Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 65.51 | 65.57 | 65.18 | 65.54 | 212,979 | +0.18(+0.28%) |
Jan 30, 2003 | 65.24 | 65.47 | 65.07 | 65.36 | 1,347,928 | +0.22(+0.34%) |
Jan 29, 2003 | 65.60 | 65.60 | 65.09 | 65.14 | 63,246 | -0.39(-0.59%) |
Jan 28, 2003 | 65.24 | 65.53 | 65.16 | 65.52 | 1,147,233 | +0.20(+0.30%) |
Jan 27, 2003 | 65.69 | 65.69 | 65.14 | 65.32 | 1,359,714 | -0.39(-0.59%) |
Jan 24, 2003 | 65.63 | 65.88 | 65.46 | 65.71 | 1,702,008 | +0.30(+0.45%) |
Jan 23, 2003 | 65.24 | 65.51 | 65.22 | 65.42 | 332,500 | +0.03(+0.05%) |
Jan 22, 2003 | 65.21 | 65.45 | 65.12 | 65.39 | 65,238 | +0.13(+0.20%) |
Jan 21, 2003 | 65.06 | 65.29 | 64.91 | 65.25 | 62,416 | +0.04(+0.06%) |
Jan 17, 2003 | 65.21 | 65.24 | 64.92 | 65.21 | 2,471,755 | +0.30(+0.46%) |
Jan 16, 2003 | 65.06 | 65.08 | 64.61 | 64.91 | 308,595 | -0.15(-0.23%) |
Jan 15, 2003 | 65.18 | 65.18 | 64.89 | 65.06 | 185,091 | +0.00(+0.00%) |
Jan 14, 2003 | 65.48 | 65.48 | 64.95 | 65.06 | 397,074 | +0.18(+0.28%) |
Jan 13, 2003 | 65.06 | 65.21 | 64.78 | 64.88 | 88,478 | -0.07(-0.11%) |
Jan 10, 2003 | 65.18 | 65.18 | 64.65 | 64.95 | 136,286 | +0.17(+0.26%) |
Jan 09, 2003 | 65.06 | 65.06 | 64.48 | 64.78 | 92,296 | -0.52(-0.80%) |
Jan 08, 2003 | 65.42 | 65.51 | 65.18 | 65.31 | 178,617 | +0.07(+0.10%) |
Jan 07, 2003 | 64.97 | 65.31 | 64.70 | 65.24 | 74,866 | +0.25(+0.38%) |
Jan 06, 2003 | 64.91 | 64.99 | 64.55 | 64.99 | 1,034,186 | -0.03(-0.05%) |
Jan 03, 2003 | 64.82 | 65.02 | 64.61 | 65.02 | 39,508 | +0.37(+0.57%) |
Jan 02, 2003 | 65.64 | 65.64 | 64.46 | 64.66 | 110,722 | -1.42(-2.15%) |
Dec 31, 2002 | 66.08 | 66.21 | 65.87 | 66.08 | 159,527 | -0.17(-0.26%) |
Dec 30, 2002 | 66.17 | 66.32 | 65.96 | 66.25 | 50,132 | +0.20(+0.30%) |
Dec 27, 2002 | 65.81 | 66.07 | 65.66 | 66.05 | 27,390 | +0.38(+0.58%) |
Dec 26, 2002 | 65.26 | 65.67 | 65.26 | 65.67 | 23,406 | +0.22(+0.33%) |
Dec 24, 2002 | 65.36 | 65.66 | 65.30 | 65.46 | 24,070 | +0.14(+0.21%) |
Dec 23, 2002 | 65.24 | 65.36 | 65.08 | 65.32 | 39,674 | +0.01(+0.02%) |
Dec 20, 2002 | 65.33 | 65.33 | 65.07 | 65.31 | 66,068 | +0.02(+0.03%) |
Dec 19, 2002 | 65.09 | 65.29 | 64.79 | 65.29 | 83,996 | +0.42(+0.64%) |
Dec 18, 2002 | 64.76 | 64.89 | 64.61 | 64.87 | 77,688 | +0.33(+0.50%) |
