Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 31.62 | 33.20 | 31.62 | 32.60 | 5,269,838 | +0.89(+2.82%) |
Jan 30, 2003 | 32.55 | 32.55 | 31.64 | 31.70 | 4,460,599 | -0.54(-1.68%) |
Jan 29, 2003 | 32.42 | 32.95 | 32.24 | 32.24 | 4,521,837 | -0.38(-1.17%) |
Jan 28, 2003 | 32.63 | 32.68 | 32.00 | 32.63 | 3,231,472 | +0.23(+0.71%) |
Jan 27, 2003 | 32.66 | 32.98 | 32.28 | 32.40 | 4,019,880 | -0.10(-0.31%) |
Jan 24, 2003 | 33.19 | 34.06 | 32.50 | 32.50 | 7,060,750 | -0.88(-2.64%) |
Jan 23, 2003 | 32.69 | 33.68 | 32.60 | 33.38 | 5,084,717 | +0.82(+2.51%) |
Jan 22, 2003 | 32.76 | 33.65 | 32.02 | 32.56 | 8,060,277 | -0.20(-0.60%) |
Jan 21, 2003 | 33.62 | 33.83 | 32.63 | 32.76 | 4,461,852 | -0.76(-2.27%) |
Jan 17, 2003 | 34.36 | 34.36 | 33.52 | 33.52 | 3,697,563 | -0.80(-2.33%) |
Jan 16, 2003 | 34.57 | 34.95 | 34.20 | 34.32 | 4,410,326 | -0.03(-0.09%) |
Jan 15, 2003 | 35.12 | 35.12 | 34.16 | 34.35 | 3,951,282 | -0.77(-2.18%) |
Jan 14, 2003 | 35.30 | 35.75 | 34.80 | 35.12 | 2,915,889 | -0.17(-0.49%) |
Jan 13, 2003 | 36.39 | 36.39 | 35.11 | 35.29 | 3,286,287 | -1.10(-3.02%) |
Jan 10, 2003 | 35.34 | 36.68 | 35.25 | 36.39 | 4,733,739 | +1.16(+3.30%) |
Jan 09, 2003 | 35.71 | 35.71 | 34.29 | 35.23 | 5,719,328 | -0.18(-0.51%) |
Jan 08, 2003 | 35.69 | 36.23 | 35.21 | 35.40 | 3,836,638 | -0.35(-0.98%) |
Jan 07, 2003 | 37.00 | 37.06 | 35.55 | 35.76 | 4,968,351 | -1.60(-4.27%) |
Jan 06, 2003 | 37.21 | 37.47 | 37.10 | 37.35 | 3,204,690 | -0.13(-0.36%) |
Jan 03, 2003 | 37.19 | 37.59 | 37.19 | 37.49 | 2,199,368 | -0.09(-0.24%) |
Jan 02, 2003 | 37.08 | 37.64 | 36.75 | 37.58 | 3,236,327 | +0.70(+1.90%) |
Dec 31, 2002 | 36.43 | 36.93 | 35.92 | 36.87 | 2,672,663 | +0.48(+1.32%) |
Dec 30, 2002 | 37.06 | 37.10 | 36.05 | 36.39 | 4,435,541 | -0.45(-1.21%) |
Dec 27, 2002 | 36.97 | 37.22 | 36.55 | 36.84 | 3,295,371 | +0.51(+1.41%) |
Dec 26, 2002 | 36.65 | 36.71 | 36.16 | 36.33 | 1,960,684 | +0.04(+0.11%) |
Dec 24, 2002 | 36.08 | 36.71 | 36.08 | 36.29 | 1,817,223 | -0.20(-0.56%) |
Dec 23, 2002 | 35.88 | 36.53 | 35.45 | 36.50 | 5,953,156 | +1.62(+4.65%) |
Dec 20, 2002 | 35.14 | 35.44 | 34.70 | 34.88 | 4,456,527 | +0.20(+0.59%) |
Dec 19, 2002 | 33.84 | 34.89 | 33.83 | 34.67 | 6,654,643 | +1.13(+3.37%) |
Dec 18, 2002 | 32.53 | 33.63 | 32.25 | 33.54 | 4,462,636 | +1.23(+3.81%) |
