Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 66.99 | 67.64 | 66.99 | 67.50 | 573,699 | +0.48(+0.71%) |
Apr 29, 2003 | 67.11 | 67.27 | 66.88 | 67.02 | 457,996 | -0.24(-0.36%) |
Apr 28, 2003 | 67.25 | 67.31 | 66.99 | 67.26 | 83,498 | +0.04(+0.05%) |
Apr 25, 2003 | 67.35 | 67.40 | 67.05 | 67.23 | 213,145 | +0.01(+0.01%) |
Apr 24, 2003 | 66.95 | 67.35 | 66.95 | 67.22 | 571,043 | +0.39(+0.59%) |
Apr 23, 2003 | 66.48 | 66.90 | 66.48 | 66.83 | 85,822 | +0.39(+0.58%) |
Apr 22, 2003 | 66.62 | 66.78 | 66.39 | 66.45 | 58,930 | +0.03(+0.05%) |
Apr 21, 2003 | 66.32 | 66.49 | 66.19 | 66.42 | 147,740 | +0.14(+0.21%) |
Apr 17, 2003 | 66.63 | 66.63 | 66.27 | 66.28 | 90,968 | -0.14(-0.21%) |
Apr 16, 2003 | 66.32 | 66.45 | 66.11 | 66.42 | 326,026 | +0.45(+0.68%) |
Apr 15, 2003 | 66.16 | 66.27 | 65.86 | 65.97 | 1,368,014 | +0.12(+0.18%) |
Apr 14, 2003 | 65.86 | 65.96 | 65.48 | 65.85 | 241,033 | +0.04(+0.06%) |
Apr 11, 2003 | 65.84 | 66.01 | 65.70 | 65.81 | 176,127 | -0.23(-0.36%) |
Apr 10, 2003 | 66.26 | 66.26 | 65.96 | 66.05 | 1,320,206 | -0.24(-0.36%) |
Apr 09, 2003 | 66.14 | 66.32 | 65.91 | 66.29 | 52,290 | +0.22(+0.33%) |
Apr 08, 2003 | 65.96 | 66.11 | 65.75 | 66.07 | 626,488 | +0.24(+0.37%) |
Apr 07, 2003 | 65.67 | 65.98 | 65.40 | 65.83 | 102,588 | -0.12(-0.18%) |
Apr 04, 2003 | 66.11 | 66.16 | 65.85 | 65.95 | 1,128,807 | -0.16(-0.25%) |
Apr 03, 2003 | 66.11 | 66.32 | 65.96 | 66.11 | 51,792 | +0.01(+0.01%) |
Apr 02, 2003 | 65.90 | 66.15 | 65.79 | 66.11 | 258,463 | -0.19(-0.29%) |
Apr 01, 2003 | 66.14 | 66.35 | 65.84 | 66.30 | 156,871 | -0.08(-0.13%) |
Mar 31, 2003 | 66.08 | 66.42 | 66.08 | 66.39 | 97,940 | +0.31(+0.46%) |
Mar 28, 2003 | 65.93 | 66.26 | 65.90 | 66.08 | 1,079,836 | +0.27(+0.40%) |
Mar 27, 2003 | 65.93 | 65.93 | 65.67 | 65.81 | 90,636 | +0.09(+0.14%) |
Mar 26, 2003 | 65.45 | 65.78 | 65.45 | 65.72 | 212,813 | +0.29(+0.44%) |
Mar 25, 2003 | 65.39 | 65.54 | 65.27 | 65.43 | 50,962 | +0.07(+0.11%) |
Mar 24, 2003 | 65.06 | 65.48 | 65.05 | 65.36 | 204,181 | +0.52(+0.80%) |
Mar 21, 2003 | 65.24 | 65.27 | 64.80 | 64.84 | 236,053 | -0.33(-0.51%) |
Mar 20, 2003 | 65.45 | 65.54 | 64.91 | 65.17 | 74,202 | +0.11(+0.18%) |
Mar 19, 2003 | 65.48 | 65.50 | 64.96 | 65.06 | 1,443,877 | -0.34(-0.53%) |