Dec 17, 2002 | 64.82 | 64.82 | 64.34 | 64.55 | 488,707 | +0.24(+0.37%) |
Dec 16, 2002 | 64.67 | 64.67 | 64.31 | 64.31 | 526,887 | -0.03(-0.05%) |
Dec 13, 2002 | 64.40 | 64.69 | 64.31 | 64.34 | 74,534 | -0.33(-0.51%) |
Dec 12, 2002 | 64.61 | 64.81 | 64.42 | 64.67 | 44,488 | +0.00(+0.00%) |
Dec 11, 2002 | 64.64 | 64.73 | 64.34 | 64.67 | 361,218 | +0.27(+0.42%) |
Dec 10, 2002 | 64.16 | 64.45 | 64.16 | 64.40 | 191,897 | +0.12(+0.19%) |
Dec 09, 2002 | 64.37 | 64.52 | 64.16 | 64.28 | 105,410 | +0.00(+0.00%) |
Dec 06, 2002 | 64.58 | 64.66 | 63.95 | 64.28 | 493,687 | +0.04(+0.06%) |
Dec 05, 2002 | 63.93 | 64.36 | 63.92 | 64.24 | 205,011 | +0.14(+0.23%) |
Dec 04, 2002 | 64.10 | 64.18 | 63.92 | 64.10 | 412,844 | +0.00(+0.00%) |
Dec 03, 2002 | 63.98 | 64.21 | 63.95 | 64.10 | 3,426,594 | +0.11(+0.18%) |
Dec 02, 2002 | 63.72 | 64.09 | 63.43 | 63.98 | 105,078 | -0.17(-0.26%) |
Nov 29, 2002 | 64.28 | 64.34 | 63.87 | 64.15 | 28,552 | +0.00(+0.00%) |
Nov 27, 2002 | 64.40 | 64.45 | 63.98 | 64.15 | 204,181 | -0.36(-0.56%) |
Nov 26, 2002 | 64.25 | 64.51 | 64.22 | 64.51 | 125,828 | +0.36(+0.56%) |
Nov 25, 2002 | 64.34 | 64.36 | 64.10 | 64.15 | 46,646 | -0.01(-0.01%) |
Nov 22, 2002 | 64.31 | 64.39 | 64.16 | 64.16 | 1,825,845 | -0.27(-0.41%) |
Nov 21, 2002 | 64.40 | 64.45 | 64.06 | 64.42 | 397,074 | +0.00(+0.00%) |
Nov 20, 2002 | 65.02 | 65.02 | 64.42 | 64.42 | 134,792 | -0.21(-0.33%) |
Nov 19, 2002 | 64.84 | 64.84 | 64.48 | 64.63 | 37,516 | -0.12(-0.19%) |
Nov 18, 2002 | 64.37 | 64.79 | 64.22 | 64.75 | 83,664 | +0.45(+0.69%) |
Nov 15, 2002 | 64.04 | 64.34 | 63.95 | 64.31 | 187,415 | +0.37(+0.57%) |
Nov 14, 2002 | 63.98 | 64.35 | 63.86 | 63.94 | 199,699 | -0.43(-0.66%) |
Nov 13, 2002 | 64.44 | 64.44 | 64.11 | 64.37 | 563,407 | +0.25(+0.39%) |
Nov 12, 2002 | 64.64 | 64.64 | 64.12 | 64.12 | 43,658 | -0.54(-0.83%) |
Nov 11, 2002 | 64.76 | 64.76 | 64.55 | 64.66 | 30,046 | +0.17(+0.27%) |
Nov 08, 2002 | 64.55 | 64.55 | 64.25 | 64.48 | 1,407,191 | +0.08(+0.13%) |
Nov 07, 2002 | 64.12 | 64.40 | 63.99 | 64.40 | 411,350 | +0.90(+1.41%) |
Nov 06, 2002 | 63.64 | 64.02 | 63.27 | 63.50 | 993,184 | +0.19(+0.30%) |
Nov 05, 2002 | 63.67 | 63.67 | 63.04 | 63.31 | 88,146 | -0.07(-0.10%) |
Nov 04, 2002 | 63.25 | 63.37 | 62.86 | 63.37 | 257,633 | +0.13(+0.21%) |