Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 68.35 | 69.61 | 67.40 | 68.71 | 1,314,300 | -1.11(-1.59%) |
Mar 28, 2003 | 70.60 | 70.78 | 69.62 | 69.82 | 775,500 | -1.03(-1.45%) |
Mar 27, 2003 | 71.70 | 71.72 | 70.85 | 70.85 | 1,191,100 | -1.15(-1.60%) |
Mar 26, 2003 | 72.05 | 72.60 | 71.39 | 72.00 | 1,354,800 | -0.05(-0.07%) |
Mar 25, 2003 | 70.85 | 72.33 | 70.61 | 72.05 | 954,900 | +1.68(+2.39%) |
Mar 24, 2003 | 73.16 | 73.16 | 70.11 | 70.37 | 1,252,800 | -2.78(-3.80%) |
Mar 21, 2003 | 71.60 | 73.22 | 71.29 | 73.15 | 1,113,000 | +2.01(+2.83%) |
Mar 20, 2003 | 71.18 | 71.61 | 70.10 | 71.14 | 1,031,900 | -0.04(-0.06%) |
Mar 19, 2003 | 71.40 | 72.05 | 70.34 | 71.18 | 938,700 | -0.02(-0.03%) |
Mar 18, 2003 | 72.34 | 72.46 | 70.57 | 71.20 | 1,208,800 | -1.14(-1.58%) |
Mar 17, 2003 | 69.97 | 72.40 | 69.25 | 72.34 | 1,421,200 | +2.37(+3.39%) |
Mar 14, 2003 | 69.00 | 69.97 | 68.77 | 69.97 | 162,960,000 | +1.00(+1.45%) |
Mar 13, 2003 | 65.95 | 69.10 | 65.80 | 68.97 | 1,837,000 | +4.47(+6.93%) |
Mar 12, 2003 | 64.21 | 64.50 | 63.80 | 64.50 | 802,900 | +0.29(+0.45%) |
Mar 11, 2003 | 64.25 | 64.77 | 63.87 | 64.21 | 1,264,600 | -0.04(-0.06%) |
Mar 10, 2003 | 65.03 | 65.25 | 64.04 | 64.25 | 698,900 | -0.88(-1.35%) |
Mar 07, 2003 | 64.07 | 65.52 | 63.47 | 65.13 | 1,416,500 | +1.07(+1.67%) |
Mar 06, 2003 | 64.30 | 64.70 | 63.70 | 64.06 | 1,396,300 | -0.44(-0.68%) |
Mar 05, 2003 | 61.11 | 64.57 | 61.11 | 64.50 | 2,298,100 | +1.50(+2.38%) |
Mar 04, 2003 | 65.30 | 65.45 | 62.78 | 63.00 | 1,513,500 | -3.03(-4.59%) |
Mar 03, 2003 | 66.25 | 66.99 | 65.66 | 66.03 | 895,200 | +0.23(+0.35%) |
Feb 28, 2003 | 65.75 | 66.15 | 65.37 | 65.80 | 878,700 | +0.30(+0.46%) |
Feb 27, 2003 | 62.50 | 65.75 | 62.50 | 65.50 | 1,142,400 | +0.64(+0.99%) |
Feb 26, 2003 | 64.96 | 65.35 | 64.32 | 64.86 | 1,104,500 | -0.10(-0.15%) |
Feb 25, 2003 | 64.01 | 64.96 | 63.07 | 64.96 | 1,322,000 | +0.46(+0.71%) |
Feb 24, 2003 | 66.60 | 66.79 | 64.30 | 64.50 | 1,048,200 | -2.06(-3.09%) |
Feb 21, 2003 | 66.25 | 66.75 | 65.61 | 66.56 | 1,185,200 | +0.31(+0.47%) |
Feb 20, 2003 | 65.55 | 66.25 | 64.90 | 66.25 | 1,190,400 | +1.00(+1.53%) |
Feb 19, 2003 | 66.50 | 66.61 | 64.50 | 65.25 | 968,000 | -1.41(-2.12%) |
Feb 18, 2003 | 65.89 | 67.49 | 65.89 | 66.66 | 691,100 | +0.96(+1.46%) |
