Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 44.63 | 45.48 | 44.63 | 45.18 | 11,361,482 | +0.39(+0.87%) |
Feb 27, 2003 | 45.15 | 45.55 | 44.48 | 44.79 | 17,126,246 | -0.07(-0.15%) |
Feb 26, 2003 | 45.47 | 45.82 | 44.80 | 44.86 | 14,815,199 | -0.97(-2.11%) |
Feb 25, 2003 | 45.15 | 46.00 | 44.57 | 45.83 | 13,243,273 | +0.30(+0.65%) |
Feb 24, 2003 | 46.19 | 46.36 | 45.53 | 45.53 | 11,860,958 | -0.81(-1.74%) |
Feb 21, 2003 | 46.07 | 46.37 | 45.30 | 46.34 | 12,860,255 | +0.46(+1.01%) |
Feb 20, 2003 | 46.12 | 46.40 | 45.62 | 45.88 | 10,843,718 | -0.21(-0.45%) |
Feb 19, 2003 | 45.84 | 46.19 | 45.68 | 46.08 | 9,386,180 | +0.10(+0.23%) |
Feb 18, 2003 | 45.22 | 46.08 | 45.16 | 45.98 | 13,442,200 | +1.09(+2.43%) |
Feb 14, 2003 | 44.28 | 44.89 | 43.67 | 44.89 | 14,319,173 | +0.92(+2.10%) |
Feb 13, 2003 | 44.11 | 44.25 | 43.07 | 43.97 | 19,355,168 | -0.37(-0.84%) |
Feb 12, 2003 | 44.92 | 45.26 | 44.34 | 44.34 | 9,677,584 | -0.52(-1.15%) |
Feb 11, 2003 | 45.38 | 45.77 | 44.81 | 44.86 | 14,834,522 | -0.30(-0.67%) |
Feb 10, 2003 | 44.69 | 45.22 | 44.31 | 45.16 | 13,714,626 | +0.47(+1.05%) |
Feb 07, 2003 | 45.19 | 45.30 | 44.40 | 44.69 | 14,313,825 | -0.24(-0.53%) |
Feb 06, 2003 | 44.69 | 45.33 | 44.35 | 44.93 | 13,380,089 | +0.14(+0.32%) |
Feb 05, 2003 | 45.12 | 45.73 | 44.55 | 44.78 | 12,814,189 | +0.10(+0.22%) |
Feb 04, 2003 | 45.31 | 45.31 | 44.20 | 44.68 | 12,450,150 | -0.63(-1.39%) |
Feb 03, 2003 | 45.33 | 45.71 | 45.06 | 45.31 | 11,531,079 | -0.01(-0.03%) |
Jan 31, 2003 | 45.04 | 45.41 | 44.64 | 45.33 | 16,811,550 | -0.06(-0.13%) |
Jan 30, 2003 | 47.12 | 47.12 | 45.38 | 45.38 | 12,680,133 | -1.17(-2.51%) |
Jan 29, 2003 | 46.08 | 46.77 | 45.54 | 46.55 | 13,379,744 | +0.12(+0.26%) |
Jan 28, 2003 | 45.50 | 46.64 | 45.42 | 46.43 | 13,832,465 | +0.98(+2.16%) |
Jan 27, 2003 | 45.20 | 46.08 | 44.98 | 45.45 | 16,058,799 | -0.33(-0.72%) |
Jan 24, 2003 | 46.72 | 47.24 | 45.68 | 45.78 | 13,367,667 | -1.19(-2.54%) |
Jan 23, 2003 | 46.46 | 47.16 | 46.25 | 46.98 | 14,443,223 | +0.78(+1.69%) |
Jan 22, 2003 | 46.37 | 46.81 | 46.02 | 46.19 | 16,273,772 | -0.49(-1.04%) |
Jan 21, 2003 | 47.12 | 47.44 | 46.66 | 46.68 | 15,401,630 | -0.44(-0.93%) |
Jan 17, 2003 | 48.54 | 48.54 | 47.05 | 47.12 | 29,901,616 | -2.75(-5.52%) |
Jan 16, 2003 | 50.66 | 50.84 | 49.49 | 49.88 | 17,087,944 | -0.89(-1.76%) |
