Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 70.20 | 70.31 | 70.18 | 70.30 | 95,775 | +0.14(+0.21%) |
Apr 29, 2003 | 70.17 | 70.19 | 70.13 | 70.15 | 80,047 | -0.05(-0.07%) |
Apr 28, 2003 | 70.22 | 70.24 | 70.16 | 70.20 | 193,311 | -0.02(-0.02%) |
Apr 25, 2003 | 70.18 | 70.23 | 70.15 | 70.22 | 406,341 | +0.07(+0.10%) |
Apr 24, 2003 | 70.13 | 70.18 | 70.12 | 70.15 | 53,169 | +0.07(+0.10%) |
Apr 23, 2003 | 70.08 | 70.09 | 70.03 | 70.08 | 171,010 | +0.05(+0.07%) |
Apr 22, 2003 | 70.08 | 70.09 | 70.02 | 70.03 | 264,556 | -0.01(-0.01%) |
Apr 21, 2003 | 70.00 | 70.04 | 69.96 | 70.04 | 44,366 | +0.04(+0.06%) |
Apr 17, 2003 | 70.09 | 70.10 | 69.99 | 70.00 | 125,353 | -0.06(-0.09%) |
Apr 16, 2003 | 70.00 | 70.08 | 70.00 | 70.06 | 118,897 | +0.01(+0.01%) |
Apr 15, 2003 | 70.03 | 70.08 | 69.99 | 70.05 | 107,395 | +0.05(+0.07%) |
Apr 14, 2003 | 69.99 | 70.02 | 69.95 | 70.00 | 307,162 | -0.06(-0.09%) |
Apr 11, 2003 | 70.03 | 70.09 | 69.99 | 70.06 | 317,021 | -0.03(-0.05%) |
Apr 10, 2003 | 70.14 | 70.18 | 70.09 | 70.09 | 37,676 | -0.09(-0.13%) |
Apr 09, 2003 | 70.11 | 70.19 | 70.10 | 70.19 | 193,428 | +0.04(+0.06%) |
Apr 08, 2003 | 70.07 | 70.14 | 70.07 | 70.14 | 137,090 | +0.07(+0.10%) |
Apr 07, 2003 | 70.01 | 70.08 | 69.98 | 70.08 | 98,122 | -0.04(-0.06%) |
Apr 04, 2003 | 70.16 | 70.19 | 70.11 | 70.12 | 84,155 | -0.02(-0.02%) |
Apr 03, 2003 | 70.07 | 70.16 | 70.07 | 70.14 | 349,768 | +0.04(+0.06%) |
Apr 02, 2003 | 70.10 | 70.12 | 70.04 | 70.09 | 201,527 | -0.08(-0.11%) |
Apr 01, 2003 | 70.14 | 70.20 | 70.11 | 70.17 | 48,474 | -0.11(-0.16%) |
Mar 31, 2003 | 70.29 | 70.31 | 70.25 | 70.28 | 101,996 | +0.05(+0.07%) |
Mar 28, 2003 | 70.22 | 70.23 | 70.17 | 70.23 | 104,108 | +0.09(+0.13%) |
Mar 27, 2003 | 70.15 | 70.18 | 70.10 | 70.14 | 55,986 | +0.02(+0.02%) |
Mar 26, 2003 | 70.03 | 70.12 | 70.03 | 70.12 | 73,474 | +0.09(+0.12%) |
Mar 25, 2003 | 70.09 | 70.09 | 69.97 | 70.03 | 36,385 | +0.00(+0.00%) |
Mar 24, 2003 | 70.02 | 70.06 | 70.01 | 70.03 | 64,319 | +0.15(+0.22%) |
Mar 21, 2003 | 69.98 | 69.99 | 69.88 | 69.88 | 154,226 | -0.18(-0.26%) |
Mar 20, 2003 | 70.02 | 70.08 | 69.97 | 70.06 | 109,390 | +0.09(+0.12%) |
Mar 19, 2003 | 70.03 | 70.03 | 69.97 | 69.97 | 73,592 | -0.02(-0.02%) |
Mar 18, 2003 | 70.05 | 70.11 | 69.97 | 69.99 | 148,827 | -0.06(-0.09%) |
