Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 67.27 | 67.91 | 67.27 | 67.84 | 4,941 | +0.16(+0.24%) |
Apr 29, 2003 | 67.77 | 68.24 | 67.11 | 67.67 | 8,647 | +0.00(+0.00%) |
Apr 28, 2003 | 66.66 | 67.79 | 66.66 | 67.67 | 36,072 | +1.29(+1.94%) |
Apr 25, 2003 | 67.31 | 67.31 | 66.36 | 66.39 | 4,447 | -0.92(-1.37%) |
Apr 24, 2003 | 67.67 | 67.71 | 66.83 | 67.31 | 413,346 | -1.01(-1.48%) |
Apr 23, 2003 | 67.67 | 68.44 | 67.24 | 68.32 | 10,994 | +0.73(+1.08%) |
Apr 22, 2003 | 65.65 | 67.71 | 65.37 | 67.59 | 7,782 | +1.82(+2.77%) |
Apr 21, 2003 | 66.22 | 66.38 | 65.77 | 65.77 | 8,029 | -0.45(-0.67%) |
Apr 17, 2003 | 64.98 | 66.22 | 64.98 | 66.22 | 6,300 | +0.93(+1.43%) |
Apr 16, 2003 | 66.54 | 66.65 | 65.16 | 65.29 | 6,670 | -0.94(-1.42%) |
Apr 15, 2003 | 65.08 | 66.26 | 65.08 | 66.22 | 12,353 | +1.19(+1.83%) |
Apr 14, 2003 | 63.95 | 65.04 | 63.95 | 65.03 | 9,512 | +1.65(+2.61%) |
Apr 11, 2003 | 64.56 | 64.56 | 63.30 | 63.38 | 8,770 | -0.16(-0.25%) |
Apr 10, 2003 | 63.18 | 63.55 | 63.18 | 63.55 | 2,470 | +0.01(+0.01%) |
Apr 09, 2003 | 64.07 | 64.44 | 63.16 | 63.54 | 40,395 | -0.41(-0.65%) |
Apr 08, 2003 | 63.59 | 64.23 | 63.46 | 63.95 | 18,900 | +0.08(+0.13%) |
Apr 07, 2003 | 64.92 | 65.61 | 63.59 | 63.87 | 17,541 | +0.16(+0.25%) |
Apr 04, 2003 | 63.67 | 63.95 | 63.22 | 63.71 | 10,623 | +0.60(+0.95%) |
Apr 03, 2003 | 63.91 | 64.02 | 63.11 | 63.11 | 31,995 | -0.29(-0.46%) |
Apr 02, 2003 | 63.38 | 63.86 | 63.02 | 63.40 | 7,906 | +1.55(+2.51%) |
Apr 01, 2003 | 60.91 | 62.11 | 60.91 | 61.85 | 6,547 | +0.81(+1.33%) |
Mar 31, 2003 | 61.12 | 61.12 | 60.71 | 61.04 | 3,335 | -0.80(-1.30%) |
Mar 28, 2003 | 61.93 | 62.06 | 61.65 | 61.84 | 3,582 | -0.09(-0.14%) |
Mar 27, 2003 | 61.68 | 61.93 | 61.64 | 61.93 | 3,088 | -0.25(-0.40%) |
Mar 26, 2003 | 62.78 | 62.81 | 62.18 | 62.18 | 36,936 | -0.39(-0.62%) |
Mar 25, 2003 | 62.01 | 62.98 | 62.01 | 62.57 | 1,729 | +0.07(+0.12%) |
Mar 24, 2003 | 62.82 | 62.82 | 61.97 | 62.49 | 6,300 | -1.46(-2.28%) |
Mar 21, 2003 | 63.30 | 63.95 | 62.74 | 63.95 | 35,824 | +1.06(+1.69%) |
Mar 20, 2003 | 62.49 | 62.98 | 61.49 | 62.89 | 3,088 | +0.19(+0.31%) |
Mar 19, 2003 | 62.17 | 62.70 | 61.85 | 62.70 | 11,118 | +1.17(+1.91%) |
