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%) |
Dec 02, 2002 | 63.47 | 63.84 | 63.18 | 63.73 | 105,495 | -0.17(-0.26%) |
Nov 29, 2002 | 64.02 | 64.08 | 63.61 | 63.90 | 28,665 | +0.00(+0.00%) |
Nov 27, 2002 | 64.14 | 64.20 | 63.72 | 63.90 | 204,990 | -0.36(-0.56%) |
Nov 26, 2002 | 63.99 | 64.26 | 63.96 | 64.26 | 126,327 | +0.36(+0.56%) |
Nov 25, 2002 | 64.09 | 64.11 | 63.85 | 63.90 | 46,831 | -0.01(-0.01%) |
Nov 22, 2002 | 64.05 | 64.14 | 63.90 | 63.90 | 1,833,083 | -0.26(-0.41%) |
Nov 21, 2002 | 64.14 | 64.20 | 63.81 | 64.17 | 398,648 | +0.00(+0.00%) |
Nov 20, 2002 | 64.76 | 64.76 | 64.17 | 64.17 | 135,327 | -0.21(-0.33%) |
Nov 19, 2002 | 64.59 | 64.59 | 64.22 | 64.38 | 37,664 | -0.12(-0.19%) |
Nov 18, 2002 | 64.12 | 64.53 | 63.97 | 64.50 | 83,996 | +0.44(+0.69%) |
Nov 15, 2002 | 63.78 | 64.08 | 63.69 | 64.05 | 188,158 | +0.37(+0.57%) |
Nov 14, 2002 | 63.72 | 64.09 | 63.61 | 63.69 | 200,490 | -0.43(-0.66%) |
Nov 13, 2002 | 64.18 | 64.18 | 63.86 | 64.11 | 565,641 | +0.25(+0.39%) |
Nov 12, 2002 | 64.38 | 64.38 | 63.87 | 63.87 | 43,831 | -0.53(-0.83%) |
Nov 11, 2002 | 64.50 | 64.50 | 64.30 | 64.40 | 30,165 | +0.17(+0.27%) |
Nov 08, 2002 | 64.29 | 64.29 | 63.99 | 64.23 | 1,412,769 | +0.08(+0.13%) |
Nov 07, 2002 | 63.87 | 64.14 | 63.73 | 64.14 | 412,981 | +0.89(+1.41%) |
Nov 06, 2002 | 63.39 | 63.77 | 63.02 | 63.25 | 997,121 | +0.19(+0.30%) |
Nov 05, 2002 | 63.42 | 63.42 | 62.79 | 63.06 | 88,495 | -0.07(-0.10%) |
Nov 04, 2002 | 63.00 | 63.12 | 62.61 | 63.12 | 258,654 | +0.13(+0.21%) |
Nov 01, 2002 | 63.44 | 63.44 | 62.82 | 62.99 | 21,832 | -0.76(-1.20%) |
Oct 31, 2002 | 63.26 | 63.75 | 63.26 | 63.75 | 2,816,539 | +0.68(+1.07%) |
Oct 30, 2002 | 63.00 | 63.29 | 62.85 | 63.07 | 1,380,770 | +0.01(+0.02%) |
Oct 29, 2002 | 62.94 | 63.29 | 62.70 | 63.06 | 2,083,238 | +0.37(+0.58%) |
Oct 28, 2002 | 62.70 | 62.70 | 62.52 | 62.70 | 701,968 | +0.17(+0.28%) |
Oct 25, 2002 | 62.44 | 62.52 | 62.07 | 62.52 | 97,495 | +0.43(+0.69%) |
Oct 24, 2002 | 61.80 | 62.10 | 61.62 | 62.10 | 50,997 | +0.23(+0.38%) |
Oct 23, 2002 | 61.69 | 62.10 | 61.59 | 61.86 | 36,331 | +0.12(+0.19%) |
