Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 51.26 | 51.72 | 50.76 | 51.52 | 2,434,210 | +0.23(+0.45%) |
Apr 29, 2003 | 51.54 | 51.61 | 50.92 | 51.29 | 1,962,547 | -0.28(-0.53%) |
Apr 28, 2003 | 50.50 | 51.62 | 50.44 | 51.56 | 1,810,402 | +0.98(+1.94%) |
Apr 25, 2003 | 50.85 | 51.00 | 50.25 | 50.58 | 1,580,266 | -0.42(-0.83%) |
Apr 24, 2003 | 50.03 | 51.19 | 49.89 | 51.00 | 2,439,789 | +0.55(+1.09%) |
Apr 23, 2003 | 50.93 | 50.96 | 49.97 | 50.45 | 1,772,627 | +0.08(+0.15%) |
Apr 22, 2003 | 49.50 | 50.50 | 49.47 | 50.37 | 2,986,768 | +0.88(+1.77%) |
Apr 21, 2003 | 50.68 | 50.68 | 49.29 | 49.50 | 2,504,180 | -1.18(-2.33%) |
Apr 17, 2003 | 49.99 | 50.68 | 49.73 | 50.68 | 1,858,521 | +0.62(+1.24%) |
Apr 16, 2003 | 51.09 | 51.54 | 49.99 | 50.06 | 3,466,567 | -1.09(-2.14%) |
Apr 15, 2003 | 50.14 | 51.22 | 49.43 | 51.15 | 2,949,575 | +1.01(+2.01%) |
Apr 14, 2003 | 49.69 | 50.16 | 49.61 | 50.14 | 2,051,463 | +0.71(+1.43%) |
Apr 11, 2003 | 49.13 | 49.89 | 48.64 | 49.44 | 2,622,619 | +1.08(+2.22%) |
Apr 10, 2003 | 48.17 | 48.47 | 47.73 | 48.36 | 1,922,448 | +0.20(+0.41%) |
Apr 09, 2003 | 48.18 | 48.83 | 47.77 | 48.16 | 2,395,970 | +0.32(+0.67%) |
Apr 08, 2003 | 48.08 | 48.70 | 47.42 | 47.84 | 1,589,797 | -0.44(-0.91%) |
Apr 07, 2003 | 48.95 | 49.32 | 48.27 | 48.28 | 2,047,628 | +0.23(+0.48%) |
Apr 04, 2003 | 48.26 | 48.52 | 47.73 | 48.05 | 1,469,499 | -0.20(-0.41%) |
Apr 03, 2003 | 49.34 | 49.34 | 48.22 | 48.25 | 2,341,109 | -0.73(-1.49%) |
Apr 02, 2003 | 47.54 | 49.19 | 47.54 | 48.98 | 3,105,091 | +1.45(+3.04%) |
Apr 01, 2003 | 47.41 | 47.90 | 46.80 | 47.53 | 1,489,490 | +0.15(+0.33%) |
Mar 31, 2003 | 47.97 | 48.05 | 47.16 | 47.38 | 1,796,106 | -1.23(-2.53%) |
Mar 28, 2003 | 48.31 | 48.75 | 47.67 | 48.61 | 1,526,684 | -0.13(-0.26%) |
Mar 27, 2003 | 47.84 | 48.84 | 47.84 | 48.74 | 1,953,365 | +0.39(+0.80%) |
Mar 26, 2003 | 48.08 | 48.77 | 47.89 | 48.35 | 1,610,718 | +0.28(+0.57%) |
Mar 25, 2003 | 47.66 | 48.55 | 47.56 | 48.08 | 1,991,721 | +0.36(+0.76%) |
Mar 24, 2003 | 48.48 | 48.52 | 47.32 | 47.72 | 2,351,454 | -1.55(-3.14%) |
Mar 21, 2003 | 49.17 | 49.43 | 48.61 | 49.26 | 2,511,270 | +0.40(+0.81%) |
Mar 20, 2003 | 47.47 | 49.34 | 47.47 | 48.87 | 4,685,822 | +1.39(+2.94%) |
Mar 19, 2003 | 45.43 | 47.51 | 45.34 | 47.47 | 4,613,178 | +3.01(+6.77%) |
