Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 61.31 | 61.31 | 60.91 | 61.23 | 3,324 | -0.80(-1.30%) |
Mar 28, 2003 | 62.13 | 62.26 | 61.85 | 62.04 | 3,570 | -0.09(-0.14%) |
Mar 27, 2003 | 61.88 | 62.13 | 61.84 | 62.13 | 3,078 | -0.25(-0.40%) |
Mar 26, 2003 | 62.98 | 63.01 | 62.38 | 62.38 | 36,817 | -0.39(-0.62%) |
Mar 25, 2003 | 62.21 | 63.18 | 62.21 | 62.77 | 1,723 | +0.07(+0.12%) |
Mar 24, 2003 | 63.02 | 63.02 | 62.17 | 62.69 | 6,279 | -1.46(-2.28%) |
Mar 21, 2003 | 63.51 | 64.16 | 62.94 | 64.16 | 35,709 | +1.06(+1.69%) |
Mar 20, 2003 | 62.69 | 63.18 | 61.69 | 63.09 | 3,078 | +0.19(+0.31%) |
Mar 19, 2003 | 62.37 | 62.90 | 62.04 | 62.90 | 11,082 | +1.18(+1.91%) |
Mar 18, 2003 | 62.04 | 62.13 | 61.35 | 61.72 | 18,716 | -0.08(-0.13%) |
Mar 17, 2003 | 60.06 | 61.80 | 59.58 | 61.80 | 4,802 | +2.00(+3.34%) |
Mar 14, 2003 | 60.18 | 60.54 | 59.49 | 59.80 | 16,130 | +0.07(+0.12%) |
Mar 13, 2003 | 58.80 | 59.73 | 58.34 | 59.73 | 7,757 | +2.44(+4.25%) |
Mar 12, 2003 | 57.38 | 57.46 | 56.16 | 57.29 | 36,817 | -0.58(-1.00%) |
Mar 11, 2003 | 58.63 | 58.63 | 57.71 | 57.87 | 12,067 | -0.52(-0.89%) |
Mar 10, 2003 | 59.99 | 59.99 | 58.39 | 58.39 | 40,511 | -2.27(-3.75%) |
Mar 07, 2003 | 59.66 | 60.66 | 59.66 | 60.66 | 16,500 | +0.50(+0.82%) |
Mar 06, 2003 | 60.63 | 60.63 | 60.06 | 60.17 | 20,194 | -0.45(-0.75%) |
Mar 05, 2003 | 60.77 | 60.78 | 60.56 | 60.62 | 17,115 | +0.09(+0.15%) |
Mar 04, 2003 | 60.71 | 60.94 | 60.50 | 60.53 | 7,141 | -0.50(-0.82%) |
Mar 03, 2003 | 62.26 | 62.26 | 61.04 | 61.04 | 8,127 | -0.28(-0.45%) |
Feb 28, 2003 | 61.29 | 62.00 | 61.29 | 61.31 | 404,873 | +0.28(+0.45%) |
Feb 27, 2003 | 60.66 | 61.27 | 60.66 | 61.04 | 3,078 | +0.75(+1.24%) |
Feb 26, 2003 | 60.69 | 60.69 | 60.06 | 60.29 | 1,108 | -0.20(-0.32%) |
Feb 25, 2003 | 59.77 | 60.49 | 59.57 | 60.49 | 14,899 | -0.03(-0.05%) |
Feb 24, 2003 | 61.36 | 61.55 | 60.52 | 60.52 | 4,432 | -1.36(-2.20%) |
Feb 21, 2003 | 60.92 | 62.24 | 60.92 | 61.88 | 25,612 | +0.42(+0.69%) |
Feb 20, 2003 | 61.80 | 61.80 | 61.25 | 61.46 | 14,406 | -0.14(-0.22%) |
Feb 19, 2003 | 61.79 | 61.79 | 61.60 | 61.60 | 1,477 | -0.31(-0.50%) |
Feb 18, 2003 | 61.68 | 62.25 | 61.68 | 61.91 | 13,298 | +1.36(+2.25%) |
