Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 66.39 | 66.39 | 66.00 | 66.04 | 54,830 | -0.33(-0.50%) |
Nov 26, 2003 | 66.70 | 66.70 | 66.36 | 66.37 | 31,498 | -0.25(-0.38%) |
Nov 25, 2003 | 66.31 | 66.65 | 66.30 | 66.62 | 48,331 | +0.32(+0.48%) |
Nov 24, 2003 | 66.24 | 66.53 | 66.24 | 66.30 | 49,164 | -0.45(-0.67%) |
Nov 21, 2003 | 66.53 | 66.78 | 66.54 | 66.75 | 55,330 | +0.22(+0.33%) |
Nov 20, 2003 | 66.60 | 66.70 | 66.35 | 66.53 | 67,496 | +0.27(+0.41%) |
Nov 19, 2003 | 66.66 | 66.87 | 66.24 | 66.26 | 726,133 | -0.54(-0.81%) |
Nov 18, 2003 | 66.48 | 66.54 | 66.29 | 66.80 | 47,997 | +0.14(+0.22%) |
Nov 17, 2003 | 66.67 | 66.69 | 66.48 | 66.66 | 259,321 | +0.28(+0.42%) |
Nov 14, 2003 | 66.00 | 66.42 | 66.00 | 66.38 | 536,642 | +0.36(+0.55%) |
Nov 13, 2003 | 65.64 | 66.21 | 65.64 | 66.02 | 103,328 | +0.62(+0.94%) |
Nov 12, 2003 | 65.46 | 65.46 | 65.32 | 65.40 | 126,827 | +0.04(+0.06%) |
Nov 11, 2003 | 65.25 | 65.40 | 64.99 | 65.37 | 53,664 | +0.28(+0.43%) |
Nov 10, 2003 | 65.37 | 65.42 | 65.13 | 65.08 | 130,327 | -0.19(-0.29%) |
Nov 07, 2003 | 65.14 | 65.32 | 65.14 | 65.28 | 119,161 | +0.13(+0.19%) |
Nov 06, 2003 | 65.49 | 65.52 | 65.14 | 65.15 | 83,662 | -0.36(-0.55%) |
Nov 05, 2003 | 65.85 | 65.85 | 65.51 | 65.51 | 84,829 | -0.26(-0.39%) |
Nov 04, 2003 | 65.85 | 65.85 | 65.72 | 65.77 | 137,013 | +0.01(+0.02%) |
Nov 03, 2003 | 66.18 | 66.18 | 65.55 | 65.76 | 208,862 | -0.34(-0.51%) |
Oct 31, 2003 | 65.98 | 66.23 | 65.98 | 66.09 | 75,163 | +0.21(+0.32%) |
Oct 30, 2003 | 65.95 | 66.02 | 65.70 | 65.88 | 84,662 | -0.30(-0.45%) |
Oct 29, 2003 | 66.46 | 66.65 | 66.14 | 66.18 | 120,827 | -0.27(-0.41%) |
Oct 28, 2003 | 66.22 | 66.39 | 66.06 | 66.45 | 93,662 | +0.24(+0.36%) |
Oct 27, 2003 | 66.36 | 66.39 | 66.03 | 66.21 | 58,330 | -0.15(-0.23%) |
Oct 24, 2003 | 66.36 | 66.36 | 66.08 | 66.36 | 317,152 | +0.48(+0.73%) |
Oct 23, 2003 | 66.30 | 66.30 | 65.67 | 65.88 | 89,995 | -0.36(-0.54%) |
Oct 22, 2003 | 66.24 | 66.30 | 66.06 | 66.24 | 96,495 | +0.19(+0.29%) |
Oct 21, 2003 | 66.24 | 66.24 | 65.88 | 66.05 | 388,315 | +0.02(+0.04%) |
Oct 20, 2003 | 65.96 | 66.12 | 65.96 | 66.03 | 44,164 | +0.06(+0.09%) |
Oct 17, 2003 | 65.44 | 65.98 | 65.44 | 65.97 | 58,664 | +0.35(+0.54%) |
