Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 70.44 | 70.95 | 70.06 | 70.44 | 63,827,904 | +0.09(+0.13%) |
Apr 29, 2003 | 70.62 | 71.12 | 70.05 | 70.35 | 68,300,608 | +0.00(+0.00%) |
Apr 28, 2003 | 69.32 | 70.66 | 69.21 | 70.35 | 60,634,512 | +1.20(+1.73%) |
Apr 25, 2003 | 69.97 | 70.11 | 68.99 | 69.15 | 57,313,644 | -0.87(-1.24%) |
Apr 24, 2003 | 70.15 | 70.57 | 69.71 | 70.02 | 65,287,924 | -0.63(-0.89%) |
Apr 23, 2003 | 70.22 | 70.78 | 69.93 | 70.65 | 57,740,824 | +0.64(+0.92%) |
Apr 22, 2003 | 68.29 | 70.17 | 68.13 | 70.01 | 78,115,768 | +1.30(+1.89%) |
Apr 21, 2003 | 68.87 | 69.10 | 68.26 | 68.71 | 41,864,156 | +0.07(+0.10%) |
Apr 17, 2003 | 67.68 | 68.76 | 67.60 | 68.64 | 48,912,056 | +1.00(+1.48%) |
Apr 16, 2003 | 68.91 | 69.03 | 67.47 | 67.64 | 67,613,000 | -1.17(-1.70%) |
Apr 15, 2003 | 68.09 | 68.81 | 67.77 | 68.81 | 65,223,992 | +0.64(+0.93%) |
Apr 14, 2003 | 67.04 | 68.21 | 66.68 | 68.17 | 48,234,104 | +1.38(+2.07%) |
Apr 11, 2003 | 67.57 | 67.98 | 66.57 | 66.79 | 62,287,508 | -0.28(-0.41%) |
Apr 10, 2003 | 66.76 | 67.16 | 65.69 | 67.07 | 55,003,052 | +0.37(+0.55%) |
Apr 09, 2003 | 67.72 | 68.29 | 66.50 | 66.70 | 72,666,976 | -0.89(-1.32%) |
Apr 08, 2003 | 67.68 | 67.94 | 67.22 | 67.59 | 51,869,156 | +0.11(+0.16%) |
Apr 07, 2003 | 69.24 | 69.63 | 67.42 | 67.48 | 91,115,192 | -0.13(-0.19%) |
Apr 04, 2003 | 67.78 | 67.90 | 67.15 | 67.61 | 47,313,732 | +0.40(+0.59%) |
Apr 03, 2003 | 68.11 | 68.20 | 67.18 | 67.22 | 63,671,200 | -0.32(-0.48%) |
Apr 02, 2003 | 67.09 | 68.04 | 67.06 | 67.54 | 65,900,376 | +1.59(+2.42%) |
Apr 01, 2003 | 65.34 | 66.21 | 65.08 | 65.94 | 70,345,680 | +1.00(+1.53%) |
Mar 31, 2003 | 65.41 | 66.36 | 64.69 | 64.95 | 78,964,120 | -1.51(-2.27%) |
Mar 28, 2003 | 66.27 | 66.89 | 66.10 | 66.46 | 42,477,388 | -0.34(-0.50%) |
Mar 27, 2003 | 66.22 | 67.19 | 65.91 | 66.79 | 69,290,656 | +0.05(+0.08%) |
Mar 26, 2003 | 67.11 | 67.33 | 66.53 | 66.74 | 59,636,240 | -0.34(-0.50%) |
Mar 25, 2003 | 66.48 | 67.64 | 66.25 | 67.08 | 79,593,928 | +0.64(+0.96%) |
Mar 24, 2003 | 67.46 | 67.55 | 66.18 | 66.44 | 85,110,176 | -2.28(-3.32%) |
Mar 21, 2003 | 67.56 | 68.89 | 67.39 | 68.73 | 92,569,600 | +1.16(+1.72%) |
Mar 20, 2003 | 66.93 | 67.90 | 66.18 | 67.56 | 87,424,160 | +0.15(+0.22%) |
Mar 19, 2003 | 66.89 | 67.57 | 66.43 | 67.41 | 64,641,548 | +0.51(+0.77%) |
