Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 69.96 | 70.03 | 69.93 | 70.03 | 67,227 | +0.03(+0.05%) |
Feb 27, 2003 | 69.99 | 70.00 | 69.94 | 70.00 | 67,580 | +0.00(+0.00%) |
Feb 26, 2003 | 69.99 | 70.00 | 69.95 | 70.00 | 178,724 | +0.03(+0.05%) |
Feb 25, 2003 | 69.97 | 70.00 | 69.94 | 69.96 | 99,134 | +0.04(+0.06%) |
Feb 24, 2003 | 69.94 | 69.94 | 69.89 | 69.92 | 121,386 | +0.03(+0.05%) |
Feb 21, 2003 | 69.91 | 69.95 | 69.88 | 69.88 | 89,950 | -0.06(-0.09%) |
Feb 20, 2003 | 69.88 | 69.95 | 69.88 | 69.94 | 58,868 | +0.04(+0.06%) |
Feb 19, 2003 | 69.88 | 69.93 | 69.86 | 69.90 | 90,421 | +0.03(+0.05%) |
Feb 18, 2003 | 69.85 | 69.88 | 69.81 | 69.87 | 183,551 | -0.03(-0.04%) |
Feb 14, 2003 | 69.89 | 69.93 | 69.86 | 69.89 | 179,077 | -0.06(-0.09%) |
Feb 13, 2003 | 69.90 | 69.97 | 69.88 | 69.95 | 74,762 | +0.06(+0.09%) |
Feb 12, 2003 | 69.85 | 69.90 | 69.84 | 69.89 | 91,717 | +0.06(+0.09%) |
Feb 11, 2003 | 69.76 | 69.84 | 69.76 | 69.83 | 69,464 | +0.03(+0.04%) |
Feb 10, 2003 | 69.85 | 69.86 | 69.77 | 69.81 | 71,701 | -0.05(-0.07%) |
Feb 07, 2003 | 69.78 | 69.87 | 69.75 | 69.86 | 82,533 | +0.06(+0.09%) |
Feb 06, 2003 | 69.82 | 69.83 | 69.77 | 69.80 | 78,177 | +0.03(+0.05%) |
Feb 05, 2003 | 69.79 | 69.82 | 69.73 | 69.77 | 32,142 | -0.03(-0.04%) |
Feb 04, 2003 | 69.79 | 69.80 | 69.76 | 69.79 | 100,900 | +0.08(+0.11%) |
Feb 03, 2003 | 69.72 | 69.74 | 69.69 | 69.71 | 111,614 | -0.14(-0.21%) |
Jan 31, 2003 | 69.88 | 69.88 | 69.82 | 69.86 | 160,828 | -0.02(-0.02%) |
Jan 30, 2003 | 69.78 | 69.88 | 69.77 | 69.88 | 162,830 | +0.08(+0.12%) |
Jan 29, 2003 | 69.87 | 69.87 | 69.77 | 69.79 | 32,259 | -0.06(-0.09%) |
Jan 28, 2003 | 69.84 | 69.86 | 69.79 | 69.85 | 1,223,757 | +0.02(+0.02%) |
Jan 27, 2003 | 69.86 | 69.88 | 69.81 | 69.83 | 392,299 | +0.00(+0.00%) |
Jan 24, 2003 | 69.87 | 69.90 | 69.83 | 69.83 | 158,356 | -0.01(-0.01%) |
Jan 23, 2003 | 69.82 | 69.88 | 69.82 | 69.84 | 58,515 | -0.04(-0.06%) |
Jan 22, 2003 | 69.82 | 69.88 | 69.82 | 69.88 | 56,631 | +0.05(+0.07%) |
Jan 21, 2003 | 69.78 | 69.84 | 69.76 | 69.83 | 109,259 | +0.08(+0.12%) |
Jan 17, 2003 | 69.83 | 69.83 | 69.75 | 69.75 | 47,447 | -0.02(-0.02%) |
Jan 16, 2003 | 69.72 | 69.77 | 69.66 | 69.77 | 36,851 | +0.04(+0.06%) |
