Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 65.25 | 65.31 | 64.92 | 65.28 | 213,824 | +0.18(+0.28%) |
Jan 30, 2003 | 64.98 | 65.21 | 64.81 | 65.10 | 1,353,277 | +0.22(+0.34%) |
Jan 29, 2003 | 65.34 | 65.34 | 64.83 | 64.88 | 63,497 | -0.38(-0.59%) |
Jan 28, 2003 | 64.98 | 65.27 | 64.90 | 65.26 | 1,151,786 | +0.20(+0.30%) |
Jan 27, 2003 | 65.43 | 65.43 | 64.89 | 65.07 | 1,365,110 | -0.38(-0.59%) |
Jan 24, 2003 | 65.37 | 65.62 | 65.20 | 65.45 | 1,708,763 | +0.29(+0.45%) |
Jan 23, 2003 | 64.98 | 65.25 | 64.96 | 65.16 | 333,819 | +0.03(+0.05%) |
Jan 22, 2003 | 64.95 | 65.19 | 64.86 | 65.13 | 65,497 | +0.13(+0.20%) |
Jan 21, 2003 | 64.80 | 65.03 | 64.65 | 64.99 | 62,664 | +0.04(+0.06%) |
Jan 17, 2003 | 64.95 | 64.98 | 64.66 | 64.95 | 2,481,564 | +0.30(+0.46%) |
Jan 16, 2003 | 64.80 | 64.83 | 64.35 | 64.65 | 309,820 | -0.15(-0.23%) |
Jan 15, 2003 | 64.92 | 64.92 | 64.63 | 64.80 | 185,825 | +0.00(+0.00%) |
Jan 14, 2003 | 65.22 | 65.22 | 64.69 | 64.80 | 398,650 | +0.18(+0.28%) |
Jan 13, 2003 | 64.80 | 64.95 | 64.53 | 64.62 | 88,829 | -0.07(-0.11%) |
Jan 10, 2003 | 64.92 | 64.92 | 64.39 | 64.69 | 136,827 | +0.17(+0.26%) |
Jan 09, 2003 | 64.80 | 64.80 | 64.22 | 64.53 | 92,662 | -0.52(-0.80%) |
Jan 08, 2003 | 65.16 | 65.25 | 64.92 | 65.05 | 179,325 | +0.07(+0.10%) |
Jan 07, 2003 | 64.71 | 65.05 | 64.45 | 64.98 | 75,163 | +0.25(+0.38%) |
Jan 06, 2003 | 64.65 | 64.74 | 64.29 | 64.74 | 1,038,290 | -0.03(-0.05%) |
Jan 03, 2003 | 64.56 | 64.77 | 64.36 | 64.77 | 39,665 | +0.37(+0.57%) |
Jan 02, 2003 | 65.38 | 65.38 | 64.21 | 64.40 | 111,162 | -1.42(-2.15%) |
Dec 31, 2002 | 65.82 | 65.95 | 65.61 | 65.82 | 160,160 | -0.17(-0.26%) |
Dec 30, 2002 | 65.91 | 66.06 | 65.70 | 65.99 | 50,331 | +0.20(+0.30%) |
Dec 27, 2002 | 65.55 | 65.80 | 65.40 | 65.79 | 27,498 | +0.38(+0.58%) |
Dec 26, 2002 | 65.00 | 65.41 | 65.00 | 65.41 | 23,499 | +0.22(+0.33%) |
Dec 24, 2002 | 65.10 | 65.40 | 65.04 | 65.20 | 24,165 | +0.14(+0.21%) |
Dec 23, 2002 | 64.98 | 65.10 | 64.83 | 65.06 | 39,831 | +0.01(+0.02%) |
Dec 20, 2002 | 65.07 | 65.07 | 64.81 | 65.05 | 66,330 | +0.02(+0.03%) |
Dec 19, 2002 | 64.83 | 65.03 | 64.53 | 65.03 | 84,329 | +0.41(+0.64%) |
Dec 18, 2002 | 64.50 | 64.63 | 64.35 | 64.62 | 77,996 | +0.32(+0.50%) |
