Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 61.85 | 63.20 | 61.85 | 63.20 | 630,769 | +1.22(+1.98%) |
Jan 30, 2003 | 63.51 | 63.67 | 61.95 | 61.97 | 352,336 | -1.48(-2.33%) |
Jan 29, 2003 | 62.74 | 63.86 | 62.34 | 63.45 | 826,436 | +0.51(+0.80%) |
Jan 28, 2003 | 62.70 | 63.31 | 62.43 | 62.95 | 547,321 | +0.59(+0.94%) |
Jan 27, 2003 | 62.92 | 63.54 | 62.07 | 62.36 | 368,153 | -0.93(-1.47%) |
Jan 24, 2003 | 64.97 | 64.97 | 63.22 | 63.29 | 1,417,800 | -1.78(-2.74%) |
Jan 23, 2003 | 65.02 | 65.51 | 64.54 | 65.07 | 326,974 | +0.51(+0.80%) |
Jan 22, 2003 | 65.02 | 65.45 | 64.56 | 64.56 | 429,921 | -0.77(-1.18%) |
Jan 21, 2003 | 66.73 | 66.73 | 65.27 | 65.33 | 626,815 | -1.25(-1.87%) |
Jan 17, 2003 | 66.69 | 66.96 | 66.09 | 66.58 | 385,197 | -0.63(-0.94%) |
Jan 16, 2003 | 67.86 | 68.15 | 67.06 | 67.21 | 270,115 | -0.39(-0.58%) |
Jan 15, 2003 | 68.51 | 68.57 | 67.36 | 67.60 | 547,867 | -0.70(-1.02%) |
Jan 14, 2003 | 68.18 | 68.51 | 67.74 | 68.29 | 3,595,906 | +0.04(+0.05%) |
Jan 13, 2003 | 68.70 | 68.77 | 67.75 | 68.26 | 311,157 | -0.02(-0.03%) |
Jan 10, 2003 | 67.68 | 68.53 | 67.46 | 68.28 | 558,639 | +0.15(+0.23%) |
Jan 09, 2003 | 67.25 | 68.32 | 67.25 | 68.12 | 10,008,596 | +1.07(+1.60%) |
Jan 08, 2003 | 67.45 | 67.72 | 66.80 | 67.05 | 194,303 | -0.79(-1.17%) |
Jan 07, 2003 | 68.14 | 68.46 | 67.60 | 67.85 | 354,518 | -0.41(-0.60%) |
Jan 06, 2003 | 66.95 | 68.56 | 66.95 | 68.26 | 3,859,749 | +1.25(+1.86%) |
Jan 03, 2003 | 66.77 | 67.01 | 66.38 | 67.01 | 642,768 | +0.15(+0.23%) |
Jan 02, 2003 | 65.41 | 66.87 | 65.00 | 66.86 | 293,432 | +2.06(+3.18%) |
Dec 31, 2002 | 64.40 | 64.85 | 63.87 | 64.80 | 684,765 | +0.16(+0.25%) |
Dec 30, 2002 | 64.30 | 64.91 | 63.99 | 64.63 | 1,237,950 | +0.55(+0.86%) |
Dec 27, 2002 | 65.33 | 65.35 | 64.08 | 64.08 | 978,606 | -1.47(-2.24%) |
Dec 26, 2002 | 65.84 | 66.45 | 65.14 | 65.55 | 472,736 | -0.07(-0.10%) |
Dec 24, 2002 | 65.64 | 65.91 | 65.51 | 65.62 | 420,922 | -0.47(-0.71%) |
Dec 23, 2002 | 65.43 | 66.38 | 65.43 | 66.09 | 10,268,758 | +0.19(+0.29%) |
Dec 20, 2002 | 65.49 | 65.98 | 65.38 | 65.90 | 689,810 | +0.82(+1.26%) |
Dec 19, 2002 | 65.33 | 66.01 | 64.61 | 65.07 | 1,323,171 | -0.54(-0.82%) |
Dec 18, 2002 | 65.93 | 65.93 | 65.20 | 65.61 | 471,372 | -0.76(-1.15%) |