Mar 17, 2003 | 70.25 | 70.25 | 70.03 | 70.05 | 156,926 | -0.09(-0.12%) |
Mar 14, 2003 | 70.13 | 70.19 | 70.11 | 70.14 | 397,538 | +0.07(+0.10%) |
Mar 13, 2003 | 70.17 | 70.20 | 70.07 | 70.07 | 79,930 | -0.21(-0.30%) |
Mar 12, 2003 | 70.27 | 70.32 | 70.26 | 70.28 | 70,188 | -0.05(-0.07%) |
Mar 11, 2003 | 70.37 | 70.37 | 70.31 | 70.33 | 88,498 | -0.06(-0.08%) |
Mar 10, 2003 | 70.33 | 70.40 | 70.33 | 70.39 | 76,174 | +0.07(+0.10%) |
Mar 07, 2003 | 70.36 | 70.36 | 70.27 | 70.32 | 175,236 | +0.07(+0.10%) |
Mar 06, 2003 | 70.26 | 70.26 | 70.19 | 70.26 | 81,103 | +0.03(+0.04%) |
Mar 05, 2003 | 70.24 | 70.27 | 70.20 | 70.23 | 70,657 | +0.06(+0.08%) |
Mar 04, 2003 | 70.14 | 70.21 | 70.14 | 70.17 | 60,329 | -0.01(-0.01%) |
Mar 03, 2003 | 70.09 | 70.18 | 70.09 | 70.18 | 56,221 | -0.07(-0.10%) |
Feb 28, 2003 | 70.18 | 70.25 | 70.14 | 70.25 | 67,019 | +0.03(+0.05%) |
Feb 27, 2003 | 70.20 | 70.21 | 70.15 | 70.21 | 67,371 | +0.00(+0.00%) |
Feb 26, 2003 | 70.20 | 70.21 | 70.17 | 70.21 | 178,170 | +0.03(+0.05%) |
Feb 25, 2003 | 70.19 | 70.22 | 70.16 | 70.18 | 98,827 | +0.04(+0.06%) |
Feb 24, 2003 | 70.15 | 70.16 | 70.11 | 70.14 | 121,010 | +0.03(+0.05%) |
Feb 21, 2003 | 70.13 | 70.17 | 70.09 | 70.10 | 89,672 | -0.06(-0.08%) |
Feb 20, 2003 | 70.10 | 70.17 | 70.10 | 70.16 | 58,685 | +0.04(+0.06%) |
Feb 19, 2003 | 70.10 | 70.14 | 70.08 | 70.12 | 90,141 | +0.03(+0.05%) |
Feb 18, 2003 | 70.07 | 70.09 | 70.03 | 70.08 | 182,982 | -0.03(-0.04%) |
Feb 14, 2003 | 70.11 | 70.14 | 70.08 | 70.11 | 178,522 | -0.06(-0.09%) |
Feb 13, 2003 | 70.12 | 70.19 | 70.09 | 70.17 | 74,531 | +0.06(+0.09%) |
Feb 12, 2003 | 70.07 | 70.12 | 70.06 | 70.11 | 91,432 | +0.06(+0.09%) |
Feb 11, 2003 | 69.97 | 70.06 | 69.97 | 70.05 | 69,249 | +0.03(+0.04%) |
Feb 10, 2003 | 70.07 | 70.08 | 69.99 | 70.03 | 71,479 | -0.05(-0.07%) |
Feb 07, 2003 | 70.00 | 70.08 | 69.97 | 70.08 | 82,277 | +0.06(+0.09%) |
Feb 06, 2003 | 70.03 | 70.04 | 69.99 | 70.02 | 77,934 | +0.03(+0.05%) |
Feb 05, 2003 | 70.01 | 70.03 | 69.95 | 69.98 | 32,042 | -0.03(-0.04%) |
Feb 04, 2003 | 70.01 | 70.02 | 69.97 | 70.01 | 100,587 | +0.08(+0.11%) |
Feb 03, 2003 | 69.94 | 69.96 | 69.91 | 69.93 | 111,268 | -0.14(-0.21%) |
Jan 31, 2003 | 70.10 | 70.10 | 70.03 | 70.08 | 160,329 | -0.02(-0.02%) |
