Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 48.38 | 48.38 | 47.82 | 47.95 | 14,953,517 | -0.43(-0.89%) |
Apr 29, 2003 | 48.20 | 48.84 | 47.99 | 48.38 | 15,374,947 | +0.30(+0.63%) |
Apr 28, 2003 | 47.47 | 48.29 | 47.22 | 48.07 | 11,268,126 | +0.70(+1.48%) |
Apr 25, 2003 | 48.12 | 48.16 | 47.36 | 47.37 | 12,024,399 | -0.75(-1.55%) |
Apr 24, 2003 | 47.81 | 48.40 | 47.79 | 48.12 | 10,524,249 | -0.31(-0.64%) |
Apr 23, 2003 | 48.14 | 48.55 | 47.98 | 48.43 | 12,544,635 | +0.07(+0.14%) |
Apr 22, 2003 | 47.08 | 48.60 | 46.65 | 48.36 | 16,897,232 | +1.28(+2.72%) |
Apr 21, 2003 | 47.66 | 47.73 | 46.93 | 47.08 | 11,869,816 | -0.51(-1.07%) |
Apr 17, 2003 | 46.25 | 47.66 | 46.25 | 47.59 | 15,586,017 | +0.78(+1.67%) |
Apr 16, 2003 | 47.09 | 47.66 | 46.73 | 46.81 | 19,107,262 | +0.05(+0.11%) |
Apr 15, 2003 | 45.22 | 46.79 | 45.02 | 46.76 | 24,105,638 | +1.54(+3.40%) |
Apr 14, 2003 | 44.33 | 45.22 | 44.14 | 45.22 | 15,947,066 | +0.75(+1.68%) |
Apr 11, 2003 | 45.24 | 45.91 | 44.30 | 44.47 | 13,410,515 | -0.15(-0.33%) |
Apr 10, 2003 | 44.67 | 44.76 | 44.12 | 44.62 | 12,182,701 | +0.17(+0.38%) |
Apr 09, 2003 | 45.01 | 45.60 | 44.41 | 44.45 | 15,127,578 | -0.77(-1.70%) |
Apr 08, 2003 | 45.53 | 45.57 | 44.32 | 45.22 | 14,267,719 | -0.23(-0.50%) |
Apr 07, 2003 | 46.65 | 46.82 | 45.32 | 45.44 | 15,726,434 | -0.18(-0.40%) |
Apr 04, 2003 | 46.51 | 46.62 | 45.20 | 45.63 | 15,909,880 | -0.63(-1.37%) |
Apr 03, 2003 | 46.49 | 47.14 | 46.15 | 46.26 | 17,040,660 | +0.25(+0.55%) |
Apr 02, 2003 | 45.12 | 46.29 | 45.12 | 46.00 | 17,176,120 | +1.54(+3.47%) |
Apr 01, 2003 | 44.33 | 44.93 | 44.12 | 44.46 | 13,920,304 | +0.17(+0.38%) |
Mar 31, 2003 | 44.76 | 44.96 | 44.23 | 44.29 | 18,006,762 | -1.37(-2.99%) |
Mar 28, 2003 | 45.77 | 46.30 | 45.46 | 45.66 | 11,773,843 | -0.34(-0.74%) |
Mar 27, 2003 | 45.60 | 46.50 | 45.47 | 46.00 | 12,865,666 | -0.06(-0.12%) |
Mar 26, 2003 | 46.87 | 47.01 | 45.85 | 46.05 | 18,648,470 | -1.07(-2.28%) |
Mar 25, 2003 | 46.31 | 47.44 | 46.16 | 47.13 | 15,541,749 | +0.68(+1.46%) |
Mar 24, 2003 | 46.57 | 47.07 | 46.44 | 46.45 | 16,560,796 | -1.50(-3.12%) |
Mar 21, 2003 | 46.74 | 47.95 | 46.74 | 47.95 | 22,355,994 | +1.52(+3.28%) |
Mar 20, 2003 | 46.15 | 46.59 | 45.54 | 46.42 | 16,018,602 | +0.11(+0.24%) |
Mar 19, 2003 | 46.36 | 46.59 | 45.79 | 46.31 | 18,544,882 | -0.27(-0.57%) |
