Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 59.72 | 60.22 | 59.24 | 59.46 | 5,068,581 | -0.43(-0.72%) |
Apr 29, 2003 | 59.93 | 61.10 | 58.95 | 59.89 | 6,814,448 | -0.05(-0.08%) |
Apr 28, 2003 | 59.82 | 60.47 | 59.15 | 59.93 | 4,603,646 | +0.50(+0.84%) |
Apr 25, 2003 | 60.50 | 60.61 | 59.14 | 59.43 | 3,600,883 | -1.16(-1.91%) |
Apr 24, 2003 | 61.44 | 61.44 | 60.00 | 60.59 | 4,221,818 | -0.85(-1.38%) |
Apr 23, 2003 | 61.36 | 61.81 | 60.66 | 61.44 | 5,116,964 | +0.08(+0.13%) |
Apr 22, 2003 | 59.81 | 61.41 | 58.69 | 61.36 | 7,039,256 | +1.55(+2.59%) |
Apr 21, 2003 | 59.85 | 60.18 | 59.46 | 59.81 | 4,054,584 | +0.20(+0.33%) |
Apr 17, 2003 | 58.91 | 59.92 | 58.62 | 59.61 | 5,725,388 | +0.71(+1.20%) |
Apr 16, 2003 | 59.96 | 60.47 | 58.64 | 58.91 | 7,891,382 | -1.05(-1.75%) |
Apr 15, 2003 | 58.35 | 60.00 | 57.74 | 59.96 | 8,583,167 | +1.61(+2.75%) |
Apr 14, 2003 | 56.73 | 58.36 | 56.65 | 58.35 | 4,711,135 | +1.62(+2.86%) |
Apr 11, 2003 | 56.88 | 57.53 | 56.25 | 56.73 | 3,645,819 | +0.05(+0.10%) |
Apr 10, 2003 | 56.34 | 56.87 | 56.09 | 56.67 | 4,448,540 | +0.34(+0.61%) |
Apr 09, 2003 | 56.95 | 57.77 | 56.29 | 56.33 | 5,352,112 | -0.62(-1.09%) |
Apr 08, 2003 | 56.64 | 57.18 | 56.64 | 56.95 | 4,267,902 | +0.31(+0.54%) |
Apr 07, 2003 | 57.58 | 58.08 | 56.49 | 56.64 | 5,906,791 | +0.20(+0.35%) |
Apr 04, 2003 | 56.67 | 57.13 | 56.28 | 56.45 | 4,729,518 | -0.23(-0.40%) |
Apr 03, 2003 | 56.60 | 57.42 | 56.17 | 56.67 | 6,061,642 | -0.04(-0.07%) |
Apr 02, 2003 | 56.01 | 57.02 | 55.66 | 56.71 | 8,984,528 | +2.18(+3.99%) |
Apr 01, 2003 | 53.64 | 54.86 | 53.31 | 54.54 | 5,402,155 | +1.21(+2.26%) |
Mar 31, 2003 | 53.27 | 54.44 | 53.27 | 53.33 | 5,845,898 | -1.59(-2.90%) |
Mar 28, 2003 | 55.29 | 55.57 | 54.73 | 54.92 | 3,256,841 | -0.37(-0.67%) |
Mar 27, 2003 | 55.42 | 55.64 | 54.73 | 55.29 | 5,137,389 | -0.37(-0.66%) |
Mar 26, 2003 | 55.37 | 56.00 | 55.25 | 55.66 | 4,666,582 | +0.28(+0.51%) |
Mar 25, 2003 | 54.91 | 55.84 | 54.68 | 55.37 | 5,465,346 | +0.60(+1.10%) |
Mar 24, 2003 | 56.48 | 56.48 | 54.53 | 54.77 | 7,095,682 | -1.71(-3.02%) |
Mar 21, 2003 | 55.12 | 56.48 | 54.69 | 56.48 | 8,748,358 | +1.58(+2.88%) |
Mar 20, 2003 | 54.82 | 55.20 | 53.40 | 54.90 | 8,283,551 | -0.15(-0.27%) |
Mar 19, 2003 | 54.68 | 55.60 | 53.89 | 55.05 | 8,104,317 | +0.54(+0.99%) |
