Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 66.48 | 67.12 | 66.48 | 66.98 | 578,161 | +0.47(+0.71%) |
Apr 29, 2003 | 66.59 | 66.75 | 66.36 | 66.51 | 461,559 | -0.24(-0.36%) |
Apr 28, 2003 | 66.73 | 66.79 | 66.48 | 66.75 | 84,147 | +0.04(+0.05%) |
Apr 25, 2003 | 66.83 | 66.88 | 66.53 | 66.71 | 214,803 | +0.01(+0.01%) |
Apr 24, 2003 | 66.43 | 66.83 | 66.43 | 66.70 | 575,485 | +0.39(+0.59%) |
Apr 23, 2003 | 65.96 | 66.38 | 65.96 | 66.32 | 86,490 | +0.38(+0.58%) |
Apr 22, 2003 | 66.11 | 66.26 | 65.87 | 65.93 | 59,388 | +0.03(+0.05%) |
Apr 21, 2003 | 65.81 | 65.98 | 65.68 | 65.90 | 148,890 | +0.14(+0.21%) |
Apr 17, 2003 | 66.11 | 66.12 | 65.76 | 65.77 | 91,676 | -0.14(-0.21%) |
Apr 16, 2003 | 65.81 | 65.93 | 65.60 | 65.90 | 328,561 | +0.44(+0.68%) |
Apr 15, 2003 | 65.65 | 65.76 | 65.35 | 65.46 | 1,378,655 | +0.12(+0.18%) |
Apr 14, 2003 | 65.35 | 65.45 | 64.98 | 65.34 | 242,908 | +0.04(+0.05%) |
Apr 11, 2003 | 65.33 | 65.50 | 65.19 | 65.30 | 177,497 | -0.23(-0.36%) |
Apr 10, 2003 | 65.75 | 65.75 | 65.45 | 65.54 | 1,330,474 | -0.24(-0.36%) |
Apr 09, 2003 | 65.63 | 65.81 | 65.40 | 65.78 | 52,697 | +0.22(+0.33%) |
Apr 08, 2003 | 65.45 | 65.60 | 65.24 | 65.56 | 631,360 | +0.24(+0.37%) |
Apr 07, 2003 | 65.17 | 65.47 | 64.90 | 65.32 | 103,386 | -0.12(-0.18%) |
Apr 04, 2003 | 65.60 | 65.65 | 65.34 | 65.44 | 1,137,587 | -0.16(-0.25%) |
Apr 03, 2003 | 65.60 | 65.81 | 65.45 | 65.60 | 52,195 | +0.01(+0.01%) |
Apr 02, 2003 | 65.39 | 65.64 | 65.28 | 65.60 | 260,473 | -0.19(-0.29%) |
Apr 01, 2003 | 65.63 | 65.84 | 65.33 | 65.79 | 158,091 | -0.08(-0.13%) |
Mar 31, 2003 | 65.57 | 65.90 | 65.57 | 65.87 | 98,702 | +0.30(+0.47%) |
Mar 28, 2003 | 65.42 | 65.75 | 65.39 | 65.57 | 1,088,235 | +0.26(+0.40%) |
Mar 27, 2003 | 65.42 | 65.42 | 65.16 | 65.30 | 91,341 | +0.09(+0.14%) |
Mar 26, 2003 | 64.95 | 65.27 | 64.95 | 65.22 | 214,468 | +0.29(+0.44%) |
Mar 25, 2003 | 64.89 | 65.04 | 64.77 | 64.93 | 51,358 | +0.07(+0.11%) |
Mar 24, 2003 | 64.56 | 64.97 | 64.55 | 64.86 | 205,769 | +0.51(+0.80%) |
Mar 21, 2003 | 64.74 | 64.77 | 64.30 | 64.34 | 237,889 | -0.33(-0.51%) |
Mar 20, 2003 | 64.94 | 65.03 | 64.41 | 64.67 | 74,779 | +0.11(+0.18%) |
Mar 19, 2003 | 64.98 | 64.99 | 64.46 | 64.56 | 1,455,107 | -0.34(-0.52%) |
