Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 67.31 | 67.89 | 67.05 | 67.48 | 576,910 | -0.07(-0.11%) |
Apr 29, 2003 | 67.40 | 68.00 | 67.04 | 67.55 | 418,876 | +0.22(+0.33%) |
Apr 28, 2003 | 66.31 | 67.60 | 66.29 | 67.33 | 450,101 | +1.09(+1.64%) |
Apr 25, 2003 | 67.04 | 67.07 | 66.04 | 66.25 | 111,400 | -0.72(-1.07%) |
Apr 24, 2003 | 67.18 | 67.52 | 66.74 | 66.97 | 599,817 | -0.56(-0.84%) |
Apr 23, 2003 | 67.06 | 67.73 | 66.94 | 67.53 | 777,349 | +0.50(+0.74%) |
Apr 22, 2003 | 65.34 | 67.14 | 65.25 | 67.03 | 1,043,101 | +1.30(+1.97%) |
Apr 21, 2003 | 65.90 | 66.06 | 65.32 | 65.73 | 120,263 | +0.04(+0.07%) |
Apr 17, 2003 | 64.83 | 65.76 | 64.72 | 65.69 | 587,954 | +1.01(+1.56%) |
Apr 16, 2003 | 66.03 | 66.03 | 64.60 | 64.68 | 278,705 | -1.09(-1.66%) |
Apr 15, 2003 | 64.88 | 65.77 | 64.88 | 65.77 | 248,571 | +0.47(+0.72%) |
Apr 14, 2003 | 64.07 | 65.30 | 64.04 | 65.30 | 217,346 | +1.34(+2.10%) |
Apr 11, 2003 | 64.85 | 65.02 | 63.77 | 63.96 | 159,669 | -0.18(-0.29%) |
Apr 10, 2003 | 63.82 | 64.16 | 63.48 | 64.14 | 332,565 | +0.23(+0.37%) |
Apr 09, 2003 | 64.85 | 65.34 | 63.72 | 63.91 | 4,000,466 | -0.81(-1.25%) |
Apr 08, 2003 | 64.71 | 64.99 | 64.35 | 64.71 | 469,873 | -0.03(-0.05%) |
Apr 07, 2003 | 66.25 | 66.61 | 64.71 | 64.74 | 584,409 | +0.00(+0.00%) |
Apr 04, 2003 | 64.83 | 64.95 | 64.30 | 64.74 | 682,311 | +0.31(+0.48%) |
Apr 03, 2003 | 65.08 | 65.19 | 64.44 | 64.44 | 387,788 | -0.20(-0.31%) |
Apr 02, 2003 | 64.31 | 65.09 | 64.22 | 64.63 | 833,936 | +1.55(+2.45%) |
Apr 01, 2003 | 62.48 | 63.35 | 62.29 | 63.09 | 1,223,360 | +0.89(+1.43%) |
Mar 31, 2003 | 62.76 | 63.02 | 61.91 | 62.20 | 3,770,847 | -1.42(-2.24%) |
Mar 28, 2003 | 63.30 | 64.00 | 63.29 | 63.62 | 214,892 | -0.17(-0.26%) |
Mar 27, 2003 | 63.30 | 64.28 | 63.08 | 63.79 | 1,959,940 | -0.02(-0.03%) |
Mar 26, 2003 | 64.13 | 64.38 | 63.66 | 63.81 | 2,144,290 | -0.43(-0.67%) |
Mar 25, 2003 | 63.59 | 64.71 | 63.40 | 64.24 | 521,141 | +0.66(+1.04%) |
Mar 24, 2003 | 64.28 | 64.60 | 63.33 | 63.58 | 2,548,850 | -2.16(-3.29%) |
Mar 21, 2003 | 65.16 | 65.87 | 64.47 | 65.75 | 685,720 | +1.31(+2.03%) |
Mar 20, 2003 | 63.95 | 64.74 | 63.12 | 64.44 | 293,023 | +0.19(+0.30%) |
Mar 19, 2003 | 63.71 | 64.38 | 63.34 | 64.25 | 537,640 | +0.46(+0.72%) |
