Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 62.21 | 62.74 | 62.04 | 62.64 | 318,900 | +0.46(+0.74%) |
Feb 27, 2003 | 61.63 | 62.44 | 61.43 | 62.18 | 97,664 | +0.77(+1.25%) |
Feb 26, 2003 | 61.95 | 62.14 | 61.26 | 61.42 | 143,919 | -0.91(-1.47%) |
Feb 25, 2003 | 61.15 | 62.33 | 60.58 | 62.33 | 589,105 | +0.71(+1.15%) |
Feb 24, 2003 | 62.60 | 62.60 | 61.62 | 61.62 | 146,631 | -1.22(-1.94%) |
Feb 21, 2003 | 62.17 | 63.14 | 61.50 | 62.84 | 108,244 | +0.72(+1.15%) |
Feb 20, 2003 | 62.85 | 62.95 | 61.96 | 62.13 | 158,297 | -0.58(-0.93%) |
Feb 19, 2003 | 62.96 | 62.96 | 62.07 | 62.71 | 412,360 | -0.50(-0.79%) |
Feb 18, 2003 | 62.36 | 63.25 | 62.36 | 63.21 | 268,847 | +1.27(+2.05%) |
Feb 14, 2003 | 60.67 | 61.94 | 60.41 | 61.94 | 389,707 | +1.28(+2.10%) |
Feb 13, 2003 | 60.53 | 60.84 | 59.71 | 60.67 | 212,962 | +0.07(+0.11%) |
Feb 12, 2003 | 61.31 | 61.63 | 60.60 | 60.60 | 249,315 | -0.94(-1.53%) |
Feb 11, 2003 | 62.17 | 62.40 | 61.12 | 61.54 | 194,243 | -0.35(-0.56%) |
Feb 10, 2003 | 61.48 | 61.97 | 60.90 | 61.89 | 237,378 | +0.29(+0.47%) |
Feb 07, 2003 | 62.57 | 62.62 | 61.19 | 61.60 | 323,919 | -0.24(-0.38%) |
Feb 06, 2003 | 62.21 | 62.46 | 61.61 | 61.84 | 704,810 | -0.69(-1.11%) |
Feb 05, 2003 | 63.20 | 63.73 | 62.30 | 62.53 | 401,915 | -0.35(-0.56%) |
Feb 04, 2003 | 63.00 | 63.00 | 62.15 | 62.88 | 246,737 | -0.66(-1.03%) |
Feb 03, 2003 | 63.35 | 63.98 | 63.35 | 63.54 | 280,513 | +0.01(+0.02%) |
Jan 31, 2003 | 62.18 | 63.53 | 62.18 | 63.53 | 627,492 | +1.23(+1.98%) |
Jan 30, 2003 | 63.84 | 64.01 | 62.27 | 62.30 | 350,506 | -1.49(-2.33%) |
Jan 29, 2003 | 63.07 | 64.20 | 62.66 | 63.78 | 822,142 | +0.51(+0.80%) |
Jan 28, 2003 | 63.03 | 63.64 | 62.76 | 63.28 | 544,478 | +0.59(+0.94%) |
Jan 27, 2003 | 63.25 | 63.87 | 62.39 | 62.69 | 366,240 | -0.94(-1.47%) |
Jan 24, 2003 | 65.31 | 65.31 | 63.55 | 63.62 | 1,410,434 | -1.79(-2.74%) |
Jan 23, 2003 | 65.35 | 65.85 | 64.88 | 65.41 | 325,276 | +0.52(+0.80%) |
Jan 22, 2003 | 65.35 | 65.79 | 64.90 | 64.90 | 427,687 | -0.77(-1.18%) |
Jan 21, 2003 | 67.08 | 67.08 | 65.61 | 65.67 | 623,558 | -1.25(-1.87%) |
Jan 17, 2003 | 67.04 | 67.31 | 66.43 | 66.92 | 383,196 | -0.63(-0.94%) |
Jan 16, 2003 | 68.22 | 68.51 | 67.41 | 67.56 | 268,712 | -0.39(-0.57%) |