Feb 14, 2003 | 63.95 | 65.74 | 63.30 | 65.70 | 1,181,700 | +1.90(+2.98%) |
Feb 13, 2003 | 63.95 | 64.34 | 62.78 | 63.80 | 1,031,500 | -0.43(-0.67%) |
Feb 12, 2003 | 63.80 | 64.85 | 63.54 | 64.23 | 1,061,200 | -0.07(-0.11%) |
Feb 11, 2003 | 64.00 | 64.95 | 63.76 | 64.30 | 1,099,500 | +1.31(+2.08%) |
Feb 10, 2003 | 64.10 | 64.10 | 61.75 | 62.99 | 1,447,400 | -1.16(-1.81%) |
Feb 07, 2003 | 64.64 | 65.17 | 63.50 | 64.15 | 1,282,200 | +0.15(+0.23%) |
Feb 06, 2003 | 65.50 | 65.81 | 64.00 | 64.00 | 1,428,000 | -1.59(-2.42%) |
Feb 05, 2003 | 65.74 | 66.30 | 64.79 | 65.59 | 1,295,300 | +0.09(+0.14%) |
Feb 04, 2003 | 65.85 | 66.75 | 64.76 | 65.50 | 1,705,800 | -0.59(-0.89%) |
Feb 03, 2003 | 66.10 | 67.00 | 65.55 | 66.09 | 2,404,900 | +0.38(+0.58%) |
Jan 31, 2003 | 64.05 | 65.95 | 64.00 | 65.71 | 1,735,900 | +1.35(+2.10%) |
Jan 30, 2003 | 65.51 | 67.49 | 64.10 | 64.36 | 4,207,900 | +3.16(+5.16%) |
Jan 29, 2003 | 60.10 | 61.42 | 59.60 | 61.20 | 1,149,400 | +0.45(+0.74%) |
Jan 28, 2003 | 59.60 | 60.90 | 58.83 | 60.75 | 1,839,000 | +2.14(+3.65%) |
Jan 27, 2003 | 59.00 | 60.50 | 58.21 | 58.61 | 1,996,300 | -2.22(-3.65%) |
Jan 24, 2003 | 62.70 | 62.90 | 60.09 | 60.83 | 1,773,200 | -1.87(-2.98%) |
Jan 23, 2003 | 62.30 | 62.79 | 61.49 | 62.70 | 2,604,600 | +1.60(+2.62%) |
Jan 22, 2003 | 63.60 | 63.99 | 60.71 | 61.10 | 2,333,600 | -2.60(-4.08%) |
Jan 21, 2003 | 65.98 | 66.13 | 63.57 | 63.70 | 1,078,000 | -2.45(-3.70%) |
Jan 17, 2003 | 65.10 | 66.20 | 64.70 | 66.15 | 1,618,000 | +1.05(+1.61%) |
Jan 16, 2003 | 64.35 | 65.10 | 63.60 | 65.10 | 2,282,800 | +0.75(+1.17%) |
Jan 15, 2003 | 65.85 | 65.87 | 63.55 | 64.35 | 1,860,300 | -1.15(-1.76%) |
Jan 14, 2003 | 66.25 | 66.42 | 65.30 | 65.50 | 2,037,600 | -0.95(-1.43%) |
Jan 13, 2003 | 68.90 | 69.40 | 66.45 | 66.45 | 1,561,800 | -2.25(-3.28%) |
Jan 10, 2003 | 68.65 | 68.91 | 68.18 | 68.70 | 975,800 | -0.26(-0.38%) |
Jan 09, 2003 | 68.51 | 69.20 | 68.51 | 68.96 | 1,207,600 | +1.07(+1.58%) |
Jan 08, 2003 | 69.68 | 69.94 | 67.62 | 67.89 | 1,735,500 | -1.79(-2.57%) |
Jan 07, 2003 | 70.60 | 70.95 | 69.20 | 69.68 | 2,670,400 | -1.38(-1.94%) |
Jan 06, 2003 | 72.99 | 72.99 | 70.97 | 71.06 | 2,549,300 | -1.92(-2.63%) |
Jan 03, 2003 | 73.51 | 73.51 | 72.55 | 72.98 | 1,105,200 | -0.57(-0.77%) |