Mar 18, 2003 | 66.79 | 66.95 | 66.13 | 66.90 | 65,898,552 | +0.39(+0.59%) |
Mar 17, 2003 | 63.97 | 66.64 | 63.78 | 66.51 | 114,959,744 | +2.03(+3.15%) |
Mar 14, 2003 | 64.53 | 64.97 | 63.88 | 64.48 | 83,207,192 | +0.21(+0.32%) |
Mar 13, 2003 | 62.98 | 64.31 | 62.49 | 64.27 | 94,202,112 | +2.15(+3.45%) |
Mar 12, 2003 | 61.61 | 61.92 | 60.84 | 62.13 | 81,446,424 | +0.41(+0.67%) |
Mar 11, 2003 | 62.45 | 62.85 | 61.68 | 61.71 | 62,796,492 | -0.61(-0.98%) |
Mar 10, 2003 | 63.31 | 63.51 | 62.16 | 62.33 | 53,596,392 | -1.53(-2.40%) |
Mar 07, 2003 | 62.55 | 64.37 | 62.41 | 63.86 | 82,894,440 | +0.44(+0.69%) |
Mar 06, 2003 | 63.51 | 64.01 | 63.21 | 63.42 | 54,107,468 | -0.54(-0.84%) |
Mar 05, 2003 | 63.31 | 64.03 | 63.12 | 63.96 | 57,553,720 | +0.54(+0.85%) |
Mar 04, 2003 | 64.34 | 64.39 | 63.35 | 63.42 | 41,076,212 | -1.03(-1.59%) |
Mar 03, 2003 | 65.35 | 65.74 | 64.17 | 64.45 | 56,029,636 | -0.62(-0.95%) |
Feb 28, 2003 | 64.74 | 65.32 | 64.50 | 65.07 | 57,267,588 | +0.43(+0.66%) |
Feb 27, 2003 | 64.15 | 64.95 | 63.74 | 64.64 | 67,631,008 | +0.84(+1.32%) |
Feb 26, 2003 | 64.40 | 64.79 | 63.67 | 63.80 | 49,330,492 | -0.94(-1.46%) |
Feb 25, 2003 | 63.58 | 64.76 | 63.02 | 64.74 | 74,276,392 | +0.51(+0.80%) |
Feb 24, 2003 | 65.09 | 65.15 | 64.07 | 64.23 | 40,060,720 | -1.06(-1.62%) |
Feb 21, 2003 | 64.67 | 65.71 | 63.97 | 65.28 | 79,544,872 | +0.65(+1.01%) |
Feb 20, 2003 | 65.31 | 65.47 | 64.42 | 64.63 | 38,230,016 | -0.65(-1.00%) |
Feb 19, 2003 | 65.39 | 65.51 | 64.59 | 65.28 | 41,023,500 | -0.34(-0.53%) |
Feb 18, 2003 | 64.79 | 65.76 | 64.68 | 65.63 | 51,573,108 | +1.13(+1.76%) |
Feb 14, 2003 | 63.13 | 64.53 | 62.72 | 64.49 | 77,750,696 | +1.38(+2.19%) |
Feb 13, 2003 | 62.96 | 63.35 | 62.08 | 63.12 | 75,771,776 | +0.19(+0.30%) |
Feb 12, 2003 | 63.74 | 64.09 | 62.92 | 62.92 | 46,879,248 | -1.02(-1.59%) |
Feb 11, 2003 | 64.66 | 64.92 | 63.48 | 63.94 | 61,176,636 | -0.44(-0.69%) |
Feb 10, 2003 | 63.97 | 64.48 | 63.35 | 64.39 | 59,335,756 | +0.45(+0.71%) |
Feb 07, 2003 | 65.08 | 65.14 | 63.59 | 63.94 | 56,315,636 | -0.79(-1.22%) |
Feb 06, 2003 | 64.66 | 65.06 | 64.11 | 64.72 | 70,018,968 | -0.31(-0.47%) |
Feb 05, 2003 | 65.72 | 66.33 | 64.76 | 65.03 | 71,970,624 | -0.41(-0.62%) |
Feb 04, 2003 | 65.38 | 65.72 | 64.61 | 65.44 | 57,099,536 | -0.65(-0.99%) |