Oct 16, 2003 | 65.91 | 65.91 | 65.49 | 65.61 | 1,245,610 | -0.20(-0.31%) |
Oct 15, 2003 | 65.79 | 65.85 | 65.55 | 65.82 | 89,329 | +0.01(+0.01%) |
Oct 14, 2003 | 65.91 | 66.03 | 65.79 | 65.81 | 79,496 | -0.27(-0.41%) |
Oct 13, 2003 | 66.06 | 66.08 | 65.84 | 66.08 | 44,664 | -0.04(-0.06%) |
Oct 10, 2003 | 65.76 | 66.25 | 65.76 | 66.12 | 476,645 | +0.32(+0.49%) |
Oct 09, 2003 | 65.67 | 65.76 | 65.44 | 65.80 | 119,494 | -0.23(-0.35%) |
Oct 08, 2003 | 65.79 | 66.11 | 65.79 | 66.03 | 874,627 | +0.24(+0.36%) |
Oct 07, 2003 | 66.04 | 66.25 | 65.88 | 65.79 | 55,330 | -0.22(-0.34%) |
Oct 06, 2003 | 65.74 | 66.12 | 65.74 | 66.01 | 186,324 | +0.07(+0.10%) |
Oct 03, 2003 | 66.87 | 66.36 | 65.94 | 65.94 | 974,122 | -0.93(-1.39%) |
Oct 02, 2003 | 66.60 | 66.98 | 66.60 | 66.87 | 92,162 | -0.26(-0.38%) |
Oct 01, 2003 | 66.84 | 67.20 | 66.84 | 67.13 | 701,468 | -0.25(-0.37%) |
Sep 30, 2003 | 67.20 | 67.38 | 67.05 | 67.38 | 95,828 | +0.45(+0.67%) |
Sep 29, 2003 | 66.99 | 67.05 | 66.73 | 66.93 | 132,660 | -0.19(-0.28%) |
Sep 26, 2003 | 66.70 | 67.11 | 66.69 | 67.11 | 61,163 | +0.41(+0.62%) |
Sep 25, 2003 | 66.57 | 66.70 | 66.48 | 66.70 | 84,329 | +0.23(+0.34%) |
Sep 24, 2003 | 66.07 | 66.57 | 66.07 | 66.47 | 98,162 | +0.53(+0.80%) |
Sep 23, 2003 | 65.94 | 66.18 | 65.71 | 65.94 | 589,306 | -0.18(-0.27%) |
Sep 22, 2003 | 66.11 | 66.17 | 65.72 | 66.12 | 268,821 | -0.25(-0.37%) |
Sep 19, 2003 | 66.18 | 66.47 | 66.18 | 66.37 | 56,164 | +0.07(+0.10%) |
Sep 18, 2003 | 66.48 | 66.48 | 66.01 | 66.30 | 138,827 | -0.09(-0.14%) |
Sep 17, 2003 | 66.19 | 66.42 | 65.82 | 66.39 | 146,160 | +0.40(+0.61%) |
Sep 16, 2003 | 65.76 | 65.99 | 65.58 | 65.99 | 73,829 | +0.14(+0.22%) |
Sep 15, 2003 | 65.82 | 65.91 | 65.45 | 65.85 | 575,473 | +0.02(+0.04%) |
Sep 12, 2003 | 65.72 | 66.09 | 65.62 | 65.82 | 55,497 | +0.48(+0.73%) |
Sep 11, 2003 | 65.52 | 65.60 | 65.22 | 65.34 | 229,822 | -0.34(-0.52%) |
Sep 10, 2003 | 65.31 | 65.69 | 65.19 | 65.69 | 84,329 | +0.52(+0.80%) |
Sep 09, 2003 | 65.30 | 65.30 | 64.72 | 65.16 | 321,985 | +0.20(+0.31%) |
Sep 08, 2003 | 65.28 | 65.61 | 64.95 | 64.96 | 441,479 | -0.24(-0.37%) |
Sep 05, 2003 | 64.83 | 65.40 | 64.76 | 65.20 | 1,231,110 | +0.49(+0.76%) |
Sep 04, 2003 | 64.48 | 64.78 | 64.24 | 64.71 | 607,639 | +0.22(+0.34%) |
