Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 61.86 | 63.20 | 61.86 | 63.20 | 630,696 | +1.22(+1.98%) |
Jan 30, 2003 | 63.52 | 63.68 | 61.96 | 61.98 | 352,295 | -1.48(-2.33%) |
Jan 29, 2003 | 62.75 | 63.87 | 62.35 | 63.46 | 826,340 | +0.51(+0.80%) |
Jan 28, 2003 | 62.71 | 63.31 | 62.44 | 62.95 | 547,257 | +0.59(+0.94%) |
Jan 27, 2003 | 62.93 | 63.55 | 62.07 | 62.37 | 368,110 | -0.93(-1.47%) |
Jan 24, 2003 | 64.98 | 64.98 | 63.23 | 63.30 | 1,417,635 | -1.78(-2.74%) |
Jan 23, 2003 | 65.02 | 65.51 | 64.55 | 65.08 | 326,936 | +0.51(+0.80%) |
Jan 22, 2003 | 65.02 | 65.46 | 64.57 | 64.57 | 429,871 | -0.77(-1.18%) |
Jan 21, 2003 | 66.74 | 66.74 | 65.28 | 65.34 | 626,742 | -1.25(-1.87%) |
Jan 17, 2003 | 66.69 | 66.97 | 66.09 | 66.58 | 385,152 | -0.63(-0.94%) |
Jan 16, 2003 | 67.87 | 68.16 | 67.07 | 67.22 | 270,084 | -0.39(-0.58%) |
Jan 15, 2003 | 68.51 | 68.58 | 67.37 | 67.60 | 547,803 | -0.70(-1.02%) |
Jan 14, 2003 | 68.19 | 68.52 | 67.74 | 68.30 | 3,595,487 | +0.04(+0.05%) |
Jan 13, 2003 | 68.70 | 68.78 | 67.76 | 68.26 | 311,121 | -0.02(-0.03%) |
Jan 10, 2003 | 67.69 | 68.54 | 67.47 | 68.29 | 558,573 | +0.15(+0.23%) |
Jan 09, 2003 | 67.26 | 68.32 | 67.26 | 68.13 | 10,007,431 | +1.07(+1.60%) |
Jan 08, 2003 | 67.46 | 67.73 | 66.81 | 67.06 | 194,280 | -0.79(-1.17%) |
Jan 07, 2003 | 68.15 | 68.47 | 67.60 | 67.85 | 354,477 | -0.41(-0.60%) |
Jan 06, 2003 | 66.96 | 68.57 | 66.96 | 68.26 | 3,859,300 | +1.25(+1.86%) |
Jan 03, 2003 | 66.78 | 67.02 | 66.39 | 67.02 | 642,694 | +0.15(+0.23%) |
Jan 02, 2003 | 65.42 | 66.88 | 65.01 | 66.86 | 293,397 | +2.06(+3.18%) |
Dec 31, 2002 | 64.41 | 64.86 | 63.88 | 64.80 | 684,685 | +0.16(+0.25%) |
Dec 30, 2002 | 64.31 | 64.91 | 64.00 | 64.64 | 1,237,806 | +0.55(+0.86%) |
Dec 27, 2002 | 65.34 | 65.36 | 64.09 | 64.09 | 978,492 | -1.47(-2.24%) |
Dec 26, 2002 | 65.84 | 66.45 | 65.15 | 65.56 | 472,681 | -0.07(-0.10%) |
Dec 24, 2002 | 65.65 | 65.92 | 65.52 | 65.62 | 420,873 | -0.47(-0.71%) |
Dec 23, 2002 | 65.44 | 66.39 | 65.44 | 66.09 | 10,267,562 | +0.19(+0.29%) |
Dec 20, 2002 | 65.50 | 65.99 | 65.39 | 65.90 | 689,730 | +0.82(+1.26%) |
Dec 19, 2002 | 65.34 | 66.01 | 64.62 | 65.08 | 1,323,017 | -0.54(-0.82%) |
Dec 18, 2002 | 65.94 | 65.94 | 65.21 | 65.62 | 471,318 | -0.76(-1.15%) |