Mar 18, 2003 | 61.85 | 61.93 | 61.16 | 61.52 | 18,777 | -0.08(-0.13%) |
Mar 17, 2003 | 59.86 | 61.60 | 59.39 | 61.60 | 4,817 | +1.99(+3.34%) |
Mar 14, 2003 | 59.98 | 60.35 | 59.30 | 59.61 | 16,183 | +0.07(+0.12%) |
Mar 13, 2003 | 58.61 | 59.54 | 58.15 | 59.54 | 7,782 | +2.43(+4.25%) |
Mar 12, 2003 | 57.19 | 57.28 | 55.98 | 57.11 | 36,936 | -0.57(-1.00%) |
Mar 11, 2003 | 58.45 | 58.45 | 57.52 | 57.68 | 12,106 | -0.52(-0.89%) |
Mar 10, 2003 | 59.80 | 59.80 | 58.20 | 58.20 | 40,642 | -2.27(-3.75%) |
Mar 07, 2003 | 59.47 | 60.47 | 59.47 | 60.47 | 16,553 | +0.49(+0.82%) |
Mar 06, 2003 | 60.44 | 60.44 | 59.86 | 59.98 | 20,259 | -0.45(-0.75%) |
Mar 05, 2003 | 60.57 | 60.58 | 60.36 | 60.43 | 17,171 | +0.09(+0.15%) |
Mar 04, 2003 | 60.52 | 60.74 | 60.31 | 60.34 | 7,164 | -0.50(-0.82%) |
Mar 03, 2003 | 62.06 | 62.06 | 60.84 | 60.84 | 8,153 | -0.28(-0.45%) |
Feb 28, 2003 | 61.09 | 61.80 | 61.09 | 61.12 | 406,181 | +0.28(+0.45%) |
Feb 27, 2003 | 60.47 | 61.08 | 60.47 | 60.84 | 3,088 | +0.74(+1.24%) |
Feb 26, 2003 | 60.49 | 60.49 | 59.86 | 60.10 | 1,111 | -0.19(-0.32%) |
Feb 25, 2003 | 59.58 | 60.29 | 59.38 | 60.29 | 14,947 | -0.03(-0.05%) |
Feb 24, 2003 | 61.17 | 61.35 | 60.32 | 60.32 | 4,447 | -1.36(-2.20%) |
Feb 21, 2003 | 60.72 | 62.04 | 60.72 | 61.68 | 25,695 | +0.42(+0.69%) |
Feb 20, 2003 | 61.60 | 61.60 | 61.05 | 61.26 | 14,453 | -0.14(-0.22%) |
Feb 19, 2003 | 61.59 | 61.59 | 61.40 | 61.40 | 1,482 | -0.31(-0.50%) |
Feb 18, 2003 | 61.48 | 62.05 | 61.48 | 61.71 | 13,341 | +1.36(+2.25%) |
Feb 14, 2003 | 59.65 | 60.49 | 59.65 | 60.35 | 2,223 | +0.49(+0.81%) |
Feb 13, 2003 | 59.11 | 59.86 | 58.74 | 59.86 | 1,482 | +0.36(+0.61%) |
Feb 12, 2003 | 59.98 | 60.38 | 59.39 | 59.50 | 4,076 | -0.70(-1.17%) |
Feb 11, 2003 | 60.20 | 60.20 | 60.20 | 60.20 | 123 | -0.28(-0.46%) |
Feb 10, 2003 | 60.55 | 60.74 | 59.87 | 60.48 | 2,347 | +0.13(+0.21%) |
Feb 07, 2003 | 60.96 | 61.15 | 60.32 | 60.35 | 5,559 | -0.70(-1.14%) |
Feb 06, 2003 | 60.95 | 61.15 | 60.63 | 61.04 | 15,071 | -0.20(-0.33%) |
Feb 05, 2003 | 61.54 | 62.70 | 61.25 | 61.25 | 33,354 | -0.40(-0.64%) |
Feb 04, 2003 | 62.01 | 62.01 | 61.40 | 61.64 | 7,288 | -1.14(-1.82%) |