2.47%) |
Dec 16, 2002 | 37.59 | 38.68 | 37.50 | 38.68 | 1,552,904 | +1.10(+2.93%) |
Dec 13, 2002 | 38.60 | 38.62 | 37.45 | 37.57 | 1,505,174 | -1.06(-2.75%) |
Dec 12, 2002 | 39.25 | 39.49 | 38.32 | 38.63 | 1,704,359 | -0.51(-1.31%) |
Dec 11, 2002 | 39.13 | 39.27 | 38.79 | 39.15 | 1,369,752 | -0.43(-1.08%) |
Dec 10, 2002 | 38.98 | 39.88 | 38.91 | 39.58 | 1,482,850 | +0.63(+1.62%) |
Dec 09, 2002 | 40.18 | 40.19 | 38.92 | 38.94 | 1,619,011 | -1.35(-3.36%) |
Dec 06, 2002 | 39.96 | 40.38 | 39.13 | 40.30 | 1,691,655 | +0.19(+0.46%) |
Dec 05, 2002 | 41.03 | 41.13 | 39.89 | 40.11 | 1,466,447 | -0.93(-2.27%) |
Dec 04, 2002 | 40.01 | 41.30 | 39.95 | 41.04 | 1,799,080 | +1.02(+2.55%) |
Dec 03, 2002 | 40.76 | 41.03 | 39.94 | 40.02 | 1,648,982 | -0.84(-2.04%) |
Dec 02, 2002 | 41.19 | 41.89 | 40.58 | 40.86 | 1,840,027 | -0.06(-0.16%) |
Nov 29, 2002 | 41.86 | 41.87 | 40.48 | 40.92 | 790,820 | -0.88(-2.10%) |
Nov 27, 2002 | 40.03 | 41.96 | 40.02 | 41.80 | 2,270,094 | +2.08(+5.25%) |
Nov 26, 2002 | 40.90 | 40.91 | 39.61 | 39.71 | 1,718,419 | -1.22(-2.97%) |
Nov 25, 2002 | 41.47 | 41.58 | 40.24 | 40.93 | 1,967,801 | -0.57(-1.37%) |
Nov 22, 2002 | 41.01 | 41.63 | 40.83 | 41.50 | 1,810,796 | +0.07(+0.18%) |
Nov 21, 2002 | 40.13 | 41.52 | 40.12 | 41.42 | 2,490,000 | +1.43(+3.57%) |
Nov 20, 2002 | 39.27 | 40.38 | 38.93 | 40.00 | 1,556,851 | +0.77(+1.96%) |
Nov 19, 2002 | 39.09 | 40.01 | 38.62 | 39.23 | 2,132,453 | -0.11(-0.27%) |
Nov 18, 2002 | 39.96 | 40.35 | 39.27 | 39.33 | 1,157,370 | -0.62(-1.54%) |
Nov 15, 2002 | 40.09 | 40.18 | 39.07 | 39.95 | 1,391,583 | -0.08(-0.20%) |
Nov 14, 2002 | 38.48 | 40.04 | 38.47 | 40.03 | 1,620,491 | +1.71(+4.46%) |
Nov 13, 2002 | 37.78 | 38.87 | 37.26 | 38.32 | 2,082,132 | +0.42(+1.11%) |
Nov 12, 2002 | 37.97 | 38.92 | 37.55 | 37.90 | 1,407,123 | +0.10(+0.26%) |
Nov 11, 2002 | 38.96 | 39.20 | 37.70 | 37.80 | 1,182,777 | -1.16(-2.98%) |
Nov 08, 2002 | 39.32 | 40.39 | 38.85 | 38.96 | 1,488,770 | -0.49(-1.23%) |
Nov 07, 2002 | 39.77 | 39.77 | 39.10 | 39.45 | 1,529,594 | -0.49(-1.22%) |
Nov 06, 2002 | 39.50 | 40.07 | 38.85 | 39.93 | 1,749,376 | +0.42(+1.07%) |
Nov 05, 2002 | 38.55 | 39.51 | 38.54 | 39.51 | 1,110,873 | +0.75(+1.92%) |
Nov 04, 2002 | 39.72 | 39.86 | 38.51 | 38.76 | 1,589,164 | -0.40(-1.01%) |