Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 70.20 | 70.31 | 70.18 | 70.30 | 95,775 | +0.14(+0.21%) |
Apr 29, 2003 | 70.17 | 70.19 | 70.13 | 70.15 | 80,047 | -0.05(-0.07%) |
Apr 28, 2003 | 70.22 | 70.24 | 70.16 | 70.20 | 193,311 | -0.02(-0.02%) |
Apr 25, 2003 | 70.18 | 70.23 | 70.15 | 70.22 | 406,341 | +0.07(+0.10%) |
Apr 24, 2003 | 70.13 | 70.18 | 70.12 | 70.15 | 53,169 | +0.07(+0.10%) |
Apr 23, 2003 | 70.08 | 70.09 | 70.03 | 70.08 | 171,010 | +0.05(+0.07%) |
Apr 22, 2003 | 70.08 | 70.09 | 70.02 | 70.03 | 264,556 | -0.01(-0.01%) |
Apr 21, 2003 | 70.00 | 70.04 | 69.96 | 70.04 | 44,366 | +0.04(+0.06%) |
Apr 17, 2003 | 70.09 | 70.10 | 69.99 | 70.00 | 125,353 | -0.06(-0.09%) |
Apr 16, 2003 | 70.00 | 70.08 | 70.00 | 70.06 | 118,897 | +0.01(+0.01%) |
Apr 15, 2003 | 70.03 | 70.08 | 69.99 | 70.05 | 107,395 | +0.05(+0.07%) |
Apr 14, 2003 | 69.99 | 70.02 | 69.95 | 70.00 | 307,162 | -0.06(-0.09%) |
Apr 11, 2003 | 70.03 | 70.09 | 69.99 | 70.06 | 317,021 | -0.03(-0.05%) |
Apr 10, 2003 | 70.14 | 70.18 | 70.09 | 70.09 | 37,676 | -0.09(-0.13%) |
Apr 09, 2003 | 70.11 | 70.19 | 70.10 | 70.19 | 193,428 | +0.04(+0.06%) |
Apr 08, 2003 | 70.07 | 70.14 | 70.07 | 70.14 | 137,090 | +0.07(+0.10%) |
Apr 07, 2003 | 70.01 | 70.08 | 69.98 | 70.08 | 98,122 | -0.04(-0.06%) |
Apr 04, 2003 | 70.16 | 70.19 | 70.11 | 70.12 | 84,155 | -0.02(-0.02%) |
Apr 03, 2003 | 70.07 | 70.16 | 70.07 | 70.14 | 349,768 | +0.04(+0.06%) |
Apr 02, 2003 | 70.10 | 70.12 | 70.04 | 70.09 | 201,527 | -0.08(-0.11%) |
Apr 01, 2003 | 70.14 | 70.20 | 70.11 | 70.17 | 48,474 | -0.11(-0.16%) |
Mar 31, 2003 | 70.29 | 70.31 | 70.25 | 70.28 | 101,996 | +0.05(+0.07%) |
Mar 28, 2003 | 70.22 | 70.23 | 70.17 | 70.23 | 104,108 | +0.09(+0.13%) |
Mar 27, 2003 | 70.15 | 70.18 | 70.10 | 70.14 | 55,986 | +0.02(+0.02%) |
Mar 26, 2003 | 70.03 | 70.12 | 70.03 | 70.12 | 73,474 | +0.09(+0.12%) |
Mar 25, 2003 | 70.09 | 70.09 | 69.97 | 70.03 | 36,385 | +0.00(+0.00%) |
Mar 24, 2003 | 70.02 | 70.06 | 70.01 | 70.03 | 64,319 | +0.15(+0.22%) |
Mar 21, 2003 | 69.98 | 69.99 | 69.88 | 69.88 | 154,226 | -0.18(-0.26%) |
Mar 20, 2003 | 70.02 | 70.08 | 69.97 | 70.06 | 109,390 | +0.09(+0.12%) |
Mar 19, 2003 | 70.03 | 70.03 | 69.97 | 69.97 | 73,592 | -0.02(-0.02%) |