Sep 03, 2003 | 64.24 | 64.51 | 64.09 | 64.48 | 115,828 | +0.19(+0.29%) |
Sep 02, 2003 | 64.14 | 64.58 | 64.14 | 64.30 | 225,156 | -0.61(-0.94%) |
Aug 29, 2003 | 65.21 | 65.21 | 64.68 | 64.91 | 70,996 | -0.02(-0.04%) |
Aug 28, 2003 | 64.63 | 65.04 | 64.51 | 64.93 | 175,492 | +0.47(+0.74%) |
Aug 27, 2003 | 64.75 | 64.75 | 64.24 | 64.46 | 39,498 | -0.01(-0.02%) |
Aug 26, 2003 | 64.32 | 64.58 | 64.06 | 64.47 | 78,663 | +0.13(+0.20%) |
Aug 25, 2003 | 64.44 | 64.74 | 64.21 | 64.35 | 92,329 | -0.29(-0.45%) |
Aug 22, 2003 | 64.62 | 64.75 | 64.33 | 64.63 | 110,828 | +0.31(+0.49%) |
Aug 21, 2003 | 64.77 | 64.80 | 64.26 | 64.32 | 146,826 | -0.31(-0.48%) |
Aug 20, 2003 | 64.81 | 65.04 | 64.45 | 64.63 | 53,497 | -0.20(-0.31%) |
Aug 19, 2003 | 64.44 | 64.84 | 64.15 | 64.83 | 168,492 | +0.57(+0.89%) |
Aug 18, 2003 | 64.23 | 64.42 | 63.96 | 64.26 | 67,996 | +0.21(+0.33%) |
Aug 15, 2003 | 63.84 | 64.65 | 63.84 | 64.05 | 13,332 | +0.13(+0.20%) |
Aug 14, 2003 | 63.64 | 64.18 | 63.46 | 63.93 | 760,298 | +0.08(+0.13%) |
Aug 13, 2003 | 64.44 | 64.44 | 63.78 | 63.84 | 146,826 | -0.73(-1.12%) |
Aug 12, 2003 | 64.53 | 64.93 | 64.44 | 64.57 | 92,662 | -0.07(-0.11%) |
Aug 11, 2003 | 64.86 | 64.90 | 64.45 | 64.64 | 127,494 | -0.25(-0.39%) |
Aug 08, 2003 | 64.86 | 65.25 | 64.68 | 64.89 | 67,496 | +0.04(+0.06%) |
Aug 07, 2003 | 64.95 | 64.97 | 64.44 | 64.86 | 104,661 | +0.35(+0.55%) |
Aug 06, 2003 | 64.38 | 64.77 | 64.08 | 64.50 | 172,492 | +0.25(+0.38%) |
Aug 05, 2003 | 64.38 | 64.71 | 64.04 | 64.26 | 137,493 | -0.29(-0.46%) |
Aug 04, 2003 | 64.03 | 64.65 | 64.03 | 64.55 | 123,661 | +0.38(+0.59%) |
Aug 01, 2003 | 64.02 | 64.35 | 63.72 | 64.17 | 298,986 | -0.24(-0.37%) |
Jul 31, 2003 | 65.01 | 65.06 | 64.20 | 64.41 | 275,654 | -0.81(-1.24%) |
Jul 30, 2003 | 65.09 | 65.55 | 65.02 | 65.22 | 942,123 | +0.33(+0.51%) |
Jul 29, 2003 | 65.40 | 66.00 | 64.87 | 64.89 | 591,973 | -0.60(-0.92%) |
Jul 28, 2003 | 65.85 | 66.08 | 65.49 | 65.49 | 236,822 | -0.66(-1.00%) |
Jul 25, 2003 | 66.42 | 66.70 | 65.97 | 66.15 | 158,826 | -0.15(-0.23%) |
Jul 24, 2003 | 66.45 | 66.45 | 66.08 | 66.30 | 121,661 | -0.29(-0.43%) |
Jul 23, 2003 | 66.66 | 66.80 | 66.42 | 66.59 | 287,153 | +0.44(+0.66%) |
Jul 22, 2003 | 66.09 | 66.44 | 65.90 | 66.15 | 193,491 | -0.05(-0.08%) |
