Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 61.33 | 61.33 | 60.92 | 61.24 | 3,324 | -0.80(-1.30%) |
Mar 28, 2003 | 62.14 | 62.27 | 61.86 | 62.05 | 3,570 | -0.09(-0.14%) |
Mar 27, 2003 | 61.89 | 62.14 | 61.85 | 62.14 | 3,077 | -0.25(-0.40%) |
Mar 26, 2003 | 62.99 | 63.02 | 62.39 | 62.39 | 36,810 | -0.39(-0.62%) |
Mar 25, 2003 | 62.22 | 63.19 | 62.22 | 62.78 | 1,723 | +0.07(+0.12%) |
Mar 24, 2003 | 63.03 | 63.03 | 62.18 | 62.71 | 6,278 | -1.46(-2.28%) |
Mar 21, 2003 | 63.52 | 64.17 | 62.95 | 64.17 | 35,702 | +1.06(+1.69%) |
Mar 20, 2003 | 62.71 | 63.19 | 61.70 | 63.10 | 3,077 | +0.19(+0.31%) |
Mar 19, 2003 | 62.38 | 62.91 | 62.06 | 62.91 | 11,080 | +1.18(+1.91%) |
Mar 18, 2003 | 62.06 | 62.14 | 61.37 | 61.73 | 18,713 | -0.08(-0.13%) |
Mar 17, 2003 | 60.07 | 61.81 | 59.60 | 61.81 | 4,801 | +2.00(+3.34%) |
Mar 14, 2003 | 60.19 | 60.55 | 59.50 | 59.82 | 16,127 | +0.07(+0.12%) |
Mar 13, 2003 | 58.81 | 59.74 | 58.35 | 59.74 | 7,756 | +2.44(+4.25%) |
Mar 12, 2003 | 57.39 | 57.48 | 56.17 | 57.31 | 36,810 | -0.58(-1.00%) |
Mar 11, 2003 | 58.65 | 58.65 | 57.72 | 57.88 | 12,065 | -0.52(-0.89%) |
Mar 10, 2003 | 60.00 | 60.00 | 58.40 | 58.40 | 40,504 | -2.27(-3.75%) |
Mar 07, 2003 | 59.67 | 60.68 | 59.67 | 60.68 | 16,497 | +0.50(+0.82%) |
Mar 06, 2003 | 60.64 | 60.64 | 60.07 | 60.18 | 20,190 | -0.45(-0.75%) |
Mar 05, 2003 | 60.78 | 60.79 | 60.57 | 60.64 | 17,112 | +0.09(+0.15%) |
Mar 04, 2003 | 60.72 | 60.95 | 60.51 | 60.55 | 7,140 | -0.50(-0.82%) |
Mar 03, 2003 | 62.27 | 62.27 | 61.05 | 61.05 | 8,125 | -0.28(-0.45%) |
Feb 28, 2003 | 61.30 | 62.01 | 61.30 | 61.33 | 404,794 | +0.28(+0.45%) |
Feb 27, 2003 | 60.68 | 61.29 | 60.68 | 61.05 | 3,077 | +0.75(+1.24%) |
Feb 26, 2003 | 60.70 | 60.70 | 60.07 | 60.30 | 1,108 | -0.19(-0.32%) |
Feb 25, 2003 | 59.78 | 60.50 | 59.58 | 60.50 | 14,896 | -0.03(-0.05%) |
Feb 24, 2003 | 61.37 | 61.56 | 60.53 | 60.53 | 4,432 | -1.36(-2.20%) |
Feb 21, 2003 | 60.93 | 62.25 | 60.93 | 61.89 | 25,607 | +0.42(+0.69%) |
Feb 20, 2003 | 61.81 | 61.81 | 61.26 | 61.47 | 14,404 | -0.14(-0.22%) |
Feb 19, 2003 | 61.81 | 61.81 | 61.61 | 61.61 | 1,477 | -0.31(-0.50%) |
Feb 18, 2003 | 61.69 | 62.26 | 61.69 | 61.92 | 13,296 | +1.36(+2.25%) |