Mar 18, 2003 | 46.57 | 47.16 | 46.02 | 46.57 | 19,115,584 | +0.01(+0.01%) |
Mar 17, 2003 | 44.05 | 46.69 | 43.96 | 46.57 | 26,902,484 | +1.95(+4.38%) |
Mar 14, 2003 | 44.30 | 44.89 | 44.11 | 44.61 | 17,915,570 | +0.31(+0.70%) |
Mar 13, 2003 | 42.91 | 44.43 | 42.53 | 44.30 | 18,508,406 | +1.85(+4.35%) |
Mar 12, 2003 | 42.50 | 42.71 | 41.32 | 42.46 | 22,618,592 | -0.10(-0.23%) |
Mar 11, 2003 | 42.82 | 43.11 | 42.47 | 42.55 | 14,376,795 | -0.20(-0.46%) |
Mar 10, 2003 | 43.74 | 43.74 | 42.64 | 42.75 | 11,759,854 | -1.24(-2.82%) |
Mar 07, 2003 | 42.76 | 44.04 | 42.76 | 43.99 | 14,394,502 | +0.47(+1.08%) |
Mar 06, 2003 | 43.49 | 43.93 | 43.32 | 43.52 | 10,405,257 | -0.37(-0.85%) |
Mar 05, 2003 | 43.32 | 43.90 | 43.06 | 43.90 | 11,789,425 | +0.58(+1.34%) |
Mar 04, 2003 | 43.82 | 43.91 | 43.22 | 43.32 | 10,043,854 | -0.36(-0.81%) |
Mar 03, 2003 | 44.56 | 44.61 | 43.55 | 43.67 | 11,719,128 | -0.35(-0.80%) |
Feb 28, 2003 | 43.49 | 44.32 | 43.49 | 44.02 | 11,660,517 | +0.38(+0.87%) |
Feb 27, 2003 | 43.99 | 44.38 | 43.34 | 43.64 | 17,577,010 | -0.07(-0.15%) |
Feb 26, 2003 | 44.30 | 44.64 | 43.65 | 43.71 | 15,205,136 | -0.94(-2.11%) |
Feb 25, 2003 | 43.99 | 44.82 | 43.43 | 44.65 | 13,591,837 | +0.29(+0.65%) |
Feb 24, 2003 | 45.01 | 45.17 | 44.37 | 44.37 | 12,173,139 | -0.79(-1.74%) |
Feb 21, 2003 | 44.89 | 45.18 | 44.14 | 45.15 | 13,198,738 | +0.45(+1.01%) |
Feb 20, 2003 | 44.94 | 45.21 | 44.45 | 44.70 | 11,129,125 | -0.20(-0.45%) |
Feb 19, 2003 | 44.66 | 45.01 | 44.51 | 44.90 | 9,633,225 | +0.10(+0.23%) |
Feb 18, 2003 | 44.06 | 44.90 | 44.00 | 44.80 | 13,796,000 | +1.06(+2.43%) |
Feb 14, 2003 | 43.15 | 43.74 | 42.55 | 43.74 | 14,696,055 | +0.90(+2.10%) |
Feb 13, 2003 | 42.98 | 43.12 | 41.97 | 42.84 | 19,864,596 | -0.36(-0.84%) |
Feb 12, 2003 | 43.77 | 44.10 | 43.20 | 43.20 | 9,932,298 | -0.50(-1.15%) |
Feb 11, 2003 | 44.22 | 44.60 | 43.66 | 43.71 | 15,224,968 | -0.29(-0.67%) |
Feb 10, 2003 | 43.54 | 44.06 | 43.17 | 44.00 | 14,075,596 | +0.46(+1.05%) |
Feb 07, 2003 | 44.03 | 44.13 | 43.27 | 43.54 | 14,690,566 | -0.23(-0.53%) |
Feb 06, 2003 | 43.55 | 44.16 | 43.21 | 43.77 | 13,732,254 | +0.14(+0.32%) |
Feb 05, 2003 | 43.97 | 44.56 | 43.41 | 43.63 | 13,151,460 | +0.10(+0.22%) |
Feb 04, 2003 | 44.15 | 44.15 | 43.06 | 43.54 | 12,777,839 | -0.62(-1.39%) |