Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 56.91 | 57.00 | 56.13 | 56.42 | 20,394 | -1.02(-1.78%) |
Feb 27, 2003 | 56.98 | 57.66 | 56.87 | 57.44 | 29,064 | +0.37(+0.65%) |
Feb 26, 2003 | 56.56 | 57.16 | 56.42 | 57.07 | 46,162 | +0.67(+1.19%) |
Feb 25, 2003 | 56.34 | 56.63 | 55.27 | 56.40 | 48,848 | -1.00(-1.74%) |
Feb 24, 2003 | 57.57 | 57.83 | 57.35 | 57.40 | 41,765 | -1.39(-2.37%) |
Feb 21, 2003 | 58.44 | 58.95 | 58.19 | 58.79 | 17,585 | +0.68(+1.17%) |
Feb 20, 2003 | 58.55 | 58.55 | 57.80 | 58.11 | 20,394 | +0.06(+0.10%) |
Feb 19, 2003 | 58.40 | 58.49 | 57.52 | 58.06 | 37,979 | -1.16(-1.96%) |
Feb 18, 2003 | 59.28 | 59.88 | 59.08 | 59.22 | 30,530 | -0.88(-1.46%) |
Feb 14, 2003 | 59.65 | 60.19 | 58.96 | 60.10 | 45,795 | -1.06(-1.73%) |
Feb 13, 2003 | 61.41 | 61.55 | 60.55 | 61.15 | 34,804 | -0.03(-0.05%) |
Feb 12, 2003 | 61.32 | 62.00 | 61.09 | 61.18 | 22,348 | -0.39(-0.64%) |
Feb 11, 2003 | 60.96 | 62.02 | 60.96 | 61.58 | 39,933 | +1.47(+2.45%) |
Feb 10, 2003 | 60.51 | 60.51 | 59.71 | 60.10 | 30,286 | -0.51(-0.84%) |
Feb 07, 2003 | 60.02 | 61.14 | 59.99 | 60.61 | 53,245 | +0.84(+1.40%) |
Feb 06, 2003 | 60.02 | 60.27 | 59.56 | 59.78 | 66,312 | -1.43(-2.34%) |
Feb 05, 2003 | 60.49 | 61.21 | 60.47 | 61.21 | 39,323 | +0.66(+1.10%) |
Feb 04, 2003 | 61.93 | 61.93 | 60.16 | 60.55 | 143,493 | -1.42(-2.29%) |
Feb 03, 2003 | 62.04 | 62.32 | 61.94 | 61.96 | 26,988 | -0.27(-0.43%) |
Jan 31, 2003 | 61.64 | 62.60 | 61.50 | 62.23 | 74,738 | +0.60(+0.97%) |
Jan 30, 2003 | 60.81 | 62.18 | 60.60 | 61.64 | 18,684 | +0.35(+0.57%) |
Jan 29, 2003 | 60.14 | 61.29 | 59.69 | 61.28 | 27,721 | +0.73(+1.20%) |
Jan 28, 2003 | 61.27 | 61.40 | 60.13 | 60.55 | 54,832 | -0.10(-0.16%) |
Jan 27, 2003 | 59.82 | 60.80 | 59.72 | 60.65 | 31,141 | +0.88(+1.47%) |
Jan 24, 2003 | 61.54 | 61.61 | 59.78 | 59.78 | 62,892 | -0.86(-1.42%) |
Jan 23, 2003 | 62.49 | 62.51 | 60.60 | 60.64 | 67,167 | -1.78(-2.85%) |
Jan 22, 2003 | 62.44 | 63.05 | 62.41 | 62.41 | 56,420 | -0.19(-0.30%) |
Jan 21, 2003 | 63.44 | 63.49 | 62.57 | 62.60 | 39,201 | -1.73(-2.69%) |
Jan 17, 2003 | 64.84 | 65.20 | 63.79 | 64.33 | 25,401 | -1.33(-2.03%) |
Jan 16, 2003 | 65.22 | 66.04 | 65.22 | 65.66 | 14,410 | +1.38(+2.15%) |
