Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 67.50 | 68.14 | 67.50 | 68.07 | 4,924 | +0.16(+0.24%) |
Apr 29, 2003 | 68.00 | 68.47 | 67.34 | 67.91 | 8,617 | +0.00(+0.00%) |
Apr 28, 2003 | 66.89 | 68.03 | 66.89 | 67.91 | 35,948 | +1.29(+1.94%) |
Apr 25, 2003 | 67.54 | 67.54 | 66.59 | 66.61 | 4,432 | -0.93(-1.37%) |
Apr 24, 2003 | 67.91 | 67.95 | 67.06 | 67.54 | 411,934 | -1.02(-1.48%) |
Apr 23, 2003 | 67.91 | 68.68 | 67.47 | 68.56 | 10,957 | +0.73(+1.08%) |
Apr 22, 2003 | 65.87 | 67.94 | 65.59 | 67.82 | 7,756 | +1.83(+2.77%) |
Apr 21, 2003 | 66.44 | 66.61 | 66.00 | 66.00 | 8,002 | -0.45(-0.67%) |
Apr 17, 2003 | 65.20 | 66.44 | 65.20 | 66.44 | 6,278 | +0.93(+1.43%) |
Apr 16, 2003 | 66.77 | 66.88 | 65.39 | 65.51 | 6,648 | -0.94(-1.42%) |
Apr 15, 2003 | 65.31 | 66.48 | 65.31 | 66.45 | 12,311 | +1.19(+1.83%) |
Apr 14, 2003 | 64.17 | 65.27 | 64.17 | 65.26 | 9,479 | +1.66(+2.61%) |
Apr 11, 2003 | 64.78 | 64.78 | 63.52 | 63.60 | 8,740 | -0.16(-0.25%) |
Apr 10, 2003 | 63.40 | 63.76 | 63.40 | 63.76 | 2,462 | +0.01(+0.01%) |
Apr 09, 2003 | 64.29 | 64.66 | 63.37 | 63.75 | 40,257 | -0.41(-0.65%) |
Apr 08, 2003 | 63.80 | 64.45 | 63.68 | 64.17 | 18,836 | +0.08(+0.13%) |
Apr 07, 2003 | 65.14 | 65.83 | 63.80 | 64.09 | 17,481 | +0.16(+0.25%) |
Apr 04, 2003 | 63.88 | 64.17 | 63.44 | 63.93 | 10,587 | +0.60(+0.95%) |
Apr 03, 2003 | 64.13 | 64.24 | 63.32 | 63.32 | 31,886 | -0.29(-0.46%) |
Apr 02, 2003 | 63.60 | 64.08 | 63.23 | 63.62 | 7,879 | +1.56(+2.51%) |
Apr 01, 2003 | 61.12 | 62.33 | 61.12 | 62.06 | 6,524 | +0.81(+1.33%) |
Mar 31, 2003 | 61.33 | 61.33 | 60.92 | 61.24 | 3,324 | -0.80(-1.30%) |
Mar 28, 2003 | 62.14 | 62.27 | 61.86 | 62.05 | 3,570 | -0.09(-0.14%) |
Mar 27, 2003 | 61.89 | 62.14 | 61.85 | 62.14 | 3,077 | -0.25(-0.40%) |
Mar 26, 2003 | 62.99 | 63.02 | 62.39 | 62.39 | 36,810 | -0.39(-0.62%) |
Mar 25, 2003 | 62.22 | 63.19 | 62.22 | 62.78 | 1,723 | +0.07(+0.12%) |
Mar 24, 2003 | 63.03 | 63.03 | 62.18 | 62.71 | 6,278 | -1.46(-2.28%) |
Mar 21, 2003 | 63.52 | 64.17 | 62.95 | 64.17 | 35,702 | +1.06(+1.69%) |
Mar 20, 2003 | 62.71 | 63.19 | 61.70 | 63.10 | 3,077 | +0.19(+0.31%) |
Mar 19, 2003 | 62.38 | 62.91 | 62.06 | 62.91 | 11,080 | +1.18(+1.91%) |
