Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 49.65 | 49.66 | 49.08 | 49.21 | 14,570,033 | -0.44(-0.89%) |
Apr 29, 2003 | 49.46 | 50.13 | 49.25 | 49.65 | 14,980,655 | +0.31(+0.63%) |
Apr 28, 2003 | 48.72 | 49.56 | 48.47 | 49.34 | 10,979,154 | +0.72(+1.48%) |
Apr 25, 2003 | 49.39 | 49.43 | 48.61 | 48.62 | 11,716,032 | -0.77(-1.55%) |
Apr 24, 2003 | 49.06 | 49.67 | 49.05 | 49.38 | 10,254,353 | -0.32(-0.64%) |
Apr 23, 2003 | 49.41 | 49.83 | 49.24 | 49.70 | 12,222,927 | +0.07(+0.14%) |
Apr 22, 2003 | 48.32 | 49.88 | 47.88 | 49.63 | 16,463,901 | +1.32(+2.72%) |
Apr 21, 2003 | 48.92 | 48.98 | 48.17 | 48.32 | 11,565,413 | -0.52(-1.07%) |
Apr 17, 2003 | 47.46 | 48.92 | 47.46 | 48.84 | 15,186,312 | +0.80(+1.66%) |
Apr 16, 2003 | 48.33 | 48.92 | 47.96 | 48.04 | 18,617,254 | +0.05(+0.11%) |
Apr 15, 2003 | 46.41 | 48.02 | 46.20 | 47.99 | 23,487,446 | +1.58(+3.40%) |
Apr 14, 2003 | 45.50 | 46.41 | 45.30 | 46.41 | 15,538,102 | +0.77(+1.68%) |
Apr 11, 2003 | 46.43 | 47.12 | 45.47 | 45.64 | 13,066,601 | -0.15(-0.33%) |
Apr 10, 2003 | 45.85 | 45.93 | 45.28 | 45.79 | 11,870,275 | +0.17(+0.38%) |
Apr 09, 2003 | 46.19 | 46.80 | 45.57 | 45.62 | 14,739,630 | -0.79(-1.70%) |
Apr 08, 2003 | 46.73 | 46.77 | 45.48 | 46.41 | 13,901,822 | -0.23(-0.50%) |
Apr 07, 2003 | 47.88 | 48.05 | 46.51 | 46.64 | 15,323,129 | -0.19(-0.40%) |
Apr 04, 2003 | 47.73 | 47.85 | 46.39 | 46.83 | 15,501,870 | -0.65(-1.37%) |
Apr 03, 2003 | 47.71 | 48.39 | 47.36 | 47.48 | 16,603,650 | +0.26(+0.55%) |
Apr 02, 2003 | 46.31 | 47.51 | 46.31 | 47.21 | 16,735,636 | +1.58(+3.47%) |
Apr 01, 2003 | 45.50 | 46.11 | 45.28 | 45.63 | 13,563,317 | +0.17(+0.38%) |
Mar 31, 2003 | 45.94 | 46.14 | 45.39 | 45.46 | 17,544,976 | -1.40(-2.99%) |
Mar 28, 2003 | 46.98 | 47.52 | 46.66 | 46.86 | 11,471,902 | -0.35(-0.74%) |
Mar 27, 2003 | 46.80 | 47.72 | 46.66 | 47.21 | 12,535,725 | -0.06(-0.12%) |
Mar 26, 2003 | 48.11 | 48.25 | 47.05 | 47.27 | 18,170,228 | -1.10(-2.28%) |
Mar 25, 2003 | 47.53 | 48.69 | 47.38 | 48.37 | 15,143,179 | +0.70(+1.46%) |
Mar 24, 2003 | 47.79 | 48.31 | 47.66 | 47.67 | 16,136,092 | -1.54(-3.12%) |
Mar 21, 2003 | 47.97 | 49.21 | 47.97 | 49.21 | 21,782,672 | +1.56(+3.28%) |
Mar 20, 2003 | 47.36 | 47.81 | 46.74 | 47.64 | 15,607,804 | +0.12(+0.24%) |
Mar 19, 2003 | 47.58 | 47.82 | 46.99 | 47.53 | 18,069,298 | -0.27(-0.57%) |
Mar 18, 2003 | 47.79 | 48.40 | 47.23 | 47.80 | 18,625,364 | +0.01(+0.01%) |
Mar 17, 2003 | 45.21 | 47.92 | 45.12 | 47.79 | 26,212,566 | +2.01(+4.38%) |
Mar 14, 2003 | 45.47 | 46.07 | 45.27 | 45.79 | 17,456,124 | +0.32(+0.70%) |
Mar 13, 2003 | 44.04 | 45.60 | 43.65 | 45.47 | 18,033,756 | +1.90(+4.35%) |
Mar 12, 2003 | 43.62 | 43.84 | 42.41 | 43.57 | 22,038,536 | -0.10(-0.23%) |
Mar 11, 2003 | 43.95 | 44.24 | 43.59 | 43.67 | 14,008,101 | -0.20(-0.46%) |
Mar 10, 2003 | 44.89 | 44.89 | 43.76 | 43.88 | 11,458,272 | -1.28(-2.82%) |
Mar 07, 2003 | 43.88 | 45.20 | 43.88 | 45.15 | 14,025,354 | +0.48(+1.08%) |
Mar 06, 2003 | 44.63 | 45.08 | 44.46 | 44.67 | 10,138,413 | -0.38(-0.85%) |
Mar 05, 2003 | 44.46 | 45.05 | 44.20 | 45.05 | 11,487,084 | +0.60(+1.34%) |
Mar 04, 2003 | 44.98 | 45.06 | 44.36 | 44.46 | 9,786,278 | -0.37(-0.81%) |
Mar 03, 2003 | 45.73 | 45.79 | 44.70 | 44.82 | 11,418,590 | -0.36(-0.80%) |
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%) |