Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 66.73 | 67.37 | 66.73 | 67.23 | 575,973 | +0.47(+0.71%) |
Apr 29, 2003 | 66.84 | 67.00 | 66.61 | 66.76 | 459,812 | -0.24(-0.36%) |
Apr 28, 2003 | 66.99 | 67.04 | 66.73 | 67.00 | 83,829 | +0.04(+0.05%) |
Apr 25, 2003 | 67.08 | 67.14 | 66.78 | 66.96 | 213,990 | +0.01(+0.01%) |
Apr 24, 2003 | 66.69 | 67.08 | 66.69 | 66.96 | 573,307 | +0.39(+0.59%) |
Apr 23, 2003 | 66.21 | 66.63 | 66.21 | 66.57 | 86,162 | +0.38(+0.58%) |
Apr 22, 2003 | 66.36 | 66.51 | 66.12 | 66.18 | 59,163 | +0.03(+0.05%) |
Apr 21, 2003 | 66.06 | 66.23 | 65.93 | 66.15 | 148,326 | +0.14(+0.21%) |
Apr 17, 2003 | 66.36 | 66.37 | 66.01 | 66.02 | 91,329 | -0.14(-0.21%) |
Apr 16, 2003 | 66.06 | 66.18 | 65.85 | 66.15 | 327,318 | +0.44(+0.68%) |
Apr 15, 2003 | 65.89 | 66.01 | 65.59 | 65.71 | 1,373,437 | +0.12(+0.18%) |
Apr 14, 2003 | 65.59 | 65.70 | 65.22 | 65.59 | 241,989 | +0.04(+0.05%) |
Apr 11, 2003 | 65.58 | 65.75 | 65.44 | 65.55 | 176,825 | -0.23(-0.36%) |
Apr 10, 2003 | 66.00 | 66.00 | 65.70 | 65.79 | 1,325,439 | -0.24(-0.36%) |
Apr 09, 2003 | 65.88 | 66.06 | 65.65 | 66.03 | 52,497 | +0.22(+0.33%) |
Apr 08, 2003 | 65.70 | 65.85 | 65.49 | 65.81 | 628,971 | +0.24(+0.37%) |
Apr 07, 2003 | 65.42 | 65.72 | 65.14 | 65.57 | 102,995 | -0.12(-0.18%) |
Apr 04, 2003 | 65.85 | 65.90 | 65.59 | 65.69 | 1,133,282 | -0.16(-0.25%) |
Apr 03, 2003 | 65.85 | 66.06 | 65.70 | 65.85 | 51,997 | +0.01(+0.01%) |
Apr 02, 2003 | 65.64 | 65.89 | 65.53 | 65.85 | 259,488 | -0.19(-0.29%) |
Apr 01, 2003 | 65.88 | 66.09 | 65.58 | 66.04 | 157,492 | -0.08(-0.13%) |
Mar 31, 2003 | 65.82 | 66.15 | 65.82 | 66.12 | 98,328 | +0.31(+0.46%) |
Mar 28, 2003 | 65.67 | 66.00 | 65.64 | 65.82 | 1,084,117 | +0.26(+0.40%) |
Mar 27, 2003 | 65.67 | 65.67 | 65.41 | 65.55 | 90,995 | +0.09(+0.14%) |
Mar 26, 2003 | 65.19 | 65.52 | 65.19 | 65.46 | 213,656 | +0.29(+0.44%) |
Mar 25, 2003 | 65.13 | 65.28 | 65.01 | 65.17 | 51,164 | +0.07(+0.11%) |
Mar 24, 2003 | 64.80 | 65.22 | 64.79 | 65.10 | 204,990 | +0.52(+0.80%) |
Mar 21, 2003 | 64.98 | 65.01 | 64.54 | 64.59 | 236,989 | -0.33(-0.51%) |
Mar 20, 2003 | 65.19 | 65.28 | 64.65 | 64.92 | 74,496 | +0.11(+0.18%) |
Mar 19, 2003 | 65.22 | 65.24 | 64.70 | 64.80 | 1,449,601 | -0.34(-0.53%) |