Jan 15, 2003 | 64.73 | 64.84 | 64.28 | 64.28 | 18,928 | -0.66(-1.01%) |
Jan 14, 2003 | 64.92 | 65.14 | 64.51 | 64.94 | 50,314 | -0.37(-0.56%) |
Jan 13, 2003 | 65.10 | 65.59 | 64.32 | 65.30 | 38,346 | +1.83(+2.88%) |
Jan 10, 2003 | 62.78 | 63.85 | 62.67 | 63.48 | 12,334 | -0.06(-0.09%) |
Jan 09, 2003 | 63.45 | 63.72 | 63.09 | 63.53 | 93,056 | -0.13(-0.21%) |
Jan 08, 2003 | 62.77 | 64.27 | 62.63 | 63.67 | 40,666 | +1.19(+1.90%) |
Jan 07, 2003 | 62.88 | 63.04 | 62.22 | 62.48 | 154,728 | -2.93(-4.48%) |
Jan 06, 2003 | 63.46 | 65.45 | 63.46 | 65.41 | 90,125 | +2.36(+3.74%) |
Jan 03, 2003 | 62.72 | 63.40 | 62.59 | 63.05 | 35,171 | +0.33(+0.52%) |
Jan 02, 2003 | 62.23 | 63.58 | 62.11 | 62.72 | 37,735 | +0.51(+0.82%) |
Dec 31, 2002 | 62.07 | 62.23 | 61.45 | 62.22 | 24,790 | -0.26(-0.42%) |
Dec 30, 2002 | 61.73 | 62.48 | 61.09 | 62.48 | 23,935 | +0.78(+1.26%) |
Dec 27, 2002 | 61.74 | 62.18 | 61.41 | 61.70 | 21,249 | -0.93(-1.49%) |
Dec 26, 2002 | 63.05 | 63.05 | 62.56 | 62.63 | 21,004 | -0.58(-0.92%) |
Dec 24, 2002 | 62.36 | 63.62 | 62.36 | 63.22 | 17,707 | +0.16(+0.26%) |
Dec 23, 2002 | 62.56 | 63.34 | 62.04 | 63.05 | 26,256 | +0.82(+1.32%) |
Dec 20, 2002 | 60.98 | 63.05 | 60.98 | 62.23 | 50,558 | +1.84(+3.05%) |
Dec 19, 2002 | 60.60 | 60.80 | 59.92 | 60.39 | 65,579 | -0.38(-0.63%) |
Dec 18, 2002 | 62.44 | 62.64 | 60.60 | 60.78 | 33,217 | -2.40(-3.80%) |
Dec 17, 2002 | 63.71 | 64.12 | 62.72 | 63.17 | 35,171 | -0.70(-1.09%) |
Dec 16, 2002 | 62.71 | 63.87 | 62.63 | 63.87 | 34,682 | +1.64(+2.63%) |
Dec 13, 2002 | 62.93 | 63.87 | 62.03 | 62.23 | 23,691 | -0.81(-1.29%) |
Dec 12, 2002 | 63.54 | 64.09 | 62.64 | 63.04 | 27,233 | -0.04(-0.06%) |
Dec 11, 2002 | 62.48 | 63.75 | 62.03 | 63.08 | 22,714 | -0.38(-0.59%) |
Dec 10, 2002 | 62.15 | 63.76 | 62.15 | 63.46 | 44,818 | +0.66(+1.04%) |
Dec 09, 2002 | 63.13 | 63.46 | 61.74 | 62.81 | 31,018 | -2.44(-3.74%) |
Dec 06, 2002 | 64.73 | 66.08 | 64.73 | 65.25 | 13,067 | -1.33(-2.00%) |
Dec 05, 2002 | 68.09 | 68.50 | 65.92 | 66.58 | 35,415 | -2.19(-3.18%) |
Dec 04, 2002 | 67.51 | 68.61 | 67.51 | 68.77 | 42,132 | +1.83(+2.73%) |
Dec 03, 2002 | 67.88 | 68.09 | 66.94 | 66.94 | 30,286 | -1.60(-2.33%) |