Mar 18, 2003 | 62.06 | 62.14 | 61.37 | 61.73 | 18,713 | -0.08(-0.13%) |
Mar 17, 2003 | 60.07 | 61.81 | 59.60 | 61.81 | 4,801 | +2.00(+3.34%) |
Mar 14, 2003 | 60.19 | 60.55 | 59.50 | 59.82 | 16,127 | +0.07(+0.12%) |
Mar 13, 2003 | 58.81 | 59.74 | 58.35 | 59.74 | 7,756 | +2.44(+4.25%) |
Mar 12, 2003 | 57.39 | 57.48 | 56.17 | 57.31 | 36,810 | -0.58(-1.00%) |
Mar 11, 2003 | 58.65 | 58.65 | 57.72 | 57.88 | 12,065 | -0.52(-0.89%) |
Mar 10, 2003 | 60.00 | 60.00 | 58.40 | 58.40 | 40,504 | -2.27(-3.75%) |
Mar 07, 2003 | 59.67 | 60.68 | 59.67 | 60.68 | 16,497 | +0.50(+0.82%) |
Mar 06, 2003 | 60.64 | 60.64 | 60.07 | 60.18 | 20,190 | -0.45(-0.75%) |
Mar 05, 2003 | 60.78 | 60.79 | 60.57 | 60.64 | 17,112 | +0.09(+0.15%) |
Mar 04, 2003 | 60.72 | 60.95 | 60.51 | 60.55 | 7,140 | -0.50(-0.82%) |
Mar 03, 2003 | 62.27 | 62.27 | 61.05 | 61.05 | 8,125 | -0.28(-0.45%) |
Feb 28, 2003 | 61.30 | 62.01 | 61.30 | 61.33 | 404,794 | +0.28(+0.45%) |
Feb 27, 2003 | 60.68 | 61.29 | 60.68 | 61.05 | 3,077 | +0.75(+1.24%) |
Feb 26, 2003 | 60.70 | 60.70 | 60.07 | 60.30 | 1,108 | -0.19(-0.32%) |
Feb 25, 2003 | 59.78 | 60.50 | 59.58 | 60.50 | 14,896 | -0.03(-0.05%) |
Feb 24, 2003 | 61.37 | 61.56 | 60.53 | 60.53 | 4,432 | -1.36(-2.20%) |
Feb 21, 2003 | 60.93 | 62.25 | 60.93 | 61.89 | 25,607 | +0.42(+0.69%) |
Feb 20, 2003 | 61.81 | 61.81 | 61.26 | 61.47 | 14,404 | -0.14(-0.22%) |
Feb 19, 2003 | 61.81 | 61.81 | 61.61 | 61.61 | 1,477 | -0.31(-0.50%) |
Feb 18, 2003 | 61.69 | 62.26 | 61.69 | 61.92 | 13,296 | +1.36(+2.25%) |
Feb 14, 2003 | 59.86 | 60.70 | 59.86 | 60.55 | 2,216 | +0.49(+0.81%) |
Feb 13, 2003 | 59.31 | 60.07 | 58.94 | 60.07 | 1,477 | +0.37(+0.61%) |
Feb 12, 2003 | 60.19 | 60.59 | 59.60 | 59.70 | 4,062 | -0.71(-1.17%) |
Feb 11, 2003 | 60.41 | 60.41 | 60.41 | 60.41 | 123 | -0.28(-0.46%) |
Feb 10, 2003 | 60.76 | 60.95 | 60.08 | 60.68 | 2,339 | +0.13(+0.21%) |
Feb 07, 2003 | 61.17 | 61.36 | 60.53 | 60.55 | 5,540 | -0.70(-1.14%) |
Feb 06, 2003 | 61.16 | 61.36 | 60.84 | 61.25 | 15,019 | -0.20(-0.33%) |
Feb 05, 2003 | 61.75 | 62.92 | 61.46 | 61.46 | 33,240 | -0.40(-0.64%) |
Feb 04, 2003 | 62.22 | 62.22 | 61.61 | 61.85 | 7,263 | -1.15(-1.82%) |