Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 61.97 | 63.49 | 61.97 | 63.38 | 75,121,632 | +1.20(+1.93%) |
Jan 30, 2003 | 63.92 | 63.98 | 62.16 | 62.18 | 67,712,792 | -1.51(-2.37%) |
Jan 29, 2003 | 62.92 | 64.20 | 62.43 | 63.69 | 73,027,656 | +0.48(+0.76%) |
Jan 28, 2003 | 63.06 | 63.63 | 62.69 | 63.21 | 63,773,052 | +0.46(+0.74%) |
Jan 27, 2003 | 63.14 | 63.92 | 62.23 | 62.75 | 79,160,504 | -0.87(-1.37%) |
Jan 24, 2003 | 65.24 | 65.31 | 63.46 | 63.61 | 93,290,152 | -1.72(-2.63%) |
Jan 23, 2003 | 65.36 | 65.82 | 64.77 | 65.33 | 76,152,400 | +0.40(+0.61%) |
Jan 22, 2003 | 65.37 | 66.13 | 64.81 | 64.93 | 58,138,816 | -0.80(-1.21%) |
Jan 21, 2003 | 66.92 | 66.96 | 65.51 | 65.73 | 57,541,896 | -1.04(-1.56%) |
Jan 17, 2003 | 67.01 | 67.97 | 66.39 | 66.77 | 48,371,208 | -1.00(-1.48%) |
Jan 16, 2003 | 68.12 | 68.44 | 67.36 | 67.77 | 59,999,516 | -0.28(-0.41%) |
Jan 15, 2003 | 68.89 | 68.91 | 67.69 | 68.05 | 45,547,232 | -0.68(-1.00%) |
Jan 14, 2003 | 68.26 | 69.10 | 68.05 | 68.73 | 41,991,908 | +0.22(+0.32%) |
Jan 13, 2003 | 68.89 | 69.12 | 68.08 | 68.51 | 43,013,164 | -0.02(-0.03%) |
Jan 10, 2003 | 67.72 | 68.96 | 67.61 | 68.53 | 51,291,456 | +0.18(+0.27%) |
Jan 09, 2003 | 67.62 | 68.62 | 67.32 | 68.35 | 47,333,928 | +1.05(+1.55%) |
Jan 08, 2003 | 67.90 | 68.05 | 67.05 | 67.30 | 52,603,708 | -0.99(-1.45%) |
Jan 07, 2003 | 68.42 | 68.76 | 67.90 | 68.29 | 52,491,140 | -0.17(-0.25%) |
Jan 06, 2003 | 67.19 | 68.85 | 67.15 | 68.46 | 55,686,220 | +1.19(+1.76%) |
Jan 03, 2003 | 66.95 | 67.30 | 66.65 | 67.27 | 43,761,492 | +0.21(+0.31%) |
Jan 02, 2003 | 65.43 | 67.24 | 65.20 | 67.07 | 60,622,916 | +2.09(+3.22%) |
Dec 31, 2002 | 64.80 | 65.12 | 64.15 | 64.98 | 46,219,788 | +0.09(+0.14%) |
Dec 30, 2002 | 64.66 | 65.15 | 64.23 | 64.89 | 40,698,664 | +0.54(+0.84%) |
Dec 27, 2002 | 65.51 | 65.76 | 64.35 | 64.35 | 30,162,634 | -1.48(-2.25%) |
Dec 26, 2002 | 66.06 | 66.73 | 65.43 | 65.83 | 23,749,250 | +0.03(+0.04%) |
Dec 24, 2002 | 65.98 | 66.18 | 65.73 | 65.81 | 14,851,089 | -0.49(-0.74%) |
Dec 23, 2002 | 65.98 | 66.63 | 65.77 | 66.29 | 30,749,780 | +0.02(+0.03%) |
Dec 20, 2002 | 65.69 | 66.29 | 65.62 | 66.27 | 42,343,324 | +0.61(+0.93%) |
Dec 19, 2002 | 65.80 | 66.80 | 65.25 | 65.66 | 53,355,428 | -0.47(-0.71%) |
Dec 18, 2002 | 66.52 | 66.57 | 65.79 | 66.13 | 48,410,044 | -0.77(-1.16%) |