Dec 17, 2002 | 66.72 | 66.93 | 66.21 | 66.37 | 485,826 | -0.55(-0.82%) |
Dec 16, 2002 | 65.49 | 67.00 | 65.49 | 66.92 | 588,909 | +1.40(+2.14%) |
Dec 13, 2002 | 66.00 | 66.34 | 65.52 | 65.52 | 1,117,687 | -1.07(-1.61%) |
Dec 12, 2002 | 66.90 | 67.08 | 66.20 | 66.59 | 430,194 | -0.12(-0.18%) |
Dec 11, 2002 | 66.33 | 67.19 | 66.19 | 66.71 | 543,640 | +0.23(+0.35%) |
Dec 10, 2002 | 66.18 | 66.80 | 65.86 | 66.47 | 765,350 | +0.88(+1.34%) |
Dec 09, 2002 | 66.85 | 66.99 | 65.59 | 65.59 | 549,776 | -1.91(-2.82%) |
Dec 06, 2002 | 66.06 | 67.57 | 66.01 | 67.50 | 491,825 | +0.56(+0.83%) |
Dec 05, 2002 | 67.90 | 67.92 | 66.77 | 66.94 | 297,931 | -0.86(-1.27%) |
Dec 04, 2002 | 67.18 | 68.29 | 67.00 | 67.80 | 533,959 | -0.33(-0.48%) |
Dec 03, 2002 | 68.32 | 68.45 | 67.73 | 68.13 | 631,724 | -0.90(-1.31%) |
Dec 02, 2002 | 70.02 | 70.41 | 68.39 | 69.03 | 339,655 | +0.26(+0.37%) |
Nov 29, 2002 | 69.25 | 69.47 | 68.78 | 68.78 | 1,698,278 | -0.38(-0.55%) |
Nov 27, 2002 | 67.99 | 69.42 | 67.89 | 69.16 | 782,667 | +1.85(+2.75%) |
Nov 26, 2002 | 68.29 | 68.43 | 67.24 | 67.31 | 852,889 | -1.54(-2.24%) |
Nov 25, 2002 | 68.63 | 69.11 | 68.04 | 68.85 | 337,610 | +0.22(+0.32%) |
Nov 22, 2002 | 68.49 | 69.14 | 68.37 | 68.63 | 2,398,861 | -0.43(-0.62%) |
Nov 21, 2002 | 67.99 | 69.06 | 67.99 | 69.06 | 1,523,610 | +1.98(+2.95%) |
Nov 20, 2002 | 66.04 | 67.55 | 66.01 | 67.08 | 370,744 | +0.81(+1.23%) |
Nov 19, 2002 | 66.11 | 66.69 | 65.76 | 66.26 | 166,896 | -0.15(-0.23%) |
Nov 18, 2002 | 67.41 | 67.61 | 66.31 | 66.42 | 423,513 | -0.66(-0.98%) |
Nov 15, 2002 | 65.93 | 67.15 | 65.93 | 67.08 | 299,431 | +0.49(+0.74%) |
Nov 14, 2002 | 66.18 | 66.74 | 65.83 | 66.58 | 597,772 | +1.58(+2.44%) |
Nov 13, 2002 | 64.65 | 65.78 | 64.24 | 65.00 | 457,601 | -0.14(-0.21%) |
Nov 12, 2002 | 64.91 | 65.91 | 64.77 | 65.14 | 1,278,992 | +0.40(+0.62%) |
Nov 11, 2002 | 65.45 | 65.48 | 64.36 | 64.74 | 274,478 | -1.00(-1.53%) |
Nov 08, 2002 | 66.23 | 67.13 | 65.64 | 65.74 | 1,563,152 | -0.73(-1.09%) |
Nov 07, 2002 | 67.40 | 67.49 | 66.09 | 66.47 | 632,269 | -1.62(-2.38%) |
Nov 06, 2002 | 67.69 | 68.20 | 66.48 | 68.09 | 667,994 | +0.70(+1.04%) |
Nov 05, 2002 | 66.81 | 67.50 | 66.73 | 67.38 | 280,887 | +0.54(+0.81%) |
Nov 04, 2002 | 67.23 | 68.11 | 66.67 | 66.84 | 412,877 | +0.57(+0.86%) |