Feb 14, 2003 | 59.86 | 60.70 | 59.86 | 60.55 | 2,216 | +0.49(+0.81%) |
Feb 13, 2003 | 59.31 | 60.07 | 58.94 | 60.07 | 1,477 | +0.37(+0.61%) |
Feb 12, 2003 | 60.19 | 60.59 | 59.60 | 59.70 | 4,062 | -0.71(-1.17%) |
Feb 11, 2003 | 60.41 | 60.41 | 60.41 | 60.41 | 123 | -0.28(-0.46%) |
Feb 10, 2003 | 60.76 | 60.95 | 60.08 | 60.68 | 2,339 | +0.13(+0.21%) |
Feb 07, 2003 | 61.17 | 61.36 | 60.53 | 60.55 | 5,540 | -0.70(-1.14%) |
Feb 06, 2003 | 61.16 | 61.36 | 60.84 | 61.25 | 15,019 | -0.20(-0.33%) |
Feb 05, 2003 | 61.75 | 62.92 | 61.46 | 61.46 | 33,240 | -0.40(-0.64%) |
Feb 04, 2003 | 62.22 | 62.22 | 61.61 | 61.85 | 7,263 | -1.15(-1.82%) |
Feb 03, 2003 | 63.00 | 63.07 | 63.00 | 63.00 | 2,831 | +0.45(+0.73%) |
Jan 31, 2003 | 61.81 | 62.95 | 61.81 | 62.54 | 29,547 | +0.54(+0.86%) |
Jan 30, 2003 | 63.36 | 63.44 | 62.01 | 62.01 | 5,293 | -1.08(-1.71%) |
Jan 29, 2003 | 62.15 | 63.17 | 61.82 | 63.09 | 6,524 | +0.15(+0.23%) |
Jan 28, 2003 | 62.34 | 62.94 | 62.34 | 62.94 | 10,095 | +0.48(+0.77%) |
Jan 27, 2003 | 62.96 | 63.24 | 62.15 | 62.46 | 7,756 | -0.89(-1.40%) |
Jan 24, 2003 | 64.68 | 64.68 | 63.00 | 63.35 | 21,544 | -1.87(-2.86%) |
Jan 23, 2003 | 65.02 | 65.22 | 64.70 | 65.22 | 1,846 | +1.03(+1.61%) |
Jan 22, 2003 | 64.98 | 65.10 | 64.19 | 64.19 | 14,650 | -1.36(-2.07%) |
Jan 21, 2003 | 66.93 | 66.93 | 65.31 | 65.54 | 25,361 | -0.97(-1.45%) |
Jan 17, 2003 | 66.16 | 66.57 | 66.14 | 66.51 | 2,462 | -0.02(-0.02%) |
Jan 16, 2003 | 67.34 | 67.42 | 66.52 | 66.52 | 10,095 | -0.71(-1.06%) |
Jan 15, 2003 | 67.82 | 67.82 | 66.97 | 67.24 | 9,356 | -1.14(-1.66%) |
Jan 14, 2003 | 67.99 | 68.38 | 67.67 | 68.38 | 27,946 | +0.63(+0.94%) |
Jan 13, 2003 | 68.39 | 68.43 | 67.67 | 67.74 | 55,154 | +0.09(+0.13%) |
Jan 10, 2003 | 66.81 | 67.82 | 66.81 | 67.65 | 8,248 | +0.18(+0.26%) |
Jan 09, 2003 | 67.09 | 67.69 | 67.09 | 67.47 | 3,693 | +1.11(+1.68%) |
Jan 08, 2003 | 66.48 | 66.64 | 66.36 | 66.36 | 1,108 | -0.82(-1.22%) |
Jan 07, 2003 | 67.50 | 67.56 | 67.09 | 67.18 | 7,017 | -0.80(-1.18%) |
Jan 06, 2003 | 66.22 | 67.99 | 66.15 | 67.99 | 15,389 | +2.25(+3.42%) |
Jan 03, 2003 | 65.64 | 65.87 | 65.47 | 65.74 | 12,557 | -0.04(-0.06%) |