Mar 18, 2003 | 70.05 | 70.11 | 69.97 | 69.99 | 148,827 | -0.06(-0.09%) |
Mar 17, 2003 | 70.25 | 70.25 | 70.03 | 70.05 | 156,926 | -0.09(-0.12%) |
Mar 14, 2003 | 70.13 | 70.19 | 70.11 | 70.14 | 397,538 | +0.07(+0.10%) |
Mar 13, 2003 | 70.17 | 70.20 | 70.07 | 70.07 | 79,930 | -0.21(-0.30%) |
Mar 12, 2003 | 70.27 | 70.32 | 70.26 | 70.28 | 70,188 | -0.05(-0.07%) |
Mar 11, 2003 | 70.37 | 70.37 | 70.31 | 70.33 | 88,498 | -0.06(-0.08%) |
Mar 10, 2003 | 70.33 | 70.40 | 70.33 | 70.39 | 76,174 | +0.07(+0.10%) |
Mar 07, 2003 | 70.36 | 70.36 | 70.27 | 70.32 | 175,236 | +0.07(+0.10%) |
Mar 06, 2003 | 70.26 | 70.26 | 70.19 | 70.26 | 81,103 | +0.03(+0.04%) |
Mar 05, 2003 | 70.24 | 70.27 | 70.20 | 70.23 | 70,657 | +0.06(+0.08%) |
Mar 04, 2003 | 70.14 | 70.21 | 70.14 | 70.17 | 60,329 | -0.01(-0.01%) |
Mar 03, 2003 | 70.09 | 70.18 | 70.09 | 70.18 | 56,221 | -0.07(-0.10%) |
Feb 28, 2003 | 70.18 | 70.25 | 70.14 | 70.25 | 67,019 | +0.03(+0.05%) |
Feb 27, 2003 | 70.20 | 70.21 | 70.15 | 70.21 | 67,371 | +0.00(+0.00%) |
Feb 26, 2003 | 70.20 | 70.21 | 70.17 | 70.21 | 178,170 | +0.03(+0.05%) |
Feb 25, 2003 | 70.19 | 70.22 | 70.16 | 70.18 | 98,827 | +0.04(+0.06%) |
Feb 24, 2003 | 70.15 | 70.16 | 70.11 | 70.14 | 121,010 | +0.03(+0.05%) |
Feb 21, 2003 | 70.13 | 70.17 | 70.09 | 70.10 | 89,672 | -0.06(-0.08%) |
Feb 20, 2003 | 70.10 | 70.17 | 70.10 | 70.16 | 58,685 | +0.04(+0.06%) |
Feb 19, 2003 | 70.10 | 70.14 | 70.08 | 70.12 | 90,141 | +0.03(+0.05%) |
Feb 18, 2003 | 70.07 | 70.09 | 70.03 | 70.08 | 182,982 | -0.03(-0.04%) |
Feb 14, 2003 | 70.11 | 70.14 | 70.08 | 70.11 | 178,522 | -0.06(-0.09%) |
Feb 13, 2003 | 70.12 | 70.19 | 70.09 | 70.17 | 74,531 | +0.06(+0.09%) |
Feb 12, 2003 | 70.07 | 70.12 | 70.06 | 70.11 | 91,432 | +0.06(+0.09%) |
Feb 11, 2003 | 69.97 | 70.06 | 69.97 | 70.05 | 69,249 | +0.03(+0.04%) |
Feb 10, 2003 | 70.07 | 70.08 | 69.99 | 70.03 | 71,479 | -0.05(-0.07%) |
Feb 07, 2003 | 70.00 | 70.08 | 69.97 | 70.08 | 82,277 | +0.06(+0.09%) |
Feb 06, 2003 | 70.03 | 70.04 | 69.99 | 70.02 | 77,934 | +0.03(+0.05%) |
Feb 05, 2003 | 70.01 | 70.03 | 69.95 | 69.98 | 32,042 | -0.03(-0.04%) |
Feb 04, 2003 | 70.01 | 70.02 | 69.97 | 70.01 | 100,587 | +0.08(+0.11%) |