Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 37.63 | 38.41 | 37.15 | 38.34 | 1,294,138 | +0.60(+1.60%) |
Jan 30, 2003 | 38.18 | 38.30 | 37.63 | 37.73 | 834,670 | -0.58(-1.51%) |
Jan 29, 2003 | 38.24 | 38.45 | 37.62 | 38.31 | 1,147,770 | -0.13(-0.35%) |
Jan 28, 2003 | 38.24 | 38.53 | 38.04 | 38.44 | 663,101 | +0.21(+0.56%) |
Jan 27, 2003 | 38.13 | 38.56 | 37.85 | 38.23 | 1,305,051 | -0.09(-0.23%) |
Jan 24, 2003 | 38.75 | 38.76 | 38.19 | 38.32 | 1,190,297 | -0.55(-1.42%) |
Jan 23, 2003 | 38.94 | 38.99 | 38.42 | 38.87 | 1,301,001 | +0.03(+0.07%) |
Jan 22, 2003 | 39.16 | 39.29 | 38.70 | 38.84 | 814,082 | -0.31(-0.79%) |
Jan 21, 2003 | 39.47 | 39.81 | 39.06 | 39.15 | 930,974 | -0.24(-0.61%) |
Jan 17, 2003 | 39.20 | 39.45 | 38.75 | 39.39 | 1,012,652 | +0.06(+0.16%) |
Jan 16, 2003 | 40.15 | 40.62 | 39.29 | 39.33 | 738,141 | -0.91(-2.25%) |
Jan 15, 2003 | 40.69 | 40.70 | 39.90 | 40.24 | 758,167 | -0.68(-1.65%) |
Jan 14, 2003 | 40.70 | 40.96 | 40.20 | 40.91 | 516,282 | +0.29(+0.72%) |
Jan 13, 2003 | 41.55 | 41.71 | 40.37 | 40.62 | 1,133,257 | -0.53(-1.30%) |
Jan 10, 2003 | 40.31 | 42.43 | 40.21 | 41.15 | 2,184,723 | +0.27(+0.65%) |
Jan 09, 2003 | 38.48 | 40.89 | 38.48 | 40.89 | 2,544,063 | +2.60(+6.80%) |
Jan 08, 2003 | 39.15 | 39.15 | 37.42 | 38.28 | 1,553,911 | -1.08(-2.75%) |
Jan 07, 2003 | 39.73 | 40.09 | 39.35 | 39.37 | 865,946 | -0.48(-1.20%) |
Jan 06, 2003 | 38.37 | 40.22 | 38.36 | 39.85 | 1,031,440 | +1.61(+4.21%) |
Jan 03, 2003 | 38.27 | 38.27 | 37.63 | 38.24 | 744,554 | -0.04(-0.09%) |
Jan 02, 2003 | 36.93 | 38.27 | 36.68 | 38.27 | 946,837 | +1.56(+4.26%) |
Dec 31, 2002 | 36.62 | 36.98 | 35.96 | 36.71 | 762,442 | +0.04(+0.12%) |
Dec 30, 2002 | 36.31 | 36.67 | 35.99 | 36.67 | 672,889 | +0.44(+1.20%) |
Dec 27, 2002 | 36.62 | 36.68 | 36.12 | 36.23 | 578,835 | -0.48(-1.31%) |
Dec 26, 2002 | 36.39 | 37.41 | 36.39 | 36.71 | 539,008 | +0.33(+0.90%) |
Dec 24, 2002 | 36.39 | 36.62 | 36.18 | 36.38 | 316,475 | -0.19(-0.51%) |
Dec 23, 2002 | 36.59 | 36.83 | 36.18 | 36.57 | 741,291 | -0.01(-0.02%) |
Dec 20, 2002 | 36.56 | 36.79 | 36.18 | 36.58 | 1,001,739 | +0.20(+0.56%) |
Dec 19, 2002 | 37.02 | 37.69 | 35.90 | 36.37 | 1,084,992 | -1.20(-3.19%) |
Dec 18, 2002 | 38.19 | 38.19 | 37.31 | 37.57 | 937,949 | -0.61(-1.61%) |