Mar 18, 2003 | 63.67 | 63.79 | 63.05 | 63.79 | 383,288 | +0.40(+0.64%) |
Mar 17, 2003 | 60.87 | 63.53 | 60.84 | 63.39 | 499,598 | +2.04(+3.32%) |
Mar 14, 2003 | 61.45 | 61.91 | 60.89 | 61.35 | 254,025 | +0.13(+0.22%) |
Mar 13, 2003 | 60.09 | 61.22 | 59.54 | 61.22 | 221,301 | +1.97(+3.32%) |
Mar 12, 2003 | 58.80 | 59.25 | 57.98 | 59.25 | 439,466 | +0.40(+0.67%) |
Mar 11, 2003 | 59.57 | 59.85 | 58.82 | 58.85 | 320,702 | -0.55(-0.93%) |
Mar 10, 2003 | 60.36 | 60.46 | 59.22 | 59.40 | 463,191 | -1.80(-2.94%) |
Mar 07, 2003 | 59.79 | 61.24 | 59.72 | 61.20 | 264,797 | +0.51(+0.85%) |
Mar 06, 2003 | 60.65 | 61.03 | 60.45 | 60.69 | 480,644 | -0.57(-0.93%) |
Mar 05, 2003 | 60.63 | 61.26 | 60.40 | 61.26 | 227,982 | +0.56(+0.92%) |
Mar 04, 2003 | 61.64 | 61.64 | 60.59 | 60.70 | 733,171 | -0.97(-1.57%) |
Mar 03, 2003 | 62.63 | 62.90 | 61.41 | 61.67 | 132,126 | -0.65(-1.04%) |
Feb 28, 2003 | 61.88 | 62.42 | 61.71 | 62.32 | 320,566 | +0.45(+0.74%) |
Feb 27, 2003 | 61.31 | 62.12 | 61.11 | 61.86 | 98,174 | +0.76(+1.25%) |
Feb 26, 2003 | 61.63 | 61.82 | 60.94 | 61.10 | 144,670 | -0.91(-1.47%) |
Feb 25, 2003 | 60.83 | 62.01 | 60.27 | 62.01 | 592,181 | +0.70(+1.15%) |
Feb 24, 2003 | 62.27 | 62.27 | 61.30 | 61.30 | 147,397 | -1.21(-1.94%) |
Feb 21, 2003 | 61.85 | 62.81 | 61.18 | 62.51 | 108,809 | +0.71(+1.15%) |
Feb 20, 2003 | 62.52 | 62.62 | 61.64 | 61.80 | 159,124 | -0.58(-0.93%) |
Feb 19, 2003 | 62.63 | 62.63 | 61.75 | 62.38 | 414,513 | -0.50(-0.79%) |
Feb 18, 2003 | 62.04 | 62.92 | 62.04 | 62.88 | 270,252 | +1.26(+2.05%) |
Feb 14, 2003 | 60.36 | 61.62 | 60.09 | 61.62 | 391,742 | +1.27(+2.10%) |
Feb 13, 2003 | 60.21 | 60.53 | 59.40 | 60.35 | 214,074 | +0.07(+0.11%) |
Feb 12, 2003 | 60.99 | 61.31 | 60.28 | 60.28 | 250,617 | -0.94(-1.53%) |
Feb 11, 2003 | 61.85 | 62.07 | 60.80 | 61.22 | 195,257 | -0.34(-0.56%) |
Feb 10, 2003 | 61.16 | 61.65 | 60.59 | 61.57 | 238,618 | +0.29(+0.47%) |
Feb 07, 2003 | 62.24 | 62.29 | 60.87 | 61.28 | 325,611 | -0.23(-0.38%) |
Feb 06, 2003 | 61.89 | 62.14 | 61.29 | 61.52 | 708,491 | -0.69(-1.11%) |
Feb 05, 2003 | 62.87 | 63.40 | 61.97 | 62.21 | 404,014 | -0.35(-0.56%) |
Feb 04, 2003 | 62.67 | 62.67 | 61.82 | 62.56 | 248,026 | -0.65(-1.03%) |