Jan 15, 2003 | 68.86 | 68.93 | 67.71 | 67.95 | 545,020 | -0.70(-1.02%) |
Jan 14, 2003 | 68.54 | 68.87 | 68.09 | 68.65 | 3,577,223 | +0.04(+0.05%) |
Jan 13, 2003 | 69.06 | 69.13 | 68.10 | 68.61 | 309,541 | -0.02(-0.03%) |
Jan 10, 2003 | 68.04 | 68.89 | 67.81 | 68.64 | 555,736 | +0.15(+0.23%) |
Jan 09, 2003 | 67.60 | 68.67 | 67.60 | 68.48 | 9,956,596 | +1.08(+1.60%) |
Jan 08, 2003 | 67.80 | 68.07 | 67.15 | 67.40 | 193,293 | -0.80(-1.17%) |
Jan 07, 2003 | 68.50 | 68.82 | 67.95 | 68.20 | 352,676 | -0.41(-0.60%) |
Jan 06, 2003 | 67.30 | 68.92 | 67.30 | 68.61 | 3,839,696 | +1.25(+1.86%) |
Jan 03, 2003 | 67.12 | 67.36 | 66.73 | 67.36 | 639,429 | +0.15(+0.23%) |
Jan 02, 2003 | 65.75 | 67.22 | 65.34 | 67.20 | 291,907 | +2.07(+3.18%) |
Dec 31, 2002 | 64.74 | 65.19 | 64.20 | 65.13 | 681,207 | +0.16(+0.25%) |
Dec 30, 2002 | 64.64 | 65.24 | 64.32 | 64.97 | 1,231,518 | +0.55(+0.86%) |
Dec 27, 2002 | 65.67 | 65.69 | 64.42 | 64.42 | 973,522 | -1.47(-2.24%) |
Dec 26, 2002 | 66.18 | 66.79 | 65.48 | 65.89 | 470,280 | -0.07(-0.10%) |
Dec 24, 2002 | 65.98 | 66.25 | 65.86 | 65.96 | 418,735 | -0.47(-0.71%) |
Dec 23, 2002 | 65.77 | 66.73 | 65.77 | 66.43 | 10,215,406 | +0.19(+0.29%) |
Dec 20, 2002 | 65.83 | 66.33 | 65.72 | 66.24 | 686,226 | +0.83(+1.26%) |
Dec 19, 2002 | 65.67 | 66.35 | 64.95 | 65.41 | 1,316,296 | -0.54(-0.82%) |
Dec 18, 2002 | 66.28 | 66.28 | 65.54 | 65.95 | 468,923 | -0.77(-1.15%) |
Dec 17, 2002 | 67.06 | 67.28 | 66.56 | 66.72 | 483,302 | -0.55(-0.82%) |
Dec 16, 2002 | 65.83 | 67.35 | 65.83 | 67.27 | 585,849 | +1.41(+2.14%) |
Dec 13, 2002 | 66.34 | 66.68 | 65.86 | 65.86 | 1,111,880 | -1.08(-1.61%) |
Dec 12, 2002 | 67.25 | 67.43 | 66.55 | 66.94 | 427,959 | -0.12(-0.18%) |
Dec 11, 2002 | 66.67 | 67.54 | 66.53 | 67.06 | 540,815 | +0.24(+0.35%) |
Dec 10, 2002 | 66.53 | 67.15 | 66.20 | 66.82 | 761,374 | +0.88(+1.34%) |
Dec 09, 2002 | 67.20 | 67.34 | 65.94 | 65.94 | 546,919 | -1.92(-2.82%) |
Dec 06, 2002 | 66.41 | 67.92 | 66.35 | 67.85 | 489,270 | +0.56(+0.83%) |
Dec 05, 2002 | 68.25 | 68.27 | 67.12 | 67.29 | 296,383 | -0.86(-1.27%) |
Dec 04, 2002 | 67.53 | 68.65 | 67.34 | 68.16 | 531,184 | -0.33(-0.48%) |
Dec 03, 2002 | 68.67 | 68.80 | 68.08 | 68.49 | 628,442 | -0.91(-1.31%) |