Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 65.82 | 66.15 | 65.82 | 66.12 | 98,329 | +0.31(+0.46%) |
Mar 28, 2003 | 65.67 | 66.00 | 65.64 | 65.82 | 1,084,122 | +0.26(+0.40%) |
Mar 27, 2003 | 65.67 | 65.67 | 65.41 | 65.55 | 90,996 | +0.09(+0.14%) |
Mar 26, 2003 | 65.19 | 65.52 | 65.19 | 65.46 | 213,657 | +0.29(+0.44%) |
Mar 25, 2003 | 65.13 | 65.28 | 65.01 | 65.17 | 51,164 | +0.07(+0.11%) |
Mar 24, 2003 | 64.80 | 65.22 | 64.79 | 65.10 | 204,991 | +0.52(+0.80%) |
Mar 21, 2003 | 64.98 | 65.01 | 64.54 | 64.59 | 236,990 | -0.33(-0.51%) |
Mar 20, 2003 | 65.19 | 65.28 | 64.65 | 64.92 | 74,496 | +0.11(+0.18%) |
Mar 19, 2003 | 65.22 | 65.24 | 64.70 | 64.80 | 1,449,607 | -0.34(-0.52%) |
Mar 18, 2003 | 65.41 | 65.77 | 64.97 | 65.14 | 1,831,091 | -0.26(-0.39%) |
Mar 17, 2003 | 65.88 | 66.06 | 65.31 | 65.40 | 837,965 | -0.34(-0.52%) |
Mar 14, 2003 | 65.73 | 65.97 | 65.61 | 65.74 | 354,652 | -0.08(-0.12%) |
Mar 13, 2003 | 65.71 | 65.99 | 65.56 | 65.82 | 317,486 | -0.42(-0.63%) |
Mar 12, 2003 | 66.30 | 66.51 | 66.12 | 66.24 | 232,490 | -0.12(-0.18%) |
Mar 11, 2003 | 66.59 | 66.59 | 66.21 | 66.36 | 82,829 | -0.15(-0.23%) |
Mar 10, 2003 | 66.33 | 66.64 | 66.32 | 66.51 | 80,996 | +0.19(+0.28%) |
Mar 07, 2003 | 66.46 | 66.58 | 66.15 | 66.33 | 47,331 | +0.02(+0.03%) |
Mar 06, 2003 | 66.54 | 66.54 | 66.15 | 66.31 | 79,996 | -0.11(-0.17%) |
Mar 05, 2003 | 66.54 | 66.54 | 66.15 | 66.42 | 39,831 | -0.04(-0.05%) |
Mar 04, 2003 | 66.25 | 66.51 | 66.15 | 66.46 | 160,660 | +0.04(+0.05%) |
Mar 03, 2003 | 66.36 | 66.52 | 66.07 | 66.42 | 327,819 | +0.13(+0.19%) |
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 | 53,831 | +0.18(+0.27%) |
Feb 25, 2003 | 66.00 | 66.00 | 65.68 | 65.82 | 272,988 | +0.12(+0.18%) |
Feb 24, 2003 | 65.76 | 65.83 | 65.59 | 65.70 | 208,658 | +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 | 274,822 | +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 | 1,550,603 | +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 | 222,157 | +0.24(+0.37%) |
Feb 10, 2003 | 65.31 | 65.34 | 64.84 | 64.96 | 709,470 | -0.40(-0.62%) |
Feb 07, 2003 | 65.16 | 65.41 | 65.04 | 65.36 | 444,148 | +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 | 198,158 | -0.10(-0.15%) |
Feb 04, 2003 | 64.92 | 65.28 | 64.88 | 65.20 | 928,628 | +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 | 213,824 | +0.18(+0.28%) |
Jan 30, 2003 | 64.98 | 65.21 | 64.81 | 65.10 | 1,353,277 | +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 | 65.26 | 1,151,786 | +0.20(+0.30%) |
Jan 27, 2003 | 65.43 | 65.43 | 64.89 | 65.07 | 1,365,110 | -0.38(-0.59%) |
Jan 24, 2003 | 65.37 | 65.62 | 65.20 | 65.45 | 1,708,763 | +0.29(+0.45%) |
Jan 23, 2003 | 64.98 | 65.25 | 64.96 | 65.16 | 333,819 | +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 | 62,664 | +0.04(+0.06%) |
Jan 17, 2003 | 64.95 | 64.98 | 64.66 | 64.95 | 2,481,564 | +0.30(+0.46%) |
Jan 16, 2003 | 64.80 | 64.83 | 64.35 | 64.65 | 309,820 | -0.15(-0.23%) |
Jan 15, 2003 | 64.92 | 64.92 | 64.63 | 64.80 | 185,825 | +0.00(+0.00%) |
Jan 14, 2003 | 65.22 | 65.22 | 64.69 | 64.80 | 398,650 | +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 | 1,038,290 | -0.03(-0.05%) |
Jan 03, 2003 | 64.56 | 64.77 | 64.36 | 64.77 | 39,665 | +0.37(+0.57%) |