Feb 14, 2003 | 59.84 | 60.69 | 59.84 | 60.54 | 2,216 | +0.49(+0.81%) |
Feb 13, 2003 | 59.30 | 60.06 | 58.93 | 60.06 | 1,477 | +0.37(+0.61%) |
Feb 12, 2003 | 60.18 | 60.58 | 59.58 | 59.69 | 4,063 | -0.71(-1.17%) |
Feb 11, 2003 | 60.40 | 60.40 | 60.40 | 60.40 | 123 | -0.28(-0.46%) |
Feb 10, 2003 | 60.75 | 60.94 | 60.06 | 60.67 | 2,339 | +0.13(+0.21%) |
Feb 07, 2003 | 61.16 | 61.35 | 60.52 | 60.54 | 5,541 | -0.70(-1.14%) |
Feb 06, 2003 | 61.14 | 61.35 | 60.83 | 61.24 | 15,022 | -0.20(-0.33%) |
Feb 05, 2003 | 61.74 | 62.91 | 61.44 | 61.44 | 33,246 | -0.40(-0.64%) |
Feb 04, 2003 | 62.21 | 62.21 | 61.60 | 61.84 | 7,265 | -1.14(-1.82%) |
Feb 03, 2003 | 62.99 | 63.06 | 62.99 | 62.99 | 2,832 | +0.45(+0.73%) |
Jan 31, 2003 | 61.80 | 62.94 | 61.80 | 62.53 | 29,552 | +0.54(+0.86%) |
Jan 30, 2003 | 63.34 | 63.43 | 62.00 | 62.00 | 5,294 | -1.08(-1.71%) |
Jan 29, 2003 | 62.13 | 63.16 | 61.81 | 63.08 | 6,526 | +0.15(+0.23%) |
Jan 28, 2003 | 62.33 | 62.93 | 62.33 | 62.93 | 10,097 | +0.48(+0.77%) |
Jan 27, 2003 | 62.95 | 63.23 | 62.14 | 62.45 | 7,757 | -0.89(-1.40%) |
Jan 24, 2003 | 64.67 | 64.67 | 62.99 | 63.34 | 21,548 | -1.87(-2.86%) |
Jan 23, 2003 | 65.01 | 65.20 | 64.68 | 65.20 | 1,847 | +1.03(+1.61%) |
Jan 22, 2003 | 64.97 | 65.09 | 64.17 | 64.17 | 14,653 | -1.36(-2.07%) |
Jan 21, 2003 | 66.92 | 66.92 | 65.30 | 65.53 | 25,366 | -0.97(-1.45%) |
Jan 17, 2003 | 66.15 | 66.56 | 66.13 | 66.50 | 2,462 | -0.02(-0.02%) |
Jan 16, 2003 | 67.32 | 67.40 | 66.51 | 66.51 | 10,097 | -0.71(-1.06%) |
Jan 15, 2003 | 67.81 | 67.81 | 66.96 | 67.23 | 9,358 | -1.14(-1.66%) |
Jan 14, 2003 | 67.97 | 68.36 | 67.66 | 68.36 | 27,952 | +0.63(+0.94%) |
Jan 13, 2003 | 68.38 | 68.42 | 67.66 | 67.73 | 55,165 | +0.09(+0.13%) |
Jan 10, 2003 | 66.80 | 67.81 | 66.80 | 67.64 | 8,250 | +0.18(+0.26%) |
Jan 09, 2003 | 67.08 | 67.68 | 67.08 | 67.46 | 3,694 | +1.11(+1.68%) |
Jan 08, 2003 | 66.47 | 66.63 | 66.35 | 66.35 | 1,108 | -0.82(-1.22%) |
Jan 07, 2003 | 67.49 | 67.54 | 67.08 | 67.17 | 7,018 | -0.80(-1.18%) |
Jan 06, 2003 | 66.20 | 67.97 | 66.14 | 67.97 | 15,392 | +2.25(+3.42%) |
Jan 03, 2003 | 65.63 | 65.86 | 65.46 | 65.72 | 12,559 | -0.04(-0.06%) |