Jan 30, 2003 | 70.00 | 70.09 | 69.99 | 70.09 | 162,325 | +0.09(+0.12%) |
Jan 29, 2003 | 70.08 | 70.08 | 69.98 | 70.01 | 32,159 | -0.06(-0.09%) |
Jan 28, 2003 | 70.06 | 70.08 | 70.01 | 70.07 | 1,219,962 | +0.02(+0.02%) |
Jan 27, 2003 | 70.08 | 70.09 | 70.03 | 70.05 | 391,082 | +0.00(+0.00%) |
Jan 24, 2003 | 70.08 | 70.12 | 70.05 | 70.05 | 157,865 | -0.01(-0.01%) |
Jan 23, 2003 | 70.03 | 70.09 | 70.03 | 70.06 | 58,333 | -0.04(-0.06%) |
Jan 22, 2003 | 70.03 | 70.10 | 70.03 | 70.10 | 56,455 | +0.05(+0.07%) |
Jan 21, 2003 | 70.00 | 70.06 | 69.97 | 70.05 | 108,921 | +0.09(+0.12%) |
Jan 17, 2003 | 70.04 | 70.05 | 69.97 | 69.97 | 47,300 | -0.02(-0.02%) |
Jan 16, 2003 | 69.94 | 69.98 | 69.88 | 69.98 | 36,737 | +0.04(+0.06%) |
Jan 15, 2003 | 69.95 | 70.01 | 69.94 | 69.94 | 233,922 | +0.03(+0.04%) |
Jan 14, 2003 | 69.95 | 69.96 | 69.90 | 69.91 | 47,770 | +0.03(+0.04%) |
Jan 13, 2003 | 69.88 | 69.91 | 69.84 | 69.89 | 83,920 | -0.02(-0.02%) |
Jan 10, 2003 | 69.91 | 69.91 | 69.81 | 69.91 | 51,291 | +0.09(+0.13%) |
Jan 09, 2003 | 69.90 | 69.90 | 69.79 | 69.81 | 141,433 | -0.13(-0.18%) |
Jan 08, 2003 | 69.95 | 69.98 | 69.92 | 69.94 | 99,766 | +0.05(+0.07%) |
Jan 07, 2003 | 69.81 | 69.91 | 69.80 | 69.89 | 104,108 | +0.06(+0.09%) |
Jan 06, 2003 | 69.82 | 69.85 | 69.75 | 69.83 | 156,104 | -0.04(-0.06%) |
Jan 03, 2003 | 69.81 | 69.87 | 69.79 | 69.87 | 64,671 | +0.01(+0.01%) |
Jan 02, 2003 | 70.00 | 70.02 | 69.83 | 69.86 | 380,049 | -0.23(-0.33%) |
Dec 31, 2002 | 70.08 | 70.14 | 70.07 | 70.09 | 241,551 | -0.10(-0.15%) |
Dec 30, 2002 | 70.17 | 70.22 | 70.15 | 70.20 | 119,015 | +0.01(+0.01%) |
Dec 27, 2002 | 70.16 | 70.20 | 70.12 | 70.19 | 53,521 | +0.09(+0.12%) |
Dec 26, 2002 | 70.06 | 70.10 | 70.03 | 70.10 | 29,108 | +0.05(+0.07%) |
Dec 24, 2002 | 70.07 | 70.08 | 70.03 | 70.05 | 86,033 | +0.08(+0.11%) |
Dec 23, 2002 | 69.96 | 69.97 | 69.92 | 69.97 | 57,629 | +0.01(+0.01%) |
Dec 20, 2002 | 69.97 | 69.99 | 69.92 | 69.97 | 54,930 | -0.03(-0.05%) |
Dec 19, 2002 | 69.91 | 70.00 | 69.90 | 70.00 | 492,022 | +0.08(+0.11%) |
Dec 18, 2002 | 69.89 | 69.92 | 69.85 | 69.92 | 323,242 | +0.11(+0.16%) |
Dec 17, 2002 | 69.80 | 69.81 | 69.75 | 69.81 | 55,399 | +0.07(+0.10%) |
Dec 16, 2002 | 69.80 | 69.80 | 69.72 | 69.74 | 42,840 | -0.03(-0.05%) |
Dec 13, 2002 | 69.80 | 69.83 | 69.76 | 69.78 | 107,512 | -0.05(-0.07%) |
