Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 66.70 | 66.97 | 66.34 | 66.38 | 20,882 | -0.16(-0.23%) |
Apr 29, 2003 | 66.25 | 66.94 | 66.01 | 66.53 | 27,111 | -0.12(-0.18%) |
Apr 28, 2003 | 65.97 | 67.15 | 65.95 | 66.65 | 29,675 | +1.79(+2.75%) |
Apr 25, 2003 | 65.10 | 65.41 | 64.20 | 64.87 | 70,097 | -0.99(-1.50%) |
Apr 24, 2003 | 65.92 | 66.68 | 65.52 | 65.86 | 24,668 | -0.06(-0.09%) |
Apr 23, 2003 | 64.89 | 65.92 | 64.69 | 65.92 | 36,514 | +0.74(+1.13%) |
Apr 22, 2003 | 62.86 | 65.19 | 62.86 | 65.18 | 47,993 | +2.46(+3.93%) |
Apr 21, 2003 | 62.64 | 62.92 | 62.07 | 62.72 | 10,013 | -0.13(-0.21%) |
Apr 17, 2003 | 63.10 | 63.26 | 62.03 | 62.85 | 31,751 | +0.97(+1.58%) |
Apr 16, 2003 | 62.27 | 62.59 | 61.56 | 61.87 | 37,125 | -1.67(-2.63%) |
Apr 15, 2003 | 63.39 | 63.64 | 63.02 | 63.54 | 46,650 | -1.15(-1.77%) |
Apr 14, 2003 | 64.12 | 64.77 | 63.90 | 64.69 | 42,498 | +1.80(+2.86%) |
Apr 11, 2003 | 63.30 | 63.67 | 62.50 | 62.89 | 33,095 | +0.39(+0.63%) |
Apr 10, 2003 | 62.00 | 62.55 | 61.62 | 62.49 | 34,560 | +2.72(+4.55%) |
Apr 09, 2003 | 60.33 | 60.78 | 59.35 | 59.78 | 71,929 | -0.55(-0.91%) |
Apr 08, 2003 | 59.05 | 60.33 | 58.75 | 60.33 | 38,468 | +1.01(+1.70%) |
Apr 07, 2003 | 59.83 | 59.83 | 58.96 | 59.32 | 44,330 | -0.04(-0.07%) |
Apr 04, 2003 | 59.80 | 59.80 | 58.96 | 59.36 | 15,875 | +0.28(+0.47%) |
Apr 03, 2003 | 58.46 | 59.08 | 58.46 | 59.08 | 25,889 | +0.00(+0.00%) |
Apr 02, 2003 | 58.72 | 59.16 | 58.38 | 59.08 | 20,638 | +1.65(+2.87%) |
Apr 01, 2003 | 57.62 | 58.03 | 57.12 | 57.43 | 18,806 | +0.93(+1.65%) |
Mar 31, 2003 | 56.51 | 57.07 | 56.23 | 56.50 | 17,219 | -0.49(-0.86%) |
Mar 28, 2003 | 56.75 | 57.36 | 56.50 | 56.99 | 36,392 | +0.57(+1.02%) |
Mar 27, 2003 | 56.42 | 56.53 | 55.99 | 56.42 | 27,599 | -1.06(-1.85%) |
Mar 26, 2003 | 56.99 | 58.10 | 56.54 | 57.48 | 42,376 | +2.42(+4.40%) |
Mar 25, 2003 | 54.75 | 55.64 | 54.45 | 55.06 | 36,025 | +1.67(+3.13%) |
Mar 24, 2003 | 54.68 | 54.72 | 53.32 | 53.39 | 31,873 | -1.46(-2.66%) |
Mar 21, 2003 | 55.07 | 55.23 | 54.29 | 54.85 | 16,730 | +0.98(+1.82%) |
Mar 20, 2003 | 53.96 | 54.40 | 53.43 | 53.86 | 40,055 | +0.36(+0.67%) |
