Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 59.72 | 60.21 | 59.24 | 59.45 | 5,069,092 | -0.43(-0.72%) |
Apr 29, 2003 | 59.93 | 61.09 | 58.95 | 59.88 | 6,815,135 | -0.05(-0.08%) |
Apr 28, 2003 | 59.82 | 60.47 | 59.14 | 59.93 | 4,604,110 | +0.50(+0.84%) |
Apr 25, 2003 | 60.49 | 60.60 | 59.14 | 59.43 | 3,601,246 | -1.16(-1.91%) |
Apr 24, 2003 | 61.43 | 61.43 | 60.00 | 60.58 | 4,222,243 | -0.85(-1.38%) |
Apr 23, 2003 | 61.35 | 61.80 | 60.66 | 61.43 | 5,117,479 | +0.08(+0.13%) |
Apr 22, 2003 | 59.80 | 61.40 | 58.68 | 61.35 | 7,039,966 | +1.55(+2.59%) |
Apr 21, 2003 | 59.84 | 60.17 | 59.45 | 59.80 | 4,054,992 | +0.20(+0.33%) |
Apr 17, 2003 | 58.90 | 59.91 | 58.61 | 59.61 | 5,725,965 | +0.70(+1.20%) |
Apr 16, 2003 | 59.96 | 60.47 | 58.63 | 58.90 | 7,892,177 | -1.05(-1.75%) |
Apr 15, 2003 | 58.34 | 60.00 | 57.73 | 59.95 | 8,584,032 | +1.61(+2.75%) |
Apr 14, 2003 | 56.72 | 58.35 | 56.65 | 58.34 | 4,711,610 | +1.62(+2.86%) |
Apr 11, 2003 | 56.87 | 57.52 | 56.25 | 56.72 | 3,646,186 | +0.05(+0.10%) |
Apr 10, 2003 | 56.33 | 56.86 | 56.08 | 56.67 | 4,448,988 | +0.34(+0.61%) |
Apr 09, 2003 | 56.94 | 57.77 | 56.28 | 56.32 | 5,352,651 | -0.62(-1.09%) |
Apr 08, 2003 | 56.64 | 57.18 | 56.64 | 56.94 | 4,268,332 | +0.31(+0.54%) |
Apr 07, 2003 | 57.57 | 58.08 | 56.49 | 56.64 | 5,907,387 | +0.20(+0.35%) |
Apr 04, 2003 | 56.67 | 57.12 | 56.28 | 56.44 | 4,729,995 | -0.23(-0.40%) |
Apr 03, 2003 | 56.59 | 57.41 | 56.16 | 56.67 | 6,062,253 | -0.04(-0.07%) |
Apr 02, 2003 | 56.00 | 57.01 | 55.65 | 56.71 | 8,985,433 | +2.18(+3.99%) |
Apr 01, 2003 | 53.64 | 54.85 | 53.31 | 54.53 | 5,402,699 | +1.21(+2.26%) |
Mar 31, 2003 | 53.27 | 54.44 | 53.26 | 53.32 | 5,846,487 | -1.59(-2.90%) |
Mar 28, 2003 | 55.28 | 55.56 | 54.73 | 54.91 | 3,257,170 | -0.37(-0.67%) |
Mar 27, 2003 | 55.42 | 55.63 | 54.73 | 55.28 | 5,137,907 | -0.37(-0.66%) |
Mar 26, 2003 | 55.37 | 55.99 | 55.24 | 55.65 | 4,667,052 | +0.28(+0.51%) |
Mar 25, 2003 | 54.91 | 55.84 | 54.67 | 55.37 | 5,465,897 | +0.60(+1.10%) |
Mar 24, 2003 | 56.47 | 56.47 | 54.52 | 54.77 | 7,096,397 | -1.71(-3.02%) |
Mar 21, 2003 | 55.11 | 56.47 | 54.69 | 56.47 | 8,749,239 | +1.58(+2.88%) |
Mar 20, 2003 | 54.81 | 55.20 | 53.39 | 54.89 | 8,284,385 | -0.15(-0.27%) |
Mar 19, 2003 | 54.67 | 55.60 | 53.88 | 55.04 | 8,105,134 | +0.54(+0.99%) |