Oct 22, 2002 | 61.47 | 61.86 | 61.47 | 61.74 | 774,798 | +0.25(+0.41%) |
Oct 21, 2002 | 62.04 | 62.04 | 61.39 | 61.49 | 305,652 | -0.37(-0.59%) |
Oct 18, 2002 | 61.65 | 61.86 | 61.14 | 61.86 | 999,621 | +0.16(+0.26%) |
Oct 17, 2002 | 61.95 | 61.95 | 61.44 | 61.69 | 1,064,785 | -0.47(-0.75%) |
Oct 16, 2002 | 62.25 | 62.82 | 62.04 | 62.16 | 1,874,748 | -0.15(-0.24%) |
Oct 15, 2002 | 62.28 | 62.79 | 62.28 | 62.31 | 79,329 | -0.74(-1.18%) |
Oct 14, 2002 | 62.94 | 63.16 | 62.86 | 63.06 | 79,329 | +0.11(+0.18%) |
Oct 11, 2002 | 63.21 | 63.21 | 62.69 | 62.94 | 143,493 | +0.18(+0.29%) |
Oct 10, 2002 | 62.46 | 62.76 | 62.22 | 62.76 | 4,283,139 | -0.01(-0.02%) |
Oct 09, 2002 | 63.00 | 63.00 | 62.49 | 62.77 | 334,318 | -0.23(-0.37%) |
Oct 08, 2002 | 63.00 | 63.48 | 63.00 | 63.01 | 469,645 | -0.59(-0.93%) |
Oct 07, 2002 | 63.84 | 63.84 | 63.60 | 63.60 | 102,162 | -0.30(-0.47%) |
Oct 04, 2002 | 63.39 | 63.99 | 63.39 | 63.90 | 205,490 | -0.15(-0.23%) |
Oct 03, 2002 | 64.23 | 64.23 | 63.90 | 64.05 | 267,487 | -0.03(-0.05%) |
Oct 02, 2002 | 64.20 | 64.20 | 63.89 | 64.08 | 523,309 | -0.02(-0.03%) |
Oct 01, 2002 | 64.14 | 64.20 | 63.90 | 64.10 | 555,808 | -0.31(-0.48%) |
Sep 30, 2002 | 64.56 | 64.71 | 64.29 | 64.41 | 175,325 | -0.12(-0.19%) |
Sep 27, 2002 | 64.14 | 64.53 | 63.94 | 64.53 | 502,310 | +0.51(+0.80%) |
Sep 26, 2002 | 63.61 | 64.06 | 63.48 | 64.02 | 466,978 | +0.07(+0.11%) |
Sep 25, 2002 | 64.02 | 64.17 | 63.67 | 63.95 | 161,659 | -0.13(-0.21%) |
Sep 24, 2002 | 64.14 | 64.62 | 63.84 | 64.08 | 381,816 | -0.01(-0.02%) |
Sep 23, 2002 | 64.50 | 64.50 | 64.08 | 64.09 | 125,160 | -0.20(-0.31%) |
Sep 20, 2002 | 64.26 | 64.29 | 64.02 | 64.29 | 78,163 | +0.03(+0.05%) |
Sep 19, 2002 | 64.44 | 64.48 | 64.11 | 64.26 | 238,322 | +0.00(+0.00%) |
Sep 18, 2002 | 64.44 | 64.44 | 64.11 | 64.26 | 16,965,898 | -0.08(-0.12%) |
Sep 17, 2002 | 64.35 | 64.94 | 64.05 | 64.34 | 225,823 | +0.05(+0.07%) |
Sep 16, 2002 | 64.56 | 64.56 | 64.15 | 64.29 | 53,664 | +0.25(+0.39%) |
Sep 13, 2002 | 64.08 | 64.15 | 63.75 | 64.04 | 155,659 | +0.11(+0.17%) |
Sep 12, 2002 | 63.72 | 64.05 | 63.60 | 63.93 | 872,793 | +0.33(+0.52%) |
