Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 64.49 | 66.07 | 64.49 | 65.96 | 72,182,912 | +1.25(+1.93%) |
Jan 30, 2003 | 66.52 | 66.59 | 64.69 | 64.71 | 65,063,900 | -1.57(-2.37%) |
Jan 29, 2003 | 65.48 | 66.82 | 64.97 | 66.28 | 70,170,848 | +0.50(+0.76%) |
Jan 28, 2003 | 65.63 | 66.22 | 65.25 | 65.78 | 61,278,276 | +0.48(+0.74%) |
Jan 27, 2003 | 65.71 | 66.53 | 64.76 | 65.30 | 76,063,776 | -0.90(-1.37%) |
Jan 24, 2003 | 67.90 | 67.97 | 66.04 | 66.20 | 89,640,680 | -1.79(-2.63%) |
Jan 23, 2003 | 68.02 | 68.50 | 67.41 | 67.99 | 73,173,352 | +0.41(+0.61%) |
Jan 22, 2003 | 68.04 | 68.83 | 67.45 | 67.58 | 55,864,452 | -0.83(-1.21%) |
Jan 21, 2003 | 69.65 | 69.68 | 68.17 | 68.40 | 55,290,880 | -1.08(-1.56%) |
Jan 17, 2003 | 69.74 | 70.74 | 69.09 | 69.48 | 46,478,948 | -1.04(-1.48%) |
Jan 16, 2003 | 70.89 | 71.22 | 70.10 | 70.53 | 57,652,360 | -0.29(-0.41%) |
Jan 15, 2003 | 71.69 | 71.71 | 70.44 | 70.82 | 43,765,444 | -0.71(-1.00%) |
Jan 14, 2003 | 71.04 | 71.91 | 70.83 | 71.53 | 40,349,200 | +0.23(+0.32%) |
Jan 13, 2003 | 71.69 | 71.94 | 70.85 | 71.30 | 41,330,508 | -0.02(-0.03%) |
Jan 10, 2003 | 70.47 | 71.77 | 70.36 | 71.32 | 49,284,956 | +0.19(+0.27%) |
Jan 09, 2003 | 70.37 | 71.42 | 70.06 | 71.13 | 45,482,244 | +1.09(+1.55%) |
Jan 08, 2003 | 70.66 | 70.82 | 69.78 | 70.04 | 50,545,872 | -1.03(-1.45%) |
Jan 07, 2003 | 71.20 | 71.56 | 70.66 | 71.07 | 50,437,708 | -0.18(-0.25%) |
Jan 06, 2003 | 69.93 | 71.65 | 69.88 | 71.25 | 53,507,800 | +1.23(+1.76%) |
Jan 03, 2003 | 69.68 | 70.04 | 69.36 | 70.01 | 42,049,560 | +0.21(+0.31%) |
Jan 02, 2003 | 68.10 | 69.97 | 67.86 | 69.80 | 58,251,372 | +2.18(+3.22%) |
Dec 31, 2002 | 67.44 | 67.78 | 66.76 | 67.62 | 44,411,692 | +0.09(+0.14%) |
Dec 30, 2002 | 67.29 | 67.81 | 66.85 | 67.53 | 39,106,552 | +0.56(+0.84%) |
Dec 27, 2002 | 68.18 | 68.43 | 66.97 | 66.97 | 28,982,686 | -1.54(-2.25%) |
Dec 26, 2002 | 68.75 | 69.45 | 68.09 | 68.51 | 22,820,190 | +0.03(+0.04%) |
Dec 24, 2002 | 68.66 | 68.87 | 68.40 | 68.48 | 14,270,121 | -0.51(-0.74%) |
Dec 23, 2002 | 68.66 | 69.34 | 68.45 | 68.99 | 29,546,862 | +0.02(+0.03%) |
Dec 20, 2002 | 68.37 | 68.99 | 68.29 | 68.97 | 40,686,872 | +0.64(+0.93%) |
Dec 19, 2002 | 68.48 | 69.51 | 67.91 | 68.33 | 51,268,188 | -0.49(-0.71%) |
Dec 18, 2002 | 69.22 | 69.28 | 68.46 | 68.83 | 46,516,264 | -0.80(-1.16%) |
