Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 61.10 | 61.81 | 61.10 | 61.13 | 406,102 | +0.28(+0.45%) |
Feb 27, 2003 | 60.48 | 61.09 | 60.48 | 60.85 | 3,087 | +0.74(+1.24%) |
Feb 26, 2003 | 60.51 | 60.51 | 59.87 | 60.11 | 1,111 | -0.19(-0.32%) |
Feb 25, 2003 | 59.59 | 60.30 | 59.39 | 60.30 | 14,944 | -0.03(-0.05%) |
Feb 24, 2003 | 61.18 | 61.36 | 60.34 | 60.34 | 4,446 | -1.36(-2.20%) |
Feb 21, 2003 | 60.73 | 62.05 | 60.73 | 61.70 | 25,690 | +0.42(+0.69%) |
Feb 20, 2003 | 61.61 | 61.61 | 61.06 | 61.27 | 14,450 | -0.14(-0.22%) |
Feb 19, 2003 | 61.61 | 61.61 | 61.41 | 61.41 | 1,482 | -0.31(-0.50%) |
Feb 18, 2003 | 61.49 | 62.06 | 61.49 | 61.72 | 13,339 | +1.36(+2.25%) |
Feb 14, 2003 | 59.66 | 60.51 | 59.66 | 60.36 | 2,223 | +0.49(+0.81%) |
Feb 13, 2003 | 59.12 | 59.87 | 58.75 | 59.87 | 1,482 | +0.36(+0.61%) |
Feb 12, 2003 | 59.99 | 60.39 | 59.40 | 59.51 | 4,075 | -0.70(-1.17%) |
Feb 11, 2003 | 60.21 | 60.21 | 60.21 | 60.21 | 123 | -0.28(-0.45%) |
Feb 10, 2003 | 60.56 | 60.76 | 59.88 | 60.49 | 2,346 | +0.13(+0.21%) |
Feb 07, 2003 | 60.97 | 61.16 | 60.34 | 60.36 | 5,557 | -0.70(-1.14%) |
Feb 06, 2003 | 60.96 | 61.16 | 60.64 | 61.06 | 15,068 | -0.20(-0.33%) |
Feb 05, 2003 | 61.55 | 62.72 | 61.26 | 61.26 | 33,347 | -0.40(-0.64%) |
Feb 04, 2003 | 62.02 | 62.02 | 61.41 | 61.65 | 7,287 | -1.14(-1.82%) |
Feb 03, 2003 | 62.80 | 62.87 | 62.80 | 62.80 | 2,840 | +0.45(+0.73%) |
Jan 31, 2003 | 61.61 | 62.75 | 61.61 | 62.34 | 29,642 | +0.53(+0.86%) |
Jan 30, 2003 | 63.15 | 63.23 | 61.81 | 61.81 | 5,310 | -1.08(-1.71%) |
Jan 29, 2003 | 61.95 | 62.97 | 61.62 | 62.89 | 6,546 | +0.15(+0.23%) |
Jan 28, 2003 | 62.14 | 62.74 | 62.14 | 62.74 | 10,127 | +0.48(+0.77%) |
Jan 27, 2003 | 62.76 | 63.04 | 61.95 | 62.26 | 7,781 | -0.88(-1.40%) |
Jan 24, 2003 | 64.47 | 64.47 | 62.80 | 63.14 | 21,614 | -1.86(-2.86%) |
Jan 23, 2003 | 64.81 | 65.01 | 64.49 | 65.01 | 1,852 | +1.03(+1.61%) |
Jan 22, 2003 | 64.77 | 64.89 | 63.98 | 63.98 | 14,697 | -1.35(-2.07%) |
Jan 21, 2003 | 66.72 | 66.72 | 65.10 | 65.33 | 25,443 | -0.96(-1.45%) |
Jan 17, 2003 | 65.95 | 66.36 | 65.93 | 66.29 | 2,470 | -0.02(-0.02%) |
Jan 16, 2003 | 67.12 | 67.20 | 66.31 | 66.31 | 10,127 | -0.71(-1.06%) |