Jul 21, 2003 | 66.96 | 66.96 | 66.01 | 66.21 | 68,163 | -0.81(-1.21%) |
Jul 18, 2003 | 67.05 | 67.11 | 66.73 | 67.02 | 123,494 | +0.28(+0.42%) |
Jul 17, 2003 | 66.99 | 67.06 | 66.60 | 66.73 | 132,160 | -0.31(-0.47%) |
Jul 16, 2003 | 66.60 | 67.17 | 66.60 | 67.05 | 318,652 | -0.02(-0.04%) |
Jul 15, 2003 | 67.95 | 67.95 | 66.86 | 67.07 | 107,828 | -0.77(-1.14%) |
Jul 14, 2003 | 67.95 | 68.37 | 67.85 | 67.85 | 78,996 | -0.18(-0.26%) |
Jul 11, 2003 | 68.07 | 68.10 | 67.92 | 68.03 | 72,830 | +0.08(+0.12%) |
Jul 10, 2003 | 68.16 | 68.16 | 67.80 | 67.94 | 113,328 | +0.14(+0.20%) |
Jul 09, 2003 | 67.74 | 67.99 | 67.59 | 67.80 | 219,656 | +0.24(+0.36%) |
Jul 08, 2003 | 67.62 | 67.80 | 67.26 | 67.56 | 319,318 | +0.06(+0.09%) |
Jul 07, 2003 | 67.74 | 67.80 | 67.40 | 67.50 | 352,150 | -0.33(-0.49%) |
Jul 03, 2003 | 68.40 | 68.46 | 67.80 | 67.83 | 197,491 | -0.42(-0.62%) |
Jul 02, 2003 | 68.00 | 68.46 | 67.73 | 68.25 | 1,866,915 | +0.24(+0.35%) |
Jul 01, 2003 | 68.52 | 68.61 | 67.97 | 68.01 | 1,815,084 | -0.77(-1.12%) |
Jun 30, 2003 | 68.70 | 68.78 | 68.70 | 68.78 | 465,812 | +0.32(+0.46%) |
Jun 27, 2003 | 68.91 | 68.93 | 68.29 | 68.46 | 79,496 | -0.18(-0.26%) |
Jun 26, 2003 | 69.14 | 69.14 | 68.49 | 68.64 | 163,992 | -0.61(-0.88%) |
Jun 25, 2003 | 70.05 | 70.10 | 69.14 | 69.25 | 127,827 | -0.35(-0.51%) |
Jun 24, 2003 | 69.54 | 69.75 | 69.37 | 69.60 | 608,305 | +0.10(+0.15%) |
Jun 23, 2003 | 69.18 | 69.59 | 69.16 | 69.50 | 389,149 | +0.35(+0.50%) |
Jun 20, 2003 | 69.48 | 69.48 | 69.09 | 69.15 | 96,495 | -0.33(-0.48%) |
Jun 19, 2003 | 69.30 | 69.68 | 69.21 | 69.48 | 179,491 | +0.12(+0.17%) |
Jun 18, 2003 | 69.63 | 69.87 | 69.36 | 69.36 | 125,327 | -0.65(-0.93%) |
Jun 17, 2003 | 70.23 | 70.23 | 69.72 | 70.01 | 71,663 | -0.22(-0.32%) |
Jun 16, 2003 | 70.74 | 70.78 | 70.05 | 70.23 | 289,153 | -0.26(-0.37%) |
Jun 13, 2003 | 70.35 | 70.62 | 70.20 | 70.49 | 44,664 | +0.29(+0.42%) |
Jun 12, 2003 | 70.20 | 70.29 | 69.89 | 70.20 | 116,994 | +0.25(+0.36%) |
Jun 11, 2003 | 69.91 | 70.17 | 69.79 | 69.95 | 319,318 | -0.08(-0.11%) |
Jun 10, 2003 | 69.81 | 70.02 | 69.68 | 70.02 | 53,497 | +0.54(+0.78%) |
Jun 09, 2003 | 69.60 | 69.70 | 69.30 | 69.48 | 64,330 | +0.15(+0.22%) |
Jun 06, 2003 | 69.20 | 69.37 | 69.00 | 69.33 | 135,993 | +0.11(+0.16%) |