Mar 18, 2003 | 65.67 | 66.04 | 65.23 | 65.40 | 1,823,853 | -0.26(-0.39%) |
Mar 17, 2003 | 66.14 | 66.32 | 65.57 | 65.66 | 834,653 | -0.34(-0.52%) |
Mar 14, 2003 | 65.99 | 66.23 | 65.87 | 66.01 | 353,250 | -0.08(-0.12%) |
Mar 13, 2003 | 65.98 | 66.25 | 65.82 | 66.08 | 316,232 | -0.42(-0.63%) |
Mar 12, 2003 | 66.57 | 66.78 | 66.39 | 66.51 | 231,571 | -0.12(-0.18%) |
Mar 11, 2003 | 66.86 | 66.86 | 66.48 | 66.63 | 82,502 | -0.15(-0.23%) |
Mar 10, 2003 | 66.59 | 66.90 | 66.58 | 66.78 | 80,676 | +0.19(+0.28%) |
Mar 07, 2003 | 66.72 | 66.84 | 66.41 | 66.59 | 47,144 | +0.02(+0.03%) |
Mar 06, 2003 | 66.81 | 66.81 | 66.42 | 66.57 | 79,680 | -0.11(-0.17%) |
Mar 05, 2003 | 66.81 | 66.81 | 66.42 | 66.69 | 39,674 | -0.04(-0.05%) |
Mar 04, 2003 | 66.51 | 66.77 | 66.42 | 66.72 | 160,025 | +0.04(+0.05%) |
Mar 03, 2003 | 66.63 | 66.79 | 66.33 | 66.69 | 326,524 | +0.13(+0.19%) |
Feb 28, 2003 | 66.54 | 66.73 | 66.25 | 66.56 | 134,792 | +0.02(+0.04%) |
Feb 27, 2003 | 66.26 | 66.56 | 66.10 | 66.54 | 148,902 | +0.28(+0.42%) |
Feb 26, 2003 | 66.26 | 66.26 | 65.99 | 66.26 | 53,618 | +0.18(+0.27%) |
Feb 25, 2003 | 66.26 | 66.26 | 65.94 | 66.08 | 271,909 | +0.12(+0.18%) |
Feb 24, 2003 | 66.02 | 66.10 | 65.85 | 65.96 | 207,833 | +0.22(+0.33%) |
Feb 21, 2003 | 66.11 | 66.11 | 65.66 | 65.74 | 134,792 | -0.18(-0.27%) |
Feb 20, 2003 | 65.76 | 66.07 | 65.66 | 65.92 | 273,735 | +0.17(+0.26%) |
Feb 19, 2003 | 65.63 | 65.85 | 65.48 | 65.75 | 45,152 | +0.21(+0.32%) |
Feb 18, 2003 | 65.36 | 65.57 | 65.21 | 65.54 | 1,544,473 | +0.20(+0.31%) |
Feb 14, 2003 | 65.63 | 65.63 | 65.24 | 65.34 | 125,994 | -0.03(-0.05%) |
Feb 13, 2003 | 65.51 | 65.81 | 65.37 | 65.37 | 131,472 | +0.00(+0.00%) |
Feb 12, 2003 | 65.63 | 65.63 | 65.36 | 65.37 | 58,598 | -0.09(-0.14%) |
Feb 11, 2003 | 65.19 | 65.46 | 65.19 | 65.46 | 221,279 | +0.24(+0.37%) |
Feb 10, 2003 | 65.57 | 65.60 | 65.10 | 65.22 | 706,666 | -0.40(-0.62%) |
Feb 07, 2003 | 65.42 | 65.67 | 65.30 | 65.62 | 442,392 | +0.14(+0.22%) |
Feb 06, 2003 | 65.48 | 65.53 | 65.22 | 65.48 | 49,136 | +0.11(+0.18%) |
Feb 05, 2003 | 65.43 | 65.54 | 65.07 | 65.36 | 197,375 | -0.10(-0.15%) |
Feb 04, 2003 | 65.18 | 65.54 | 65.14 | 65.46 | 924,957 | +0.13(+0.19%) |