Dec 12, 2002 | 69.76 | 69.86 | 69.75 | 69.83 | 48,357 | +0.03(+0.04%) |
Dec 11, 2002 | 69.77 | 69.83 | 69.76 | 69.80 | 127,583 | +0.06(+0.09%) |
Dec 10, 2002 | 69.78 | 69.79 | 69.71 | 69.74 | 38,145 | -0.01(-0.01%) |
Dec 09, 2002 | 69.78 | 69.80 | 69.73 | 69.75 | 98,005 | +0.02(+0.02%) |
Dec 06, 2002 | 69.79 | 69.79 | 69.68 | 69.74 | 552,351 | +0.07(+0.10%) |
Dec 05, 2002 | 69.58 | 69.68 | 69.55 | 69.67 | 143,545 | +0.06(+0.09%) |
Dec 04, 2002 | 69.62 | 69.65 | 69.54 | 69.61 | 258,218 | +0.04(+0.06%) |
Dec 03, 2002 | 69.57 | 69.57 | 69.51 | 69.57 | 104,343 | +0.03(+0.04%) |
Dec 02, 2002 | 69.44 | 69.56 | 69.37 | 69.54 | 86,972 | -0.08(-0.11%) |
Nov 29, 2002 | 69.62 | 69.62 | 69.58 | 69.62 | 81,103 | +0.03(+0.05%) |
Nov 27, 2002 | 69.63 | 69.63 | 69.53 | 69.58 | 636,272 | -0.12(-0.17%) |
Nov 26, 2002 | 69.62 | 69.71 | 69.60 | 69.70 | 33,450 | +0.13(+0.18%) |
Nov 25, 2002 | 69.54 | 69.62 | 69.53 | 69.57 | 57,629 | +0.04(+0.06%) |
Nov 22, 2002 | 69.57 | 69.59 | 69.53 | 69.53 | 50,939 | -0.03(-0.04%) |
Nov 21, 2002 | 69.59 | 69.62 | 69.55 | 69.56 | 85,094 | -0.09(-0.13%) |
Nov 20, 2002 | 69.76 | 69.76 | 69.61 | 69.65 | 22,770 | -0.06(-0.09%) |
Nov 19, 2002 | 69.74 | 69.74 | 69.68 | 69.71 | 26,291 | -0.02(-0.02%) |
Nov 18, 2002 | 69.69 | 69.74 | 69.67 | 69.73 | 32,042 | +0.00(+0.00%) |
Nov 15, 2002 | 69.69 | 69.73 | 69.65 | 69.73 | 32,277 | +0.03(+0.05%) |
Nov 14, 2002 | 69.81 | 69.81 | 69.69 | 69.69 | 36,267 | -0.17(-0.24%) |
Nov 13, 2002 | 69.81 | 69.90 | 69.81 | 69.86 | 54,460 | +0.01(+0.01%) |
Nov 12, 2002 | 69.81 | 69.86 | 69.80 | 69.85 | 59,038 | +0.02(+0.02%) |
Nov 11, 2002 | 69.75 | 69.84 | 69.74 | 69.84 | 98,357 | +0.07(+0.10%) |
Nov 08, 2002 | 69.74 | 69.79 | 69.72 | 69.77 | 32,629 | -0.03(-0.04%) |
Nov 07, 2002 | 69.78 | 69.80 | 69.73 | 69.80 | 46,831 | +0.03(+0.05%) |
Nov 06, 2002 | 69.73 | 69.85 | 69.69 | 69.76 | 206,691 | +0.03(+0.04%) |
Nov 05, 2002 | 69.77 | 69.77 | 69.68 | 69.74 | 401,529 | -0.01(-0.01%) |
Nov 04, 2002 | 69.74 | 69.78 | 69.72 | 69.74 | 299,532 | -0.07(-0.10%) |
Nov 01, 2002 | 69.84 | 69.88 | 69.74 | 69.81 | 59,038 | -0.19(-0.27%) |
Oct 31, 2002 | 69.89 | 70.01 | 69.85 | 70.00 | 180,400 | +0.12(+0.17%) |
Oct 30, 2002 | 69.87 | 69.95 | 69.84 | 69.88 | 33,803 | -0.01(-0.01%) |