Mar 18, 2003 | 44.65 | 44.70 | 44.02 | 44.46 | 1,810,169 | +0.23(+0.53%) |
Mar 17, 2003 | 42.85 | 44.23 | 42.60 | 44.23 | 2,569,269 | +1.39(+3.23%) |
Mar 14, 2003 | 42.80 | 43.09 | 41.83 | 42.85 | 2,218,254 | -0.19(-0.44%) |
Mar 13, 2003 | 42.03 | 43.08 | 41.73 | 43.04 | 3,677,292 | +0.88(+2.08%) |
Mar 12, 2003 | 42.66 | 42.93 | 41.45 | 42.16 | 2,456,526 | -0.58(-1.35%) |
Mar 11, 2003 | 42.79 | 43.29 | 42.63 | 42.73 | 1,297,594 | +0.05(+0.12%) |
Mar 10, 2003 | 43.45 | 43.66 | 42.64 | 42.68 | 1,334,439 | -1.06(-2.42%) |
Mar 07, 2003 | 43.45 | 43.89 | 43.41 | 43.74 | 2,210,815 | -0.16(-0.37%) |
Mar 06, 2003 | 44.21 | 44.31 | 43.66 | 43.90 | 1,751,125 | -0.35(-0.80%) |
Mar 05, 2003 | 44.53 | 44.54 | 43.74 | 44.26 | 1,709,979 | -0.28(-0.62%) |
Mar 04, 2003 | 45.04 | 45.05 | 44.49 | 44.53 | 1,609,440 | -0.51(-1.13%) |
Mar 03, 2003 | 45.15 | 45.53 | 45.01 | 45.04 | 2,503,599 | +0.82(+1.85%) |
Feb 28, 2003 | 43.28 | 44.51 | 43.26 | 44.22 | 1,963,128 | +0.91(+2.11%) |
Feb 27, 2003 | 43.20 | 43.96 | 42.99 | 43.31 | 1,477,983 | +0.12(+0.28%) |
Feb 26, 2003 | 42.89 | 43.79 | 42.79 | 43.19 | 2,140,845 | +0.30(+0.70%) |
Feb 25, 2003 | 42.37 | 43.00 | 41.04 | 42.89 | 2,569,734 | +0.35(+0.83%) |
Feb 24, 2003 | 43.84 | 43.84 | 42.33 | 42.54 | 1,620,017 | -1.60(-3.63%) |
Feb 21, 2003 | 43.88 | 44.39 | 43.41 | 44.14 | 1,585,845 | +0.30(+0.69%) |
Feb 20, 2003 | 44.48 | 44.48 | 43.74 | 43.84 | 1,225,880 | -0.65(-1.45%) |
Feb 19, 2003 | 44.91 | 44.91 | 44.33 | 44.48 | 932,747 | -0.40(-0.88%) |
Feb 18, 2003 | 44.65 | 45.21 | 44.65 | 44.88 | 1,158,931 | +0.40(+0.89%) |
Feb 14, 2003 | 43.36 | 44.48 | 43.36 | 44.48 | 1,501,346 | +1.08(+2.48%) |
Feb 13, 2003 | 43.75 | 43.84 | 42.93 | 43.41 | 1,416,033 | -0.36(-0.83%) |
Feb 12, 2003 | 44.35 | 44.58 | 43.45 | 43.77 | 1,231,692 | -0.58(-1.30%) |
Feb 11, 2003 | 44.79 | 45.04 | 44.17 | 44.34 | 969,476 | -0.34(-0.75%) |
Feb 10, 2003 | 44.57 | 44.83 | 43.90 | 44.68 | 1,199,728 | -0.16(-0.36%) |
Feb 07, 2003 | 45.69 | 45.73 | 44.59 | 44.84 | 1,180,202 | -0.48(-1.06%) |
Feb 06, 2003 | 44.82 | 45.58 | 44.82 | 45.32 | 1,218,441 | +0.28(+0.63%) |
Feb 05, 2003 | 44.69 | 45.77 | 44.33 | 45.04 | 1,259,238 | +0.28(+0.61%) |
Feb 04, 2003 | 45.58 | 45.58 | 44.32 | 44.76 | 1,375,585 | -0.81(-1.77%) |