Jan 15, 2003 | 69.73 | 69.79 | 69.72 | 69.72 | 234,649 | +0.03(+0.04%) |
Jan 14, 2003 | 69.73 | 69.74 | 69.68 | 69.70 | 47,918 | +0.03(+0.04%) |
Jan 13, 2003 | 69.66 | 69.70 | 69.62 | 69.67 | 84,181 | -0.02(-0.02%) |
Jan 10, 2003 | 69.70 | 69.70 | 69.60 | 69.69 | 51,451 | +0.09(+0.13%) |
Jan 09, 2003 | 69.68 | 69.68 | 69.57 | 69.60 | 141,872 | -0.13(-0.18%) |
Jan 08, 2003 | 69.73 | 69.77 | 69.71 | 69.72 | 100,076 | +0.05(+0.07%) |
Jan 07, 2003 | 69.60 | 69.70 | 69.59 | 69.67 | 104,432 | +0.06(+0.09%) |
Jan 06, 2003 | 69.60 | 69.63 | 69.54 | 69.61 | 156,590 | -0.04(-0.06%) |
Jan 03, 2003 | 69.60 | 69.66 | 69.57 | 69.66 | 64,873 | +0.01(+0.01%) |
Jan 02, 2003 | 69.78 | 69.80 | 69.61 | 69.65 | 381,232 | -0.23(-0.33%) |
Dec 31, 2002 | 69.87 | 69.92 | 69.85 | 69.88 | 242,302 | -0.10(-0.15%) |
Dec 30, 2002 | 69.95 | 70.00 | 69.94 | 69.98 | 119,385 | +0.01(+0.01%) |
Dec 27, 2002 | 69.94 | 69.98 | 69.90 | 69.97 | 53,688 | +0.08(+0.12%) |
Dec 26, 2002 | 69.84 | 69.88 | 69.81 | 69.88 | 29,198 | +0.05(+0.07%) |
Dec 24, 2002 | 69.85 | 69.86 | 69.82 | 69.83 | 86,301 | +0.08(+0.11%) |
Dec 23, 2002 | 69.74 | 69.76 | 69.71 | 69.76 | 57,808 | +0.01(+0.01%) |
Dec 20, 2002 | 69.75 | 69.77 | 69.71 | 69.75 | 55,100 | -0.03(-0.05%) |
Dec 19, 2002 | 69.70 | 69.78 | 69.68 | 69.78 | 493,553 | +0.08(+0.11%) |
Dec 18, 2002 | 69.67 | 69.71 | 69.64 | 69.71 | 324,247 | +0.11(+0.16%) |
Dec 17, 2002 | 69.58 | 69.60 | 69.54 | 69.60 | 55,571 | +0.07(+0.10%) |
Dec 16, 2002 | 69.59 | 69.59 | 69.50 | 69.53 | 42,973 | -0.03(-0.05%) |
Dec 13, 2002 | 69.58 | 69.61 | 69.54 | 69.56 | 107,846 | -0.05(-0.07%) |
Dec 12, 2002 | 69.54 | 69.65 | 69.54 | 69.61 | 48,507 | +0.03(+0.04%) |
Dec 11, 2002 | 69.55 | 69.61 | 69.54 | 69.59 | 127,980 | +0.06(+0.09%) |
Dec 10, 2002 | 69.56 | 69.57 | 69.49 | 69.53 | 38,264 | -0.01(-0.01%) |
Dec 09, 2002 | 69.56 | 69.58 | 69.51 | 69.54 | 98,310 | +0.02(+0.02%) |
Dec 06, 2002 | 69.57 | 69.57 | 69.46 | 69.52 | 554,069 | +0.07(+0.10%) |
Dec 05, 2002 | 69.37 | 69.47 | 69.33 | 69.45 | 143,992 | +0.06(+0.09%) |
Dec 04, 2002 | 69.40 | 69.43 | 69.32 | 69.39 | 259,021 | +0.04(+0.06%) |
Dec 03, 2002 | 69.36 | 69.36 | 69.29 | 69.35 | 104,668 | +0.03(+0.04%) |