Mar 18, 2003 | 65.42 | 65.78 | 64.97 | 65.14 | 1,831,083 | -0.26(-0.39%) |
Mar 17, 2003 | 65.88 | 66.06 | 65.31 | 65.40 | 837,962 | -0.34(-0.52%) |
Mar 14, 2003 | 65.73 | 65.97 | 65.61 | 65.75 | 354,650 | -0.08(-0.12%) |
Mar 13, 2003 | 65.72 | 65.99 | 65.56 | 65.82 | 317,485 | -0.42(-0.63%) |
Mar 12, 2003 | 66.30 | 66.51 | 66.12 | 66.24 | 232,489 | -0.12(-0.18%) |
Mar 11, 2003 | 66.59 | 66.59 | 66.21 | 66.36 | 82,829 | -0.15(-0.23%) |
Mar 10, 2003 | 66.33 | 66.64 | 66.32 | 66.51 | 80,996 | +0.19(+0.28%) |
Mar 07, 2003 | 66.46 | 66.58 | 66.15 | 66.33 | 47,331 | +0.02(+0.03%) |
Mar 06, 2003 | 66.54 | 66.54 | 66.15 | 66.31 | 79,996 | -0.11(-0.17%) |
Mar 05, 2003 | 66.54 | 66.54 | 66.15 | 66.42 | 39,831 | -0.04(-0.05%) |
Mar 04, 2003 | 66.25 | 66.51 | 66.15 | 66.46 | 160,659 | +0.04(+0.05%) |
Mar 03, 2003 | 66.36 | 66.53 | 66.07 | 66.42 | 327,818 | +0.13(+0.19%) |
Feb 28, 2003 | 66.28 | 66.47 | 65.99 | 66.30 | 135,327 | +0.02(+0.04%) |
Feb 27, 2003 | 66.00 | 66.30 | 65.83 | 66.27 | 149,493 | +0.28(+0.42%) |
Feb 26, 2003 | 66.00 | 66.00 | 65.73 | 66.00 | 53,830 | +0.18(+0.27%) |
Feb 25, 2003 | 66.00 | 66.00 | 65.68 | 65.82 | 272,987 | +0.12(+0.18%) |
Feb 24, 2003 | 65.76 | 65.83 | 65.59 | 65.70 | 208,657 | +0.22(+0.33%) |
Feb 21, 2003 | 65.85 | 65.85 | 65.40 | 65.48 | 135,327 | -0.18(-0.27%) |
Feb 20, 2003 | 65.50 | 65.81 | 65.40 | 65.66 | 274,820 | +0.17(+0.26%) |
Feb 19, 2003 | 65.37 | 65.59 | 65.22 | 65.49 | 45,331 | +0.21(+0.32%) |
Feb 18, 2003 | 65.10 | 65.31 | 64.95 | 65.28 | 1,550,596 | +0.20(+0.31%) |
Feb 14, 2003 | 65.37 | 65.37 | 64.98 | 65.08 | 126,494 | -0.03(-0.05%) |
Feb 13, 2003 | 65.25 | 65.55 | 65.11 | 65.11 | 131,994 | +0.00(+0.00%) |
Feb 12, 2003 | 65.37 | 65.37 | 65.10 | 65.11 | 58,830 | -0.09(-0.14%) |
Feb 11, 2003 | 64.93 | 65.20 | 64.93 | 65.20 | 222,156 | +0.24(+0.37%) |
Feb 10, 2003 | 65.31 | 65.34 | 64.84 | 64.96 | 709,467 | -0.40(-0.62%) |
Feb 07, 2003 | 65.16 | 65.41 | 65.04 | 65.36 | 444,146 | +0.14(+0.22%) |
Feb 06, 2003 | 65.22 | 65.27 | 64.96 | 65.22 | 49,331 | +0.11(+0.18%) |
Feb 05, 2003 | 65.17 | 65.28 | 64.81 | 65.10 | 198,157 | -0.10(-0.15%) |
Feb 04, 2003 | 64.92 | 65.28 | 64.88 | 65.20 | 928,624 | +0.13(+0.19%) |