Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 62.76 | 63.03 | 61.92 | 62.21 | 3,770,408 | -1.42(-2.24%) |
Mar 28, 2003 | 63.31 | 64.00 | 63.30 | 63.63 | 214,867 | -0.17(-0.26%) |
Mar 27, 2003 | 63.31 | 64.29 | 63.09 | 63.80 | 1,959,712 | -0.02(-0.03%) |
Mar 26, 2003 | 64.14 | 64.39 | 63.67 | 63.82 | 2,144,040 | -0.43(-0.67%) |
Mar 25, 2003 | 63.60 | 64.71 | 63.41 | 64.25 | 521,081 | +0.66(+1.04%) |
Mar 24, 2003 | 64.29 | 64.60 | 63.34 | 63.59 | 2,548,553 | -2.16(-3.29%) |
Mar 21, 2003 | 65.17 | 65.88 | 64.48 | 65.76 | 685,640 | +1.31(+2.03%) |
Mar 20, 2003 | 63.96 | 64.74 | 63.12 | 64.45 | 292,988 | +0.19(+0.30%) |
Mar 19, 2003 | 63.72 | 64.38 | 63.34 | 64.26 | 537,578 | +0.46(+0.72%) |
Mar 18, 2003 | 63.67 | 63.80 | 63.06 | 63.80 | 383,244 | +0.40(+0.64%) |
Mar 17, 2003 | 60.88 | 63.54 | 60.85 | 63.39 | 499,539 | +2.04(+3.32%) |
Mar 14, 2003 | 61.46 | 61.91 | 60.90 | 61.36 | 253,996 | +0.13(+0.22%) |
Mar 13, 2003 | 60.10 | 61.22 | 59.54 | 61.22 | 221,275 | +1.97(+3.32%) |
Mar 12, 2003 | 58.80 | 59.26 | 57.99 | 59.26 | 439,415 | +0.40(+0.67%) |
Mar 11, 2003 | 59.57 | 59.86 | 58.82 | 58.86 | 320,665 | -0.55(-0.93%) |
Mar 10, 2003 | 60.37 | 60.47 | 59.23 | 59.41 | 463,137 | -1.80(-2.94%) |
Mar 07, 2003 | 59.80 | 61.25 | 59.73 | 61.21 | 264,767 | +0.51(+0.85%) |
Mar 06, 2003 | 60.66 | 61.04 | 60.46 | 60.70 | 480,589 | -0.57(-0.93%) |
Mar 05, 2003 | 60.64 | 61.27 | 60.41 | 61.27 | 227,955 | +0.56(+0.92%) |
Mar 04, 2003 | 61.65 | 61.65 | 60.60 | 60.71 | 733,085 | -0.97(-1.57%) |
Mar 03, 2003 | 62.64 | 62.91 | 61.42 | 61.68 | 132,110 | -0.65(-1.04%) |
Feb 28, 2003 | 61.89 | 62.43 | 61.72 | 62.32 | 320,529 | +0.45(+0.74%) |
Feb 27, 2003 | 61.32 | 62.13 | 61.12 | 61.87 | 98,162 | +0.76(+1.25%) |
Feb 26, 2003 | 61.63 | 61.82 | 60.95 | 61.11 | 144,653 | -0.91(-1.47%) |
Feb 25, 2003 | 60.84 | 62.02 | 60.28 | 62.02 | 592,112 | +0.70(+1.15%) |
Feb 24, 2003 | 62.28 | 62.28 | 61.31 | 61.31 | 147,380 | -1.21(-1.94%) |
Feb 21, 2003 | 61.85 | 62.82 | 61.19 | 62.52 | 108,797 | +0.71(+1.15%) |
Feb 20, 2003 | 62.53 | 62.63 | 61.65 | 61.81 | 159,105 | -0.58(-0.93%) |
Feb 19, 2003 | 62.64 | 62.64 | 61.76 | 62.39 | 414,465 | -0.50(-0.79%) |
Feb 18, 2003 | 62.04 | 62.92 | 62.04 | 62.89 | 270,220 | +1.26(+2.05%) |
Feb 14, 2003 | 60.37 | 61.63 | 60.10 | 61.63 | 391,697 | +1.27(+2.10%) |
Feb 13, 2003 | 60.22 | 60.53 | 59.41 | 60.36 | 214,049 | +0.07(+0.11%) |
Feb 12, 2003 | 61.00 | 61.32 | 60.29 | 60.29 | 250,587 | -0.94(-1.53%) |
Feb 11, 2003 | 61.85 | 62.08 | 60.81 | 61.23 | 195,235 | -0.34(-0.56%) |
Feb 10, 2003 | 61.17 | 61.66 | 60.59 | 61.58 | 238,590 | +0.29(+0.47%) |
Feb 07, 2003 | 62.25 | 62.30 | 60.88 | 61.29 | 325,573 | -0.23(-0.38%) |
Feb 06, 2003 | 61.90 | 62.15 | 61.30 | 61.52 | 708,408 | -0.69(-1.11%) |
Feb 05, 2003 | 62.88 | 63.41 | 61.98 | 62.21 | 403,967 | -0.35(-0.56%) |
Feb 04, 2003 | 62.68 | 62.68 | 61.83 | 62.57 | 247,997 | -0.65(-1.03%) |
Feb 03, 2003 | 63.03 | 63.65 | 63.03 | 63.22 | 281,945 | +0.01(+0.02%) |
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%) |