Dec 17, 2002 | 64.56 | 64.56 | 64.09 | 64.29 | 490,646 | +0.24(+0.37%) |
Dec 16, 2002 | 64.41 | 64.41 | 64.05 | 64.05 | 528,978 | -0.03(-0.05%) |
Dec 13, 2002 | 64.14 | 64.44 | 64.06 | 64.08 | 74,830 | -0.33(-0.51%) |
Dec 12, 2002 | 64.35 | 64.56 | 64.16 | 64.41 | 44,664 | +0.00(+0.00%) |
Dec 11, 2002 | 64.38 | 64.47 | 64.09 | 64.41 | 362,651 | +0.27(+0.42%) |
Dec 10, 2002 | 63.91 | 64.20 | 63.91 | 64.14 | 192,658 | +0.12(+0.19%) |
Dec 09, 2002 | 64.11 | 64.26 | 63.90 | 64.02 | 105,828 | +0.00(+0.00%) |
Dec 06, 2002 | 64.32 | 64.41 | 63.70 | 64.02 | 495,646 | +0.04(+0.06%) |
Dec 05, 2002 | 63.67 | 64.11 | 63.66 | 63.99 | 205,824 | +0.14(+0.23%) |
Dec 04, 2002 | 63.84 | 63.93 | 63.66 | 63.84 | 414,482 | +0.00(+0.00%) |
Dec 03, 2002 | 63.72 | 63.96 | 63.70 | 63.84 | 3,440,192 | +0.11(+0.18%) |
Dec 02, 2002 | 63.47 | 63.84 | 63.18 | 63.73 | 105,495 | -0.17(-0.26%) |
Nov 29, 2002 | 64.02 | 64.08 | 63.61 | 63.90 | 28,665 | +0.00(+0.00%) |
Nov 27, 2002 | 64.14 | 64.20 | 63.72 | 63.90 | 204,991 | -0.36(-0.56%) |
Nov 26, 2002 | 63.99 | 64.26 | 63.96 | 64.26 | 126,328 | +0.36(+0.56%) |
Nov 25, 2002 | 64.09 | 64.11 | 63.85 | 63.90 | 46,831 | -0.01(-0.01%) |
Nov 22, 2002 | 64.05 | 64.14 | 63.90 | 63.90 | 1,833,091 | -0.26(-0.41%) |
Nov 21, 2002 | 64.14 | 64.20 | 63.81 | 64.17 | 398,650 | +0.00(+0.00%) |
Nov 20, 2002 | 64.76 | 64.76 | 64.17 | 64.17 | 135,327 | -0.21(-0.33%) |
Nov 19, 2002 | 64.59 | 64.59 | 64.22 | 64.38 | 37,665 | -0.12(-0.19%) |
Nov 18, 2002 | 64.12 | 64.53 | 63.97 | 64.50 | 83,996 | +0.44(+0.69%) |
Nov 15, 2002 | 63.78 | 64.08 | 63.69 | 64.05 | 188,158 | +0.37(+0.57%) |
Nov 14, 2002 | 63.72 | 64.09 | 63.61 | 63.69 | 200,491 | -0.43(-0.66%) |
Nov 13, 2002 | 64.18 | 64.18 | 63.86 | 64.11 | 565,643 | +0.25(+0.39%) |
Nov 12, 2002 | 64.38 | 64.38 | 63.87 | 63.87 | 43,831 | -0.53(-0.83%) |
Nov 11, 2002 | 64.50 | 64.50 | 64.30 | 64.40 | 30,165 | +0.17(+0.27%) |
Nov 08, 2002 | 64.29 | 64.29 | 63.99 | 64.23 | 1,412,775 | +0.08(+0.13%) |
Nov 07, 2002 | 63.87 | 64.14 | 63.73 | 64.14 | 412,983 | +0.89(+1.41%) |
Nov 06, 2002 | 63.39 | 63.77 | 63.02 | 63.25 | 997,125 | +0.19(+0.30%) |
Nov 05, 2002 | 63.42 | 63.42 | 62.79 | 63.06 | 88,496 | -0.07(-0.10%) |
Nov 04, 2002 | 63.00 | 63.12 | 62.61 | 63.12 | 258,656 | +0.13(+0.21%) |