Oct 29, 2002 | 69.81 | 69.94 | 69.80 | 69.89 | 29,342 | +0.15(+0.22%) |
Oct 28, 2002 | 69.77 | 69.78 | 69.72 | 69.74 | 36,502 | +0.09(+0.13%) |
Oct 25, 2002 | 69.62 | 69.68 | 69.57 | 69.64 | 65,728 | +0.12(+0.17%) |
Oct 24, 2002 | 69.45 | 69.56 | 69.44 | 69.52 | 81,456 | +0.12(+0.17%) |
Oct 23, 2002 | 69.44 | 69.51 | 69.38 | 69.40 | 148,710 | +0.05(+0.07%) |
Oct 22, 2002 | 69.41 | 69.42 | 69.33 | 69.35 | 382,397 | -0.01(-0.01%) |
Oct 21, 2002 | 69.49 | 69.50 | 69.33 | 69.36 | 699,301 | -0.15(-0.22%) |
Oct 18, 2002 | 69.43 | 69.51 | 69.36 | 69.51 | 118,076 | +0.06(+0.09%) |
Oct 17, 2002 | 69.45 | 69.50 | 69.42 | 69.45 | 280,753 | -0.06(-0.09%) |
Oct 16, 2002 | 69.57 | 69.58 | 69.48 | 69.51 | 60,211 | +0.03(+0.04%) |
Oct 15, 2002 | 69.58 | 69.61 | 69.47 | 69.49 | 118,310 | -0.26(-0.38%) |
Oct 14, 2002 | 69.71 | 69.76 | 69.71 | 69.75 | 63,967 | +0.02(+0.02%) |
Oct 11, 2002 | 69.82 | 69.82 | 69.69 | 69.74 | 477,703 | -0.11(-0.16%) |
Oct 10, 2002 | 69.89 | 69.93 | 69.80 | 69.85 | 195,071 | -0.07(-0.10%) |
Oct 09, 2002 | 69.85 | 69.91 | 69.80 | 69.91 | 390,613 | +0.14(+0.21%) |
Oct 08, 2002 | 69.74 | 69.86 | 69.74 | 69.77 | 196,128 | -0.07(-0.10%) |
Oct 07, 2002 | 69.84 | 69.84 | 69.76 | 69.84 | 201,410 | +0.09(+0.12%) |
Oct 04, 2002 | 69.67 | 69.80 | 69.66 | 69.75 | 241,316 | -0.06(-0.09%) |
Oct 03, 2002 | 69.78 | 69.84 | 69.69 | 69.81 | 105,634 | +0.01(+0.01%) |
Oct 02, 2002 | 69.77 | 69.82 | 69.72 | 69.80 | 93,193 | +0.06(+0.09%) |
Oct 01, 2002 | 69.79 | 69.86 | 69.73 | 69.74 | 110,446 | -0.19(-0.27%) |
Sep 30, 2002 | 69.89 | 69.97 | 69.86 | 69.93 | 254,579 | +0.10(+0.15%) |
Sep 27, 2002 | 69.74 | 69.83 | 69.70 | 69.83 | 159,860 | +0.14(+0.21%) |
Sep 26, 2002 | 69.66 | 69.71 | 69.60 | 69.68 | 95,188 | +0.03(+0.04%) |
Sep 25, 2002 | 69.68 | 69.72 | 69.61 | 69.66 | 282,161 | -0.07(-0.10%) |
Sep 24, 2002 | 69.75 | 69.81 | 69.68 | 69.73 | 47,324,320 | +0.03(+0.05%) |
Sep 23, 2002 | 69.71 | 69.74 | 69.65 | 69.69 | 309,392 | +0.02(+0.02%) |
Sep 20, 2002 | 69.64 | 69.68 | 69.61 | 69.68 | 423,477 | +0.01(+0.01%) |
Sep 19, 2002 | 69.66 | 69.67 | 69.57 | 69.67 | 224,297 | +0.11(+0.16%) |
Sep 18, 2002 | 69.61 | 69.61 | 69.52 | 69.56 | 203,874 | +0.03(+0.04%) |
Sep 17, 2002 | 69.45 | 69.54 | 69.42 | 69.53 | 33,803 | +0.05(+0.07%) |