Dec 17, 2002 | 37.95 | 38.33 | 37.91 | 38.19 | 936,712 | -0.16(-0.42%) |
Dec 16, 2002 | 37.10 | 38.51 | 37.10 | 38.35 | 1,097,368 | +1.47(+3.98%) |
Dec 13, 2002 | 37.38 | 37.38 | 36.63 | 36.88 | 1,149,682 | -0.72(-1.91%) |
Dec 12, 2002 | 38.07 | 38.07 | 37.09 | 37.60 | 621,362 | -0.25(-0.66%) |
Dec 11, 2002 | 37.23 | 38.52 | 37.11 | 37.85 | 706,302 | +0.53(+1.43%) |
Dec 10, 2002 | 36.56 | 37.44 | 35.91 | 37.31 | 1,173,083 | +0.65(+1.77%) |
Dec 09, 2002 | 37.11 | 37.47 | 36.35 | 36.67 | 709,453 | -0.67(-1.79%) |
Dec 06, 2002 | 38.00 | 38.09 | 36.94 | 37.33 | 1,800,521 | -1.18(-3.07%) |
Dec 05, 2002 | 39.33 | 39.38 | 37.81 | 38.51 | 981,826 | -0.70(-1.79%) |
Dec 04, 2002 | 39.47 | 39.53 | 38.29 | 39.22 | 1,373,004 | -0.98(-2.43%) |
Dec 03, 2002 | 41.71 | 41.72 | 40.07 | 40.19 | 1,053,266 | -1.63(-3.89%) |
Dec 02, 2002 | 42.28 | 42.48 | 41.55 | 41.82 | 1,032,340 | +0.34(+0.81%) |
Nov 29, 2002 | 41.70 | 41.87 | 41.47 | 41.48 | 299,036 | -0.22(-0.53%) |
Nov 27, 2002 | 40.18 | 41.70 | 39.91 | 41.70 | 784,718 | +1.69(+4.22%) |
Nov 26, 2002 | 40.74 | 40.93 | 40.00 | 40.02 | 664,451 | -0.94(-2.30%) |
Nov 25, 2002 | 40.99 | 41.67 | 40.61 | 40.96 | 1,058,104 | -0.04(-0.09%) |
Nov 22, 2002 | 38.81 | 41.46 | 38.48 | 40.99 | 1,844,847 | +2.20(+5.66%) |
Nov 21, 2002 | 37.60 | 39.11 | 37.57 | 38.80 | 1,231,361 | +1.83(+4.95%) |
Nov 20, 2002 | 36.31 | 37.12 | 36.18 | 36.97 | 573,547 | +0.57(+1.56%) |
Nov 19, 2002 | 36.27 | 36.61 | 35.73 | 36.40 | 767,055 | +0.25(+0.69%) |
Nov 18, 2002 | 36.85 | 37.03 | 36.03 | 36.15 | 1,143,720 | -0.16(-0.44%) |
Nov 15, 2002 | 35.55 | 36.52 | 35.34 | 36.31 | 797,094 | +0.08(+0.22%) |
Nov 14, 2002 | 34.67 | 36.27 | 34.67 | 36.23 | 1,898,625 | +2.08(+6.09%) |
Nov 13, 2002 | 35.35 | 35.35 | 33.95 | 34.15 | 1,954,202 | -1.20(-3.39%) |
Nov 12, 2002 | 36.07 | 36.41 | 35.26 | 35.35 | 679,639 | -0.68(-1.88%) |
Nov 11, 2002 | 36.36 | 36.85 | 35.90 | 36.03 | 505,032 | -0.27(-0.73%) |
Nov 08, 2002 | 36.35 | 36.81 | 35.60 | 36.29 | 563,647 | +0.02(+0.05%) |
Nov 07, 2002 | 37.69 | 37.87 | 36.12 | 36.27 | 987,226 | -1.64(-4.31%) |
Nov 06, 2002 | 38.43 | 38.43 | 37.23 | 37.91 | 801,144 | -0.33(-0.86%) |
Nov 05, 2002 | 38.62 | 38.96 | 37.81 | 38.24 | 658,938 | -0.60(-1.56%) |
Nov 04, 2002 | 39.15 | 39.39 | 38.67 | 38.84 | 951,337 | +0.46(+1.20%) |