Dec 17, 2002 | 66.72 | 66.94 | 66.22 | 66.38 | 485,769 | -0.55(-0.82%) |
Dec 16, 2002 | 65.50 | 67.01 | 65.50 | 66.93 | 588,840 | +1.40(+2.14%) |
Dec 13, 2002 | 66.01 | 66.34 | 65.53 | 65.53 | 1,117,556 | -1.07(-1.61%) |
Dec 12, 2002 | 66.91 | 67.09 | 66.21 | 66.60 | 430,144 | -0.12(-0.18%) |
Dec 11, 2002 | 66.34 | 67.19 | 66.20 | 66.72 | 543,576 | +0.23(+0.35%) |
Dec 10, 2002 | 66.19 | 66.81 | 65.87 | 66.48 | 765,261 | +0.88(+1.34%) |
Dec 09, 2002 | 66.86 | 67.00 | 65.60 | 65.60 | 549,712 | -1.91(-2.82%) |
Dec 06, 2002 | 66.07 | 67.58 | 66.01 | 67.51 | 491,768 | +0.56(+0.83%) |
Dec 05, 2002 | 67.91 | 67.93 | 66.78 | 66.95 | 297,897 | -0.86(-1.27%) |
Dec 04, 2002 | 67.19 | 68.30 | 67.00 | 67.81 | 533,896 | -0.33(-0.48%) |
Dec 03, 2002 | 68.32 | 68.46 | 67.74 | 68.14 | 631,650 | -0.90(-1.31%) |
Dec 02, 2002 | 70.02 | 70.42 | 68.40 | 69.04 | 339,616 | +0.26(+0.37%) |
Nov 29, 2002 | 69.26 | 69.47 | 68.79 | 68.79 | 1,698,081 | -0.38(-0.55%) |
Nov 27, 2002 | 67.99 | 69.42 | 67.90 | 69.17 | 782,576 | +1.85(+2.75%) |
Nov 26, 2002 | 68.30 | 68.44 | 67.25 | 67.32 | 852,789 | -1.54(-2.24%) |
Nov 25, 2002 | 68.64 | 69.12 | 68.04 | 68.86 | 337,571 | +0.22(+0.32%) |
Nov 22, 2002 | 68.50 | 69.14 | 68.38 | 68.64 | 2,398,582 | -0.43(-0.62%) |
Nov 21, 2002 | 67.99 | 69.06 | 67.99 | 69.06 | 1,523,433 | +1.98(+2.95%) |
Nov 20, 2002 | 66.05 | 67.55 | 66.01 | 67.08 | 370,701 | +0.81(+1.23%) |
Nov 19, 2002 | 66.12 | 66.70 | 65.76 | 66.27 | 166,876 | -0.15(-0.23%) |
Nov 18, 2002 | 67.41 | 67.62 | 66.31 | 66.42 | 423,463 | -0.66(-0.98%) |
Nov 15, 2002 | 65.94 | 67.16 | 65.94 | 67.08 | 299,396 | +0.49(+0.74%) |
Nov 14, 2002 | 66.19 | 66.75 | 65.84 | 66.59 | 597,702 | +1.58(+2.44%) |
Nov 13, 2002 | 64.66 | 65.79 | 64.25 | 65.01 | 457,548 | -0.14(-0.21%) |
Nov 12, 2002 | 64.91 | 65.92 | 64.77 | 65.15 | 1,278,843 | +0.40(+0.62%) |
Nov 11, 2002 | 65.46 | 65.48 | 64.37 | 64.74 | 274,447 | -1.00(-1.53%) |
Nov 08, 2002 | 66.23 | 67.14 | 65.65 | 65.75 | 1,562,970 | -0.73(-1.09%) |
Nov 07, 2002 | 67.41 | 67.50 | 66.10 | 66.47 | 632,196 | -1.62(-2.38%) |
Nov 06, 2002 | 67.70 | 68.21 | 66.49 | 68.10 | 667,916 | +0.70(+1.04%) |
Nov 05, 2002 | 66.82 | 67.51 | 66.74 | 67.39 | 280,854 | +0.54(+0.81%) |
Nov 04, 2002 | 67.24 | 68.12 | 66.68 | 66.85 | 412,829 | +0.57(+0.86%) |