Mar 18, 2003 | 53.97 | 54.61 | 53.43 | 54.50 | 6,422,160 | +0.53(+0.99%) |
Mar 17, 2003 | 52.18 | 54.31 | 51.62 | 53.97 | 7,792,592 | +1.79(+3.42%) |
Mar 14, 2003 | 52.31 | 52.92 | 51.69 | 52.18 | 5,941,092 | -0.13(-0.24%) |
Mar 13, 2003 | 49.58 | 52.39 | 49.58 | 52.31 | 8,998,583 | +3.08(+6.25%) |
Mar 12, 2003 | 49.31 | 49.33 | 47.79 | 49.23 | 10,883,278 | -0.08(-0.16%) |
Mar 11, 2003 | 50.39 | 51.06 | 49.28 | 49.31 | 5,354,439 | -1.09(-2.16%) |
Mar 10, 2003 | 52.24 | 52.24 | 50.06 | 50.39 | 5,536,116 | -1.83(-3.51%) |
Mar 07, 2003 | 50.25 | 52.47 | 50.25 | 52.23 | 6,061,104 | +0.85(+1.65%) |
Mar 06, 2003 | 51.52 | 51.70 | 50.97 | 51.38 | 5,383,548 | -0.55(-1.06%) |
Mar 05, 2003 | 51.54 | 52.56 | 51.36 | 51.93 | 7,409,959 | +0.48(+0.93%) |
Mar 04, 2003 | 53.28 | 53.28 | 51.45 | 51.45 | 7,081,331 | -1.82(-3.43%) |
Mar 03, 2003 | 54.40 | 55.26 | 53.06 | 53.28 | 5,555,522 | -1.12(-2.06%) |
Feb 28, 2003 | 53.18 | 54.40 | 53.10 | 54.40 | 5,557,565 | +1.38(+2.60%) |
Feb 27, 2003 | 52.24 | 53.26 | 51.94 | 53.02 | 4,832,388 | +0.95(+1.82%) |
Feb 26, 2003 | 52.16 | 52.45 | 51.49 | 52.07 | 4,839,282 | -0.09(-0.17%) |
Feb 25, 2003 | 51.85 | 52.34 | 50.79 | 52.16 | 5,387,378 | +0.31(+0.59%) |
Feb 24, 2003 | 53.66 | 53.66 | 51.69 | 51.85 | 4,723,483 | -1.80(-3.36%) |
Feb 21, 2003 | 53.06 | 53.89 | 52.42 | 53.65 | 5,017,129 | +0.60(+1.12%) |
Feb 20, 2003 | 53.57 | 53.86 | 52.96 | 53.06 | 3,354,328 | -0.38(-0.72%) |
Feb 19, 2003 | 53.27 | 53.57 | 52.77 | 53.44 | 4,133,128 | +0.18(+0.34%) |
Feb 18, 2003 | 52.67 | 53.96 | 52.63 | 53.26 | 3,950,684 | +1.02(+1.95%) |
Feb 14, 2003 | 50.91 | 52.24 | 50.36 | 52.24 | 5,925,644 | +1.39(+2.74%) |
Feb 13, 2003 | 50.44 | 51.15 | 49.93 | 50.85 | 4,729,867 | +0.49(+0.96%) |
Feb 12, 2003 | 50.96 | 51.73 | 50.16 | 50.36 | 4,310,720 | -0.59(-1.15%) |
Feb 11, 2003 | 51.93 | 52.45 | 50.78 | 50.95 | 4,899,671 | -0.54(-1.05%) |
Feb 10, 2003 | 51.46 | 51.89 | 50.66 | 51.49 | 4,806,726 | +0.03(+0.06%) |
Feb 07, 2003 | 52.21 | 53.06 | 51.30 | 51.46 | 4,358,214 | -0.74(-1.43%) |
Feb 06, 2003 | 52.81 | 53.18 | 52.10 | 52.20 | 4,666,542 | -0.60(-1.13%) |
Feb 05, 2003 | 52.89 | 54.03 | 52.80 | 52.80 | 4,542,189 | -0.09(-0.16%) |
Feb 04, 2003 | 54.25 | 54.25 | 52.52 | 52.89 | 4,753,486 | -1.35(-2.50%) |