Sep 11, 2002 | 63.30 | 63.60 | 63.13 | 63.60 | 209,157 | -0.08(-0.13%) |
Sep 10, 2002 | 63.16 | 63.81 | 63.15 | 63.69 | 294,653 | +0.27(+0.43%) |
Sep 09, 2002 | 63.15 | 63.60 | 63.15 | 63.42 | 89,329 | +0.04(+0.07%) |
Sep 06, 2002 | 63.80 | 63.80 | 63.12 | 63.37 | 374,649 | -0.43(-0.68%) |
Sep 05, 2002 | 63.96 | 64.02 | 63.49 | 63.81 | 230,489 | +0.18(+0.28%) |
Sep 04, 2002 | 63.66 | 63.69 | 63.45 | 63.63 | 2,816,539 | +0.23(+0.37%) |
Sep 03, 2002 | 63.54 | 63.63 | 63.39 | 63.39 | 82,162 | -0.03(-0.05%) |
Aug 30, 2002 | 63.60 | 63.60 | 63.18 | 63.42 | 233,322 | +0.04(+0.06%) |
Aug 29, 2002 | 63.48 | 63.54 | 63.18 | 63.39 | 71,496 | +0.23(+0.37%) |
Aug 28, 2002 | 63.24 | 63.42 | 63.09 | 63.15 | 513,143 | +0.12(+0.19%) |
Aug 27, 2002 | 63.12 | 63.15 | 62.85 | 63.03 | 337,318 | -0.16(-0.25%) |
Aug 26, 2002 | 63.00 | 63.24 | 63.00 | 63.19 | 48,164 | +0.07(+0.10%) |
Aug 23, 2002 | 63.12 | 63.18 | 62.91 | 63.12 | 79,163 | +0.18(+0.29%) |
Aug 22, 2002 | 63.15 | 63.15 | 62.87 | 62.94 | 269,321 | -0.09(-0.14%) |
Aug 21, 2002 | 63.00 | 63.09 | 62.82 | 63.03 | 37,164 | +0.08(+0.13%) |
Aug 20, 2002 | 62.88 | 62.97 | 62.67 | 62.95 | 437,980 | +1.01(+1.64%) |
Aug 16, 2002 | 62.64 | 62.64 | 61.92 | 61.93 | 95,662 | -0.30(-0.48%) |
Aug 15, 2002 | 62.55 | 62.55 | 62.10 | 62.23 | 219,990 | -0.19(-0.30%) |
Aug 14, 2002 | 62.41 | 62.82 | 62.40 | 62.42 | 127,327 | +0.02(+0.04%) |
Aug 13, 2002 | 62.09 | 62.40 | 61.89 | 62.40 | 60,663 | +0.51(+0.82%) |
Aug 12, 2002 | 61.86 | 61.99 | 61.77 | 61.89 | 115,161 | +0.15(+0.24%) |
Aug 07, 2002 | 61.62 | 61.86 | 61.32 | 61.74 | 55,164 | +0.17(+0.28%) |
Aug 06, 2002 | 61.50 | 61.59 | 61.26 | 61.56 | 716,800 | -0.21(-0.34%) |
Aug 05, 2002 | 62.19 | 62.19 | 61.51 | 61.77 | 277,487 | -0.15(-0.24%) |
Aug 02, 2002 | 61.74 | 61.98 | 61.47 | 61.92 | 48,664 | +0.13(+0.20%) |
Aug 01, 2002 | 61.44 | 61.86 | 61.38 | 61.80 | 186,158 | +0.60(+0.98%) |
Jul 31, 2002 | 61.08 | 61.35 | 60.93 | 61.20 | 453,312 | +0.37(+0.61%) |
Jul 30, 2002 | 60.78 | 61.20 | 60.75 | 60.82 | 35,331 | +0.01(+0.02%) |
Jul 29, 2002 | 60.75 | 61.20 | 60.60 | 60.81 | 2,699,211 | -0.48(-0.78%) |