Mar 18, 2003 | 65.17 | 65.53 | 64.73 | 64.90 | 1,838,039 | -0.26(-0.39%) |
Mar 17, 2003 | 65.63 | 65.81 | 65.07 | 65.16 | 841,145 | -0.34(-0.52%) |
Mar 14, 2003 | 65.48 | 65.72 | 65.36 | 65.50 | 355,997 | -0.08(-0.12%) |
Mar 13, 2003 | 65.47 | 65.74 | 65.32 | 65.57 | 318,691 | -0.42(-0.63%) |
Mar 12, 2003 | 66.05 | 66.26 | 65.87 | 65.99 | 233,372 | -0.12(-0.18%) |
Mar 11, 2003 | 66.34 | 66.34 | 65.96 | 66.11 | 83,144 | -0.15(-0.23%) |
Mar 10, 2003 | 66.08 | 66.39 | 66.07 | 66.26 | 81,304 | +0.19(+0.28%) |
Mar 07, 2003 | 66.21 | 66.33 | 65.90 | 66.08 | 47,510 | +0.02(+0.03%) |
Mar 06, 2003 | 66.29 | 66.29 | 65.90 | 66.06 | 80,300 | -0.11(-0.17%) |
Mar 05, 2003 | 66.29 | 66.29 | 65.90 | 66.17 | 39,982 | -0.04(-0.05%) |
Mar 04, 2003 | 66.00 | 66.26 | 65.90 | 66.21 | 161,269 | +0.04(+0.05%) |
Mar 03, 2003 | 66.11 | 66.27 | 65.82 | 66.17 | 329,063 | +0.13(+0.19%) |
Feb 28, 2003 | 66.03 | 66.22 | 65.74 | 66.05 | 135,841 | +0.02(+0.04%) |
Feb 27, 2003 | 65.75 | 66.05 | 65.59 | 66.02 | 150,061 | +0.27(+0.42%) |
Feb 26, 2003 | 65.75 | 65.75 | 65.48 | 65.75 | 54,035 | +0.18(+0.27%) |
Feb 25, 2003 | 65.75 | 65.75 | 65.43 | 65.57 | 274,024 | +0.12(+0.18%) |
Feb 24, 2003 | 65.51 | 65.59 | 65.34 | 65.45 | 209,449 | +0.22(+0.33%) |
Feb 21, 2003 | 65.60 | 65.60 | 65.16 | 65.23 | 135,841 | -0.18(-0.27%) |
Feb 20, 2003 | 65.25 | 65.56 | 65.16 | 65.41 | 275,864 | +0.17(+0.26%) |
Feb 19, 2003 | 65.12 | 65.34 | 64.98 | 65.25 | 45,503 | +0.21(+0.32%) |
Feb 18, 2003 | 64.86 | 65.06 | 64.71 | 65.04 | 1,556,486 | +0.20(+0.31%) |
Feb 14, 2003 | 65.13 | 65.13 | 64.74 | 64.83 | 126,974 | -0.03(-0.05%) |
Feb 13, 2003 | 65.00 | 65.30 | 64.86 | 64.86 | 132,495 | +0.00(+0.00%) |
Feb 12, 2003 | 65.12 | 65.12 | 64.86 | 64.86 | 59,054 | -0.09(-0.14%) |
Feb 11, 2003 | 64.68 | 64.95 | 64.68 | 64.95 | 223,000 | +0.24(+0.37%) |
Feb 10, 2003 | 65.07 | 65.10 | 64.59 | 64.71 | 712,162 | -0.40(-0.62%) |
Feb 07, 2003 | 64.92 | 65.16 | 64.80 | 65.11 | 445,833 | +0.14(+0.22%) |
Feb 06, 2003 | 64.98 | 65.02 | 64.71 | 64.97 | 49,518 | +0.11(+0.18%) |
Feb 05, 2003 | 64.93 | 65.03 | 64.56 | 64.86 | 198,910 | -0.10(-0.15%) |
Feb 04, 2003 | 64.68 | 65.04 | 64.64 | 64.95 | 932,152 | +0.13(+0.19%) |