Jun 05, 2003 | 69.36 | 69.60 | 69.01 | 69.22 | 207,657 | -0.11(-0.16%) |
Jun 04, 2003 | 69.30 | 69.45 | 68.95 | 69.33 | 573,807 | +0.09(+0.13%) |
Jun 03, 2003 | 68.97 | 69.29 | 68.72 | 69.24 | 72,663 | +0.63(+0.92%) |
Jun 02, 2003 | 68.85 | 68.90 | 68.42 | 68.61 | 121,827 | -0.72(-1.04%) |
May 30, 2003 | 69.30 | 69.35 | 68.92 | 69.33 | 54,830 | +0.03(+0.04%) |
May 29, 2003 | 69.21 | 69.44 | 69.02 | 69.30 | 223,823 | +0.50(+0.72%) |
May 28, 2003 | 69.00 | 69.11 | 68.58 | 68.81 | 1,186,446 | -0.28(-0.40%) |
May 27, 2003 | 69.38 | 69.39 | 68.79 | 69.08 | 106,328 | -0.24(-0.35%) |
May 23, 2003 | 69.42 | 69.48 | 69.08 | 69.32 | 4,910,110 | +0.10(+0.14%) |
May 22, 2003 | 68.76 | 69.23 | 68.76 | 69.23 | 65,330 | +0.46(+0.67%) |
May 21, 2003 | 68.76 | 69.00 | 68.48 | 68.76 | 87,829 | +0.00(+0.00%) |
May 20, 2003 | 68.64 | 68.94 | 68.31 | 68.76 | 931,791 | +0.21(+0.31%) |
May 19, 2003 | 68.68 | 68.94 | 68.39 | 68.55 | 1,251,776 | -0.28(-0.41%) |
May 16, 2003 | 68.40 | 68.84 | 68.16 | 68.84 | 140,660 | +0.46(+0.67%) |
May 15, 2003 | 68.16 | 68.55 | 68.11 | 68.38 | 91,995 | -0.02(-0.04%) |
May 14, 2003 | 68.31 | 68.51 | 68.10 | 68.40 | 60,830 | +0.30(+0.44%) |
May 13, 2003 | 67.97 | 68.12 | 67.82 | 68.10 | 121,827 | +0.01(+0.01%) |
May 12, 2003 | 68.40 | 68.40 | 67.90 | 68.10 | 99,162 | +0.23(+0.34%) |
May 09, 2003 | 68.07 | 68.07 | 67.66 | 67.86 | 60,163 | -0.12(-0.18%) |
May 08, 2003 | 68.28 | 68.34 | 67.90 | 67.98 | 1,952,078 | +0.01(+0.01%) |
May 07, 2003 | 67.95 | 68.01 | 67.69 | 67.98 | 170,492 | +0.45(+0.67%) |
May 06, 2003 | 67.29 | 67.72 | 67.00 | 67.53 | 233,156 | +0.35(+0.53%) |
May 05, 2003 | 67.02 | 67.17 | 66.73 | 67.17 | 53,497 | +0.14(+0.21%) |
May 02, 2003 | 66.97 | 67.26 | 66.75 | 67.03 | 81,662 | -0.07(-0.11%) |
May 01, 2003 | 67.26 | 67.43 | 66.89 | 67.10 | 79,496 | -0.13(-0.20%) |
Apr 30, 2003 | 66.73 | 67.37 | 66.73 | 67.23 | 575,973 | +0.47(+0.71%) |
Apr 29, 2003 | 66.84 | 67.00 | 66.61 | 66.76 | 459,812 | -0.24(-0.36%) |
Apr 28, 2003 | 66.99 | 67.04 | 66.73 | 67.00 | 83,829 | +0.04(+0.05%) |
Apr 25, 2003 | 67.08 | 67.14 | 66.78 | 66.96 | 213,990 | +0.01(+0.01%) |
Apr 24, 2003 | 66.69 | 67.08 | 66.69 | 66.96 | 573,307 | +0.39(+0.59%) |
Apr 23, 2003 | 66.21 | 66.63 | 66.21 | 66.57 | 86,162 | +0.38(+0.58%) |