Jan 15, 2003 | 67.61 | 67.61 | 66.76 | 67.02 | 9,386 | -1.13(-1.66%) |
Jan 14, 2003 | 67.77 | 68.16 | 67.45 | 68.16 | 28,036 | +0.63(+0.94%) |
Jan 13, 2003 | 68.17 | 68.21 | 67.45 | 67.52 | 55,332 | +0.09(+0.13%) |
Jan 10, 2003 | 66.59 | 67.61 | 66.59 | 67.44 | 8,275 | +0.18(+0.26%) |
Jan 09, 2003 | 66.88 | 67.48 | 66.88 | 67.26 | 3,705 | +1.11(+1.68%) |
Jan 08, 2003 | 66.27 | 66.42 | 66.15 | 66.15 | 1,111 | -0.82(-1.22%) |
Jan 07, 2003 | 67.28 | 67.34 | 66.88 | 66.97 | 7,040 | -0.80(-1.18%) |
Jan 06, 2003 | 66.00 | 67.77 | 65.94 | 67.77 | 15,438 | +2.24(+3.42%) |
Jan 03, 2003 | 65.43 | 65.66 | 65.26 | 65.52 | 12,598 | -0.04(-0.06%) |
Jan 02, 2003 | 64.32 | 65.57 | 63.64 | 65.57 | 20,008 | +2.13(+3.36%) |
Dec 31, 2002 | 63.28 | 63.68 | 62.59 | 63.44 | 4,940 | -0.43(-0.67%) |
Dec 30, 2002 | 63.07 | 63.87 | 62.95 | 63.87 | 5,310 | +0.48(+0.75%) |
Dec 27, 2002 | 64.45 | 64.45 | 63.19 | 63.39 | 16,920 | -1.10(-1.71%) |
Dec 26, 2002 | 64.89 | 65.22 | 64.49 | 64.49 | 4,322 | -0.04(-0.06%) |
Dec 24, 2002 | 64.61 | 64.61 | 64.29 | 64.53 | 4,693 | -0.20(-0.31%) |
Dec 23, 2002 | 64.85 | 65.34 | 64.73 | 64.73 | 28,777 | -0.45(-0.68%) |
Dec 20, 2002 | 64.85 | 65.42 | 64.74 | 65.18 | 12,474 | +1.38(+2.17%) |
Dec 19, 2002 | 64.33 | 64.97 | 63.44 | 63.79 | 6,299 | -0.57(-0.89%) |
Dec 18, 2002 | 64.97 | 64.97 | 64.17 | 64.37 | 19,267 | -1.38(-2.09%) |
Dec 17, 2002 | 65.71 | 65.91 | 65.55 | 65.74 | 4,199 | +0.04(+0.06%) |
Dec 16, 2002 | 64.12 | 65.70 | 64.12 | 65.70 | 6,916 | +1.58(+2.46%) |
Dec 13, 2002 | 63.84 | 64.61 | 63.64 | 64.12 | 9,880 | -1.01(-1.55%) |
Dec 12, 2002 | 64.53 | 65.50 | 64.53 | 65.14 | 10,127 | +0.28(+0.44%) |
Dec 11, 2002 | 64.85 | 65.22 | 64.58 | 64.85 | 1,729 | -0.28(-0.43%) |
Dec 10, 2002 | 64.25 | 65.14 | 63.96 | 65.14 | 15,315 | +0.93(+1.45%) |
Dec 09, 2002 | 64.89 | 64.89 | 63.92 | 64.21 | 20,008 | -0.89(-1.37%) |
Dec 06, 2002 | 63.76 | 65.53 | 63.76 | 65.10 | 17,291 | +0.25(+0.39%) |
Dec 05, 2002 | 65.10 | 65.13 | 64.68 | 64.84 | 2,470 | -0.82(-1.25%) |
Dec 04, 2002 | 65.50 | 66.23 | 65.01 | 65.66 | 123,386 | -0.36(-0.55%) |
Dec 03, 2002 | 66.27 | 66.39 | 65.78 | 66.03 | 3,458 | -0.64(-0.96%) |