Mar 18, 2003 | 53.97 | 54.61 | 53.43 | 54.50 | 6,421,513 | +0.53(+0.99%) |
Mar 17, 2003 | 52.19 | 54.32 | 51.63 | 53.97 | 7,791,807 | +1.79(+3.42%) |
Mar 14, 2003 | 52.31 | 52.93 | 51.70 | 52.19 | 5,940,493 | -0.13(-0.24%) |
Mar 13, 2003 | 49.59 | 52.40 | 49.59 | 52.31 | 8,997,676 | +3.08(+6.25%) |
Mar 12, 2003 | 49.32 | 49.33 | 47.80 | 49.23 | 10,882,182 | -0.08(-0.16%) |
Mar 11, 2003 | 50.40 | 51.07 | 49.29 | 49.31 | 5,353,899 | -1.09(-2.16%) |
Mar 10, 2003 | 52.24 | 52.24 | 50.06 | 50.40 | 5,535,558 | -1.83(-3.51%) |
Mar 07, 2003 | 50.26 | 52.48 | 50.26 | 52.23 | 6,060,493 | +0.85(+1.65%) |
Mar 06, 2003 | 51.53 | 51.71 | 50.98 | 51.39 | 5,383,006 | -0.55(-1.06%) |
Mar 05, 2003 | 51.54 | 52.56 | 51.36 | 51.94 | 7,409,213 | +0.48(+0.93%) |
Mar 04, 2003 | 53.28 | 53.28 | 51.46 | 51.46 | 7,080,618 | -1.83(-3.43%) |
Mar 03, 2003 | 54.40 | 55.26 | 53.06 | 53.28 | 5,554,963 | -1.12(-2.06%) |
Feb 28, 2003 | 53.19 | 54.40 | 53.11 | 54.40 | 5,557,005 | +1.38(+2.60%) |
Feb 27, 2003 | 52.25 | 53.27 | 51.94 | 53.02 | 4,831,901 | +0.95(+1.82%) |
Feb 26, 2003 | 52.16 | 52.45 | 51.50 | 52.08 | 4,838,794 | -0.09(-0.17%) |
Feb 25, 2003 | 51.86 | 52.35 | 50.80 | 52.16 | 5,386,835 | +0.31(+0.59%) |
Feb 24, 2003 | 53.67 | 53.67 | 51.70 | 51.86 | 4,723,008 | -1.80(-3.36%) |
Feb 21, 2003 | 53.06 | 53.89 | 52.42 | 53.66 | 5,016,624 | +0.60(+1.12%) |
Feb 20, 2003 | 53.58 | 53.87 | 52.96 | 53.06 | 3,353,990 | -0.38(-0.72%) |
Feb 19, 2003 | 53.27 | 53.58 | 52.77 | 53.45 | 4,132,711 | +0.18(+0.34%) |
Feb 18, 2003 | 52.67 | 53.96 | 52.64 | 53.27 | 3,950,286 | +1.02(+1.95%) |
Feb 14, 2003 | 50.92 | 52.25 | 50.37 | 52.25 | 5,925,047 | +1.39(+2.74%) |
Feb 13, 2003 | 50.45 | 51.15 | 49.94 | 50.85 | 4,729,391 | +0.49(+0.96%) |
Feb 12, 2003 | 50.96 | 51.74 | 50.16 | 50.37 | 4,310,285 | -0.59(-1.15%) |
Feb 11, 2003 | 51.94 | 52.45 | 50.78 | 50.96 | 4,899,177 | -0.54(-1.05%) |
Feb 10, 2003 | 51.47 | 51.90 | 50.67 | 51.50 | 4,806,241 | +0.03(+0.06%) |
Feb 07, 2003 | 52.22 | 53.06 | 51.30 | 51.47 | 4,357,775 | -0.74(-1.43%) |
Feb 06, 2003 | 52.81 | 53.19 | 52.11 | 52.21 | 4,666,072 | -0.60(-1.13%) |
Feb 05, 2003 | 52.90 | 54.03 | 52.80 | 52.80 | 4,541,731 | -0.09(-0.16%) |
Feb 04, 2003 | 54.25 | 54.25 | 52.52 | 52.89 | 4,753,007 | -1.36(-2.50%) |