Apr 22, 2003 | 66.36 | 66.51 | 66.12 | 66.18 | 59,163 | +0.03(+0.05%) |
Apr 21, 2003 | 66.06 | 66.23 | 65.93 | 66.15 | 148,326 | +0.14(+0.21%) |
Apr 17, 2003 | 66.36 | 66.37 | 66.01 | 66.02 | 91,329 | -0.14(-0.21%) |
Apr 16, 2003 | 66.06 | 66.18 | 65.85 | 66.15 | 327,318 | +0.44(+0.68%) |
Apr 15, 2003 | 65.89 | 66.01 | 65.59 | 65.71 | 1,373,437 | +0.12(+0.18%) |
Apr 14, 2003 | 65.59 | 65.70 | 65.22 | 65.59 | 241,989 | +0.04(+0.05%) |
Apr 11, 2003 | 65.58 | 65.75 | 65.44 | 65.55 | 176,825 | -0.23(-0.36%) |
Apr 10, 2003 | 66.00 | 66.00 | 65.70 | 65.79 | 1,325,439 | -0.24(-0.36%) |
Apr 09, 2003 | 65.88 | 66.06 | 65.65 | 66.03 | 52,497 | +0.22(+0.33%) |
Apr 08, 2003 | 65.70 | 65.85 | 65.49 | 65.81 | 628,971 | +0.24(+0.37%) |
Apr 07, 2003 | 65.42 | 65.72 | 65.14 | 65.57 | 102,995 | -0.12(-0.18%) |
Apr 04, 2003 | 65.85 | 65.90 | 65.59 | 65.69 | 1,133,282 | -0.16(-0.25%) |
Apr 03, 2003 | 65.85 | 66.06 | 65.70 | 65.85 | 51,997 | +0.01(+0.01%) |
Apr 02, 2003 | 65.64 | 65.89 | 65.53 | 65.85 | 259,488 | -0.19(-0.29%) |
Apr 01, 2003 | 65.88 | 66.09 | 65.58 | 66.04 | 157,492 | -0.08(-0.13%) |
Mar 31, 2003 | 65.82 | 66.15 | 65.82 | 66.12 | 98,328 | +0.31(+0.46%) |
Mar 28, 2003 | 65.67 | 66.00 | 65.64 | 65.82 | 1,084,117 | +0.26(+0.40%) |
Mar 27, 2003 | 65.67 | 65.67 | 65.41 | 65.55 | 90,995 | +0.09(+0.14%) |
Mar 26, 2003 | 65.19 | 65.52 | 65.19 | 65.46 | 213,656 | +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 | 204,990 | +0.52(+0.80%) |
Mar 21, 2003 | 64.98 | 65.01 | 64.54 | 64.59 | 236,989 | -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 | 1,449,601 | -0.34(-0.53%) |
Mar 18, 2003 | 65.42 | 65.78 | 64.97 | 65.14 | 1,831,083 | -0.26(-0.39%) |
Mar 17, 2003 | 65.88 | 66.06 | 65.31 | 65.40 | 837,962 | -0.34(-0.52%) |
Mar 14, 2003 | 65.73 | 65.97 | 65.61 | 65.75 | 354,650 | -0.08(-0.12%) |
Mar 13, 2003 | 65.72 | 65.99 | 65.56 | 65.82 | 317,485 | -0.42(-0.63%) |
Mar 12, 2003 | 66.30 | 66.51 | 66.12 | 66.24 | 232,489 | -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 | 160,659 | +0.04(+0.05%) |
Mar 03, 2003 | 66.36 | 66.53 | 66.07 | 66.42 | 327,818 | +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 | 53,830 | +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%) |