Mar 19, 2003 | 53.19 | 53.96 | 53.14 | 53.50 | 23,569 | +1.92(+3.71%) |
Mar 18, 2003 | 52.11 | 52.11 | 51.37 | 51.59 | 57,397 | -1.47(-2.78%) |
Mar 17, 2003 | 51.56 | 53.18 | 51.44 | 53.06 | 5,006,994 | +1.43(+2.78%) |
Mar 14, 2003 | 52.10 | 52.24 | 51.04 | 51.63 | 49,703 | +1.64(+3.28%) |
Mar 13, 2003 | 49.97 | 50.32 | 49.05 | 49.99 | 847,036 | +1.97(+4.09%) |
Mar 12, 2003 | 47.80 | 48.68 | 46.27 | 48.03 | 701,956 | -5.49(-10.25%) |
Mar 11, 2003 | 53.51 | 53.51 | 53.51 | 53.51 | 0 | +0.00(+0.00%) |
Mar 07, 2003 | 53.38 | 53.57 | 53.09 | 53.51 | 275,018 | -0.70(-1.28%) |
Mar 06, 2003 | 54.40 | 55.37 | 53.88 | 54.21 | 28,698 | -2.70(-4.75%) |
Mar 05, 2003 | 55.94 | 56.91 | 55.89 | 56.91 | 27,477 | +1.15(+2.06%) |
Mar 04, 2003 | 56.26 | 56.52 | 55.35 | 55.76 | 40,788 | -1.02(-1.80%) |
Mar 03, 2003 | 57.13 | 57.33 | 56.58 | 56.79 | 23,569 | +0.37(+0.65%) |
Feb 28, 2003 | 56.91 | 57.00 | 56.13 | 56.42 | 20,394 | -1.02(-1.78%) |
Feb 27, 2003 | 56.98 | 57.66 | 56.87 | 57.44 | 29,064 | +0.37(+0.65%) |
Feb 26, 2003 | 56.56 | 57.16 | 56.42 | 57.07 | 46,162 | +0.67(+1.19%) |
Feb 25, 2003 | 56.34 | 56.63 | 55.27 | 56.40 | 48,848 | -1.00(-1.74%) |
Feb 24, 2003 | 57.57 | 57.83 | 57.35 | 57.40 | 41,765 | -1.39(-2.37%) |
Feb 21, 2003 | 58.44 | 58.95 | 58.19 | 58.79 | 17,585 | +0.68(+1.17%) |
Feb 20, 2003 | 58.55 | 58.55 | 57.80 | 58.11 | 20,394 | +0.06(+0.10%) |
Feb 19, 2003 | 58.40 | 58.49 | 57.52 | 58.06 | 37,979 | -1.16(-1.96%) |
Feb 18, 2003 | 59.28 | 59.88 | 59.08 | 59.22 | 30,530 | -0.88(-1.46%) |
Feb 14, 2003 | 59.65 | 60.19 | 58.96 | 60.10 | 45,795 | -1.06(-1.73%) |
Feb 13, 2003 | 61.41 | 61.55 | 60.55 | 61.15 | 34,804 | -0.03(-0.05%) |
Feb 12, 2003 | 61.32 | 62.00 | 61.09 | 61.18 | 22,348 | -0.39(-0.64%) |
Feb 11, 2003 | 60.96 | 62.02 | 60.96 | 61.58 | 39,933 | +1.47(+2.45%) |
Feb 10, 2003 | 60.51 | 60.51 | 59.71 | 60.10 | 30,286 | -0.51(-0.84%) |
Feb 07, 2003 | 60.02 | 61.14 | 59.99 | 60.61 | 53,245 | +0.84(+1.40%) |
Feb 06, 2003 | 60.02 | 60.27 | 59.56 | 59.78 | 66,312 | -1.43(-2.34%) |
Feb 05, 2003 | 60.49 | 61.21 | 60.47 | 61.21 | 39,323 | +0.66(+1.10%) |
Feb 04, 2003 | 61.93 | 61.93 | 60.16 | 60.55 | 143,493 | -1.42(-2.29%) |