Dec 17, 2002 | 32.66 | 33.15 | 32.07 | 32.31 | 3,851,204 | +0.12(+0.36%) |
Dec 16, 2002 | 31.62 | 32.19 | 31.41 | 32.19 | 4,122,464 | +0.46(+1.45%) |
Dec 13, 2002 | 32.49 | 32.68 | 31.57 | 31.73 | 3,810,797 | -1.05(-3.21%) |
Dec 12, 2002 | 33.21 | 33.21 | 32.38 | 32.79 | 2,521,685 | -0.42(-1.27%) |
Dec 11, 2002 | 32.95 | 33.52 | 32.66 | 33.21 | 2,619,883 | +0.26(+0.79%) |
Dec 10, 2002 | 32.91 | 33.38 | 32.50 | 32.95 | 3,316,358 | +0.06(+0.19%) |
Dec 09, 2002 | 33.17 | 33.52 | 32.80 | 32.88 | 3,067,807 | -0.47(-1.42%) |
Dec 06, 2002 | 32.50 | 33.53 | 32.21 | 33.36 | 4,119,958 | +0.79(+2.43%) |
Dec 05, 2002 | 33.06 | 33.29 | 32.27 | 32.56 | 2,792,318 | -0.47(-1.43%) |
Dec 04, 2002 | 32.63 | 33.20 | 32.53 | 33.04 | 5,017,528 | +0.52(+1.59%) |
Dec 03, 2002 | 33.04 | 33.52 | 32.45 | 32.52 | 3,101,950 | -0.95(-2.84%) |
Dec 02, 2002 | 33.43 | 33.71 | 32.63 | 33.47 | 3,950,029 | +0.14(+0.42%) |
Nov 29, 2002 | 33.96 | 33.96 | 33.14 | 33.33 | 1,865,461 | -0.63(-1.86%) |
Nov 27, 2002 | 33.23 | 34.33 | 33.01 | 33.96 | 5,965,686 | +1.10(+3.36%) |
Nov 26, 2002 | 32.31 | 32.89 | 32.28 | 32.86 | 4,541,727 | +0.15(+0.45%) |
Nov 25, 2002 | 33.11 | 33.15 | 32.30 | 32.71 | 4,162,245 | -0.39(-1.18%) |
Nov 22, 2002 | 33.46 | 33.83 | 33.09 | 33.10 | 3,428,809 | -0.17(-0.50%) |
Nov 21, 2002 | 33.23 | 33.74 | 32.98 | 33.27 | 8,159,572 | +0.04(+0.12%) |
Nov 20, 2002 | 32.60 | 33.31 | 32.33 | 33.23 | 5,534,990 | +0.50(+1.54%) |
Nov 19, 2002 | 31.61 | 33.19 | 31.61 | 32.72 | 7,641,328 | +1.25(+3.96%) |
Nov 18, 2002 | 32.15 | 32.15 | 31.06 | 31.48 | 10,545,471 | -0.67(-2.09%) |
Nov 15, 2002 | 32.31 | 32.88 | 32.01 | 32.15 | 7,947,983 | -0.11(-0.36%) |
Nov 14, 2002 | 34.00 | 34.38 | 32.24 | 32.26 | 7,460,279 | -1.72(-5.07%) |
Nov 13, 2002 | 37.03 | 37.03 | 33.29 | 33.99 | 6,340,470 | -0.83(-2.38%) |
Nov 12, 2002 | 34.86 | 35.44 | 34.52 | 34.82 | 3,328,574 | -0.04(-0.13%) |
Nov 11, 2002 | 36.03 | 36.39 | 34.57 | 34.86 | 3,967,413 | -1.17(-3.24%) |
Nov 08, 2002 | 35.53 | 36.27 | 35.21 | 36.03 | 7,069,677 | +0.98(+2.79%) |
Nov 07, 2002 | 35.12 | 35.37 | 34.83 | 35.05 | 5,191,216 | -0.03(-0.09%) |
Nov 06, 2002 | 34.96 | 35.60 | 34.00 | 35.09 | 9,678,911 | +0.83(+2.42%) |
Nov 05, 2002 | 31.06 | 34.33 | 31.06 | 34.26 | 13,615,471 | +2.18(+6.81%) |
Nov 04, 2002 | 36.08 | 36.13 | 31.85 | 32.07 | 18,728,222 | -3.93(-10.91%) |