Dec 17, 2002 | 67.29 | 67.56 | 66.83 | 66.91 | 44,003,056 | -0.59(-0.87%) |
Dec 16, 2002 | 66.15 | 67.60 | 66.03 | 67.50 | 50,403,676 | +1.70(+2.59%) |
Dec 13, 2002 | 66.21 | 66.63 | 65.74 | 65.79 | 50,075,344 | -1.05(-1.58%) |
Dec 12, 2002 | 67.16 | 67.38 | 66.43 | 66.85 | 46,828,116 | -0.01(-0.01%) |
Dec 11, 2002 | 66.59 | 67.47 | 66.40 | 66.85 | 53,239,464 | +0.06(+0.09%) |
Dec 10, 2002 | 66.29 | 67.09 | 66.10 | 66.80 | 45,423,260 | +0.88(+1.34%) |
Dec 09, 2002 | 67.07 | 67.36 | 65.90 | 65.91 | 50,090,008 | -1.86(-2.75%) |
Dec 06, 2002 | 66.37 | 67.88 | 66.27 | 67.78 | 68,073,856 | +0.44(+0.66%) |
Dec 05, 2002 | 68.27 | 68.34 | 67.09 | 67.33 | 50,004,188 | -0.75(-1.10%) |
Dec 04, 2002 | 67.58 | 68.59 | 67.33 | 68.08 | 87,109,104 | -0.31(-0.45%) |
Dec 03, 2002 | 68.67 | 68.78 | 68.01 | 68.39 | 46,757,372 | -0.93(-1.34%) |
Dec 02, 2002 | 70.31 | 70.74 | 68.65 | 69.32 | 67,620,320 | +0.11(+0.16%) |
Nov 29, 2002 | 69.81 | 69.93 | 69.06 | 69.21 | 26,323,376 | -0.22(-0.32%) |
Nov 27, 2002 | 68.14 | 69.70 | 67.44 | 69.43 | 51,293,900 | +1.90(+2.81%) |
Nov 26, 2002 | 68.54 | 68.82 | 67.47 | 67.53 | 57,425,116 | -1.31(-1.90%) |
Nov 25, 2002 | 68.81 | 69.42 | 68.32 | 68.84 | 46,250,068 | +0.04(+0.06%) |
Nov 22, 2002 | 68.84 | 69.42 | 68.69 | 68.80 | 44,151,336 | -0.49(-0.71%) |
Nov 21, 2002 | 68.19 | 69.37 | 68.07 | 69.29 | 74,917,408 | +1.27(+1.86%) |
Nov 20, 2002 | 66.27 | 68.06 | 66.24 | 68.03 | 49,994,004 | +1.48(+2.22%) |
Nov 19, 2002 | 66.29 | 67.09 | 66.10 | 66.55 | 44,558,428 | -0.09(-0.13%) |
Nov 18, 2002 | 67.86 | 67.86 | 66.54 | 66.63 | 39,404,744 | -0.68(-1.01%) |
Nov 15, 2002 | 66.28 | 67.42 | 66.24 | 67.31 | 53,183,656 | +0.49(+0.74%) |
Nov 14, 2002 | 66.33 | 67.02 | 66.10 | 66.82 | 43,436,960 | +1.24(+1.89%) |
Nov 13, 2002 | 65.04 | 66.10 | 64.40 | 65.58 | 86,790,136 | +0.07(+0.10%) |
Nov 12, 2002 | 65.29 | 66.23 | 65.08 | 65.51 | 51,294,444 | +0.52(+0.79%) |
Nov 11, 2002 | 65.92 | 65.96 | 64.66 | 65.00 | 45,621,644 | -1.02(-1.55%) |
Nov 08, 2002 | 66.67 | 67.44 | 65.93 | 66.02 | 51,479,656 | -0.82(-1.22%) |
Nov 07, 2002 | 67.77 | 67.91 | 66.44 | 66.84 | 70,041,824 | -1.68(-2.45%) |
Nov 06, 2002 | 68.11 | 68.54 | 66.86 | 68.52 | 88,733,936 | +0.88(+1.30%) |
Nov 05, 2002 | 66.90 | 67.80 | 66.90 | 67.64 | 50,637,232 | +0.53(+0.79%) |
Nov 04, 2002 | 67.61 | 68.45 | 66.94 | 67.11 | 66,651,068 | +0.63(+0.95%) |