Dec 17, 2002 | 70.03 | 70.31 | 69.55 | 69.63 | 42,281,676 | -0.61(-0.87%) |
Dec 16, 2002 | 68.84 | 70.35 | 68.72 | 70.24 | 48,431,908 | +1.77(+2.59%) |
Dec 13, 2002 | 68.91 | 69.35 | 68.42 | 68.47 | 48,116,416 | -1.10(-1.58%) |
Dec 12, 2002 | 69.90 | 70.12 | 69.13 | 69.57 | 44,996,224 | -0.01(-0.01%) |
Dec 11, 2002 | 69.30 | 70.22 | 69.10 | 69.58 | 51,156,760 | +0.06(+0.09%) |
Dec 10, 2002 | 68.99 | 69.82 | 68.79 | 69.51 | 43,646,320 | +0.92(+1.34%) |
Dec 09, 2002 | 69.80 | 70.10 | 68.58 | 68.60 | 48,130,508 | -1.94(-2.75%) |
Dec 06, 2002 | 69.07 | 70.64 | 68.96 | 70.53 | 65,410,832 | +0.46(+0.66%) |
Dec 05, 2002 | 71.05 | 71.12 | 69.82 | 70.07 | 48,048,048 | -0.78(-1.10%) |
Dec 04, 2002 | 70.33 | 71.39 | 70.07 | 70.86 | 83,701,432 | -0.32(-0.45%) |
Dec 03, 2002 | 71.47 | 71.58 | 70.78 | 71.18 | 44,928,244 | -0.97(-1.34%) |
Dec 02, 2002 | 73.17 | 73.62 | 71.45 | 72.14 | 64,975,044 | +0.11(+0.16%) |
Nov 29, 2002 | 72.66 | 72.77 | 71.87 | 72.03 | 25,293,618 | -0.23(-0.32%) |
Nov 27, 2002 | 70.91 | 72.54 | 70.18 | 72.26 | 49,287,304 | +1.98(+2.81%) |
Nov 26, 2002 | 71.33 | 71.62 | 70.22 | 70.28 | 55,178,672 | -1.36(-1.90%) |
Nov 25, 2002 | 71.61 | 72.24 | 71.10 | 71.65 | 44,440,788 | +0.05(+0.06%) |
Nov 22, 2002 | 71.65 | 72.25 | 71.48 | 71.60 | 42,424,156 | -0.51(-0.71%) |
Nov 21, 2002 | 70.97 | 72.19 | 70.84 | 72.11 | 71,986,672 | +1.32(+1.86%) |
Nov 20, 2002 | 68.96 | 70.83 | 68.94 | 70.79 | 48,038,260 | +1.54(+2.22%) |
Nov 19, 2002 | 68.99 | 69.82 | 68.79 | 69.25 | 42,815,320 | -0.09(-0.13%) |
Nov 18, 2002 | 70.63 | 70.63 | 69.25 | 69.35 | 37,863,248 | -0.71(-1.01%) |
Nov 15, 2002 | 68.98 | 70.17 | 68.94 | 70.05 | 51,103,136 | +0.51(+0.74%) |
Nov 14, 2002 | 69.03 | 69.74 | 68.79 | 69.54 | 41,737,724 | +1.29(+1.89%) |
Nov 13, 2002 | 67.69 | 68.79 | 67.02 | 68.25 | 83,394,944 | +0.07(+0.10%) |
Nov 12, 2002 | 67.95 | 68.92 | 67.73 | 68.18 | 49,287,828 | +0.54(+0.79%) |
Nov 11, 2002 | 68.61 | 68.64 | 67.29 | 67.64 | 43,836,948 | -1.07(-1.55%) |
Nov 08, 2002 | 69.38 | 70.18 | 68.61 | 68.71 | 49,465,796 | -0.85(-1.22%) |
Nov 07, 2002 | 70.53 | 70.68 | 69.15 | 69.56 | 67,301,816 | -1.75(-2.45%) |
Nov 06, 2002 | 70.88 | 71.33 | 69.58 | 71.31 | 85,262,704 | +0.91(+1.30%) |
Nov 05, 2002 | 69.62 | 70.56 | 69.62 | 70.40 | 48,656,324 | +0.55(+0.79%) |
Nov 04, 2002 | 70.36 | 71.23 | 69.67 | 69.84 | 64,043,708 | +0.66(+0.95%) |