Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 03, 2003 | 64.65 | 65.11 | 64.65 | 65.07 | 42,164 | -0.21(-0.32%) |
Jan 31, 2003 | 65.25 | 65.31 | 64.92 | 65.28 | 213,823 | +0.18(+0.28%) |
Jan 30, 2003 | 64.98 | 65.21 | 64.81 | 65.10 | 1,353,272 | +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 | 65.27 | 1,151,781 | +0.20(+0.30%) |
Jan 27, 2003 | 65.43 | 65.43 | 64.89 | 65.07 | 1,365,104 | -0.38(-0.59%) |
Jan 24, 2003 | 65.37 | 65.62 | 65.20 | 65.45 | 1,708,755 | +0.29(+0.45%) |
Jan 23, 2003 | 64.98 | 65.25 | 64.96 | 65.16 | 333,818 | +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 | 62,663 | +0.04(+0.06%) |
Jan 17, 2003 | 64.95 | 64.98 | 64.66 | 64.95 | 2,481,554 | +0.30(+0.46%) |
Jan 16, 2003 | 64.80 | 64.83 | 64.35 | 64.65 | 309,819 | -0.15(-0.23%) |
Jan 15, 2003 | 64.92 | 64.92 | 64.63 | 64.80 | 185,824 | +0.00(+0.00%) |
Jan 14, 2003 | 65.22 | 65.22 | 64.69 | 64.80 | 398,648 | +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 | 1,038,286 | -0.03(-0.05%) |
Jan 03, 2003 | 64.56 | 64.77 | 64.36 | 64.77 | 39,664 | +0.37(+0.57%) |
Jan 02, 2003 | 65.39 | 65.39 | 64.21 | 64.40 | 111,161 | -1.42(-2.15%) |
Dec 31, 2002 | 65.82 | 65.95 | 65.61 | 65.82 | 160,159 | -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 | 65.81 | 65.40 | 65.79 | 27,498 | +0.38(+0.58%) |
Dec 26, 2002 | 65.00 | 65.42 | 65.00 | 65.42 | 23,498 | +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 | 490,644 | +0.24(+0.37%) |
Dec 16, 2002 | 64.41 | 64.41 | 64.05 | 64.05 | 528,976 | -0.03(-0.05%) |
Dec 13, 2002 | 64.14 | 64.44 | 64.06 | 64.08 | 74,829 | -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 | 362,650 | +0.27(+0.42%) |
Dec 10, 2002 | 63.91 | 64.20 | 63.91 | 64.14 | 192,657 | +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 | 495,644 | +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 | 414,481 | +0.00(+0.00%) |
Dec 03, 2002 | 63.72 | 63.96 | 63.70 | 63.84 | 3,440,177 | +0.11(+0.18%) |