Sep 16, 2002 | 69.53 | 69.53 | 69.47 | 69.48 | 45,775 | -0.03(-0.04%) |
Sep 13, 2002 | 69.48 | 69.51 | 69.45 | 69.51 | 111,620 | +0.05(+0.07%) |
Sep 12, 2002 | 69.42 | 69.48 | 69.40 | 69.45 | 58,803 | +0.05(+0.07%) |
Sep 11, 2002 | 69.35 | 69.40 | 69.32 | 69.40 | 28,990 | -0.04(-0.06%) |
Sep 10, 2002 | 69.39 | 69.47 | 69.37 | 69.45 | 59,859 | +0.04(+0.06%) |
Sep 09, 2002 | 69.45 | 69.50 | 69.39 | 69.40 | 76,526 | -0.09(-0.13%) |
Sep 06, 2002 | 69.48 | 69.53 | 69.46 | 69.50 | 39,554 | -0.14(-0.20%) |
Sep 05, 2002 | 69.60 | 69.63 | 69.56 | 69.63 | 57,512 | +0.08(+0.11%) |
Sep 04, 2002 | 69.58 | 69.63 | 69.52 | 69.56 | 58,099 | -0.03(-0.04%) |
Sep 03, 2002 | 69.54 | 69.68 | 69.53 | 69.58 | 97,418 | +0.05(+0.07%) |
Aug 30, 2002 | 69.55 | 69.55 | 69.45 | 69.53 | 168,780 | +0.03(+0.04%) |
Aug 29, 2002 | 69.56 | 69.56 | 69.48 | 69.51 | 63,028 | +0.08(+0.11%) |
Aug 28, 2002 | 69.45 | 69.46 | 69.40 | 69.43 | 59,390 | +0.05(+0.07%) |
Aug 27, 2002 | 69.35 | 69.39 | 69.31 | 69.38 | 64,202 | -0.05(-0.07%) |
Aug 26, 2002 | 69.43 | 69.48 | 69.39 | 69.43 | 58,333 | -0.01(-0.01%) |
Aug 23, 2002 | 69.42 | 69.45 | 69.39 | 69.44 | 71,479 | +0.09(+0.12%) |
Aug 22, 2002 | 69.44 | 69.44 | 69.34 | 69.35 | 55,986 | -0.08(-0.11%) |
Aug 21, 2002 | 69.40 | 69.47 | 69.37 | 69.43 | 50,587 | -0.06(-0.09%) |
Aug 20, 2002 | 69.45 | 69.50 | 69.40 | 69.49 | 60,329 | +0.17(+0.25%) |
Aug 16, 2002 | 69.47 | 69.48 | 69.28 | 69.32 | 322,185 | -0.04(-0.06%) |
Aug 15, 2002 | 69.34 | 69.47 | 69.27 | 69.36 | 102,935 | -0.06(-0.09%) |
Aug 14, 2002 | 69.60 | 69.62 | 69.40 | 69.42 | 127,583 | -0.15(-0.22%) |
Aug 13, 2002 | 69.51 | 69.59 | 69.42 | 69.57 | 42,488 | +0.12(+0.17%) |
Aug 12, 2002 | 69.45 | 69.50 | 69.41 | 69.45 | 61,385 | -0.09(-0.13%) |
Aug 07, 2002 | 69.51 | 69.60 | 69.47 | 69.55 | 149,062 | +0.10(+0.15%) |
Aug 06, 2002 | 69.48 | 69.53 | 69.39 | 69.45 | 68,310 | -0.17(-0.24%) |
Aug 05, 2002 | 69.55 | 69.63 | 69.50 | 69.62 | 109,273 | +0.11(+0.16%) |
Aug 02, 2002 | 69.40 | 69.56 | 69.35 | 69.51 | 97,888 | +0.14(+0.20%) |
Aug 01, 2002 | 69.29 | 69.39 | 69.29 | 69.37 | 101,878 | +0.14(+0.20%) |
Jul 31, 2002 | 69.16 | 69.28 | 69.14 | 69.23 | 45,540 | +0.21(+0.31%) |
Jul 30, 2002 | 69.11 | 69.12 | 69.01 | 69.02 | 111,855 | -0.03(-0.04%) |
Jul 29, 2002 | 69.20 | 69.20 | 69.05 | 69.05 | 47,183 | -0.23(-0.33%) |