Jan 15, 2003 | 51.34 | 51.38 | 50.40 | 50.77 | 14,055,374 | -0.57(-1.12%) |
Jan 14, 2003 | 50.56 | 51.35 | 50.55 | 51.34 | 13,059,010 | +0.62(+1.22%) |
Jan 13, 2003 | 51.19 | 51.56 | 50.63 | 50.72 | 18,113,982 | -0.10(-0.19%) |
Jan 10, 2003 | 49.76 | 51.03 | 49.67 | 50.82 | 17,176,106 | +0.39(+0.78%) |
Jan 09, 2003 | 49.12 | 50.44 | 49.12 | 50.43 | 18,480,782 | +1.63(+3.34%) |
Jan 08, 2003 | 49.59 | 49.67 | 48.73 | 48.80 | 16,405,585 | -1.05(-2.10%) |
Jan 07, 2003 | 48.66 | 49.95 | 48.54 | 49.85 | 20,543,040 | +1.40(+2.88%) |
Jan 06, 2003 | 47.47 | 49.15 | 47.42 | 48.45 | 13,666,663 | +1.12(+2.38%) |
Jan 03, 2003 | 46.77 | 47.33 | 46.49 | 47.33 | 10,286,789 | +0.63(+1.34%) |
Jan 02, 2003 | 45.67 | 46.70 | 45.32 | 46.70 | 13,568,665 | +1.78(+3.96%) |
Dec 31, 2002 | 44.69 | 45.48 | 44.69 | 44.92 | 13,580,570 | +0.72(+1.64%) |
Dec 30, 2002 | 44.63 | 44.88 | 43.82 | 44.20 | 13,917,350 | -0.64(-1.43%) |
Dec 27, 2002 | 45.50 | 45.89 | 44.40 | 44.84 | 10,928,258 | -0.66(-1.45%) |
Dec 26, 2002 | 46.26 | 46.77 | 45.36 | 45.50 | 9,979,685 | -0.73(-1.58%) |
Dec 24, 2002 | 46.48 | 46.95 | 46.23 | 46.23 | 4,175,584 | -0.29(-0.62%) |
Dec 23, 2002 | 46.22 | 47.24 | 46.04 | 46.52 | 10,217,604 | +0.27(+0.59%) |
Dec 20, 2002 | 46.02 | 46.37 | 45.72 | 46.25 | 13,895,266 | +0.65(+1.44%) |
Dec 19, 2002 | 45.56 | 46.57 | 45.41 | 45.59 | 12,629,064 | -0.27(-0.59%) |
Dec 18, 2002 | 45.93 | 46.19 | 45.35 | 45.86 | 11,240,193 | -0.68(-1.47%) |
Dec 17, 2002 | 46.72 | 47.39 | 46.39 | 46.55 | 10,640,132 | -0.76(-1.61%) |
Dec 16, 2002 | 46.14 | 47.41 | 45.82 | 47.31 | 14,636,629 | +0.94(+2.03%) |
Dec 13, 2002 | 45.93 | 46.37 | 45.37 | 46.37 | 13,412,180 | -0.10(-0.21%) |
Dec 12, 2002 | 47.09 | 47.35 | 46.19 | 46.47 | 12,437,210 | -0.74(-1.56%) |
Dec 11, 2002 | 46.83 | 47.81 | 46.36 | 47.20 | 11,492,260 | +0.37(+0.79%) |
Dec 10, 2002 | 45.56 | 46.95 | 45.56 | 46.83 | 11,852,504 | +0.70(+1.52%) |
Dec 09, 2002 | 46.95 | 47.14 | 46.08 | 46.13 | 15,254,979 | -1.58(-3.32%) |
Dec 06, 2002 | 47.24 | 47.96 | 46.99 | 47.71 | 13,103,350 | -0.43(-0.89%) |
Dec 05, 2002 | 49.21 | 49.26 | 47.88 | 48.14 | 11,904,608 | -0.37(-0.75%) |
Dec 04, 2002 | 48.35 | 49.19 | 48.00 | 48.51 | 17,345,360 | -0.88(-1.78%) |
Dec 03, 2002 | 50.26 | 50.44 | 49.35 | 49.39 | 12,125,102 | -1.21(-2.39%) |