Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 03, 2003 | 53.35 | 54.64 | 53.35 | 54.25 | 4,039,775 | +0.90(+1.69%) |
Jan 31, 2003 | 52.59 | 53.82 | 52.44 | 53.35 | 5,823,558 | +0.55(+1.04%) |
Jan 30, 2003 | 54.46 | 54.65 | 52.69 | 52.80 | 4,024,073 | -1.65(-3.04%) |
Jan 29, 2003 | 54.10 | 54.84 | 52.88 | 54.45 | 4,825,135 | +0.36(+0.67%) |
Jan 28, 2003 | 53.59 | 54.47 | 53.09 | 54.09 | 4,182,881 | +0.51(+0.95%) |
Jan 27, 2003 | 53.85 | 54.56 | 53.02 | 53.58 | 5,078,794 | -0.59(-1.08%) |
Jan 24, 2003 | 55.93 | 56.34 | 53.73 | 54.17 | 5,279,602 | -2.17(-3.85%) |
Jan 23, 2003 | 55.62 | 56.56 | 55.08 | 56.34 | 4,412,413 | +1.31(+2.38%) |
Jan 22, 2003 | 55.62 | 56.06 | 54.84 | 55.03 | 4,005,946 | -0.59(-1.06%) |
Jan 21, 2003 | 57.18 | 57.46 | 55.62 | 55.62 | 3,950,159 | -1.24(-2.18%) |
Jan 17, 2003 | 57.68 | 57.68 | 56.37 | 56.85 | 5,482,197 | -0.81(-1.41%) |
Jan 16, 2003 | 57.54 | 58.28 | 57.30 | 57.67 | 4,535,604 | +0.09(+0.15%) |
Jan 15, 2003 | 58.23 | 58.40 | 57.29 | 57.58 | 4,341,690 | -0.93(-1.59%) |
Jan 14, 2003 | 57.89 | 59.22 | 57.59 | 58.52 | 3,640,074 | +0.22(+0.38%) |
Jan 13, 2003 | 58.91 | 59.33 | 58.12 | 58.30 | 3,952,839 | -0.39(-0.67%) |
Jan 10, 2003 | 57.18 | 59.34 | 57.07 | 58.69 | 6,582,492 | +0.94(+1.63%) |
Jan 09, 2003 | 56.79 | 57.81 | 56.17 | 57.75 | 5,009,858 | +2.19(+3.95%) |
Jan 08, 2003 | 56.96 | 57.00 | 55.37 | 55.55 | 4,168,328 | -1.39(-2.45%) |
Jan 07, 2003 | 56.48 | 57.58 | 56.01 | 56.95 | 5,881,132 | -0.23(-0.41%) |
Jan 06, 2003 | 54.85 | 57.53 | 54.83 | 57.18 | 5,537,346 | +2.05(+3.72%) |
Jan 03, 2003 | 54.57 | 55.30 | 54.54 | 55.13 | 2,991,438 | +0.57(+1.05%) |
Jan 02, 2003 | 53.35 | 55.46 | 53.27 | 54.56 | 5,138,921 | +1.21(+2.28%) |
Dec 31, 2002 | 53.42 | 53.62 | 52.66 | 53.35 | 2,918,417 | -0.03(-0.06%) |
Dec 30, 2002 | 53.46 | 53.71 | 52.48 | 53.38 | 4,044,754 | +0.17(+0.32%) |
Dec 27, 2002 | 54.49 | 54.76 | 52.89 | 53.20 | 3,311,990 | -1.28(-2.34%) |
Dec 26, 2002 | 54.68 | 55.33 | 54.31 | 54.48 | 2,616,758 | +0.14(+0.26%) |
Dec 24, 2002 | 55.35 | 55.35 | 54.10 | 54.34 | 2,696,290 | -1.00(-1.81%) |
Dec 23, 2002 | 55.64 | 56.06 | 55.12 | 55.34 | 3,464,415 | -0.95(-1.68%) |
Dec 20, 2002 | 55.23 | 56.71 | 55.23 | 56.29 | 8,681,337 | +1.22(+2.22%) |
Dec 19, 2002 | 57.73 | 58.15 | 54.85 | 55.07 | 9,937,631 | -2.66(-4.61%) |
Dec 18, 2002 | 58.05 | 58.63 | 56.95 | 57.73 | 3,895,520 | -0.78(-1.33%) |
Dec 17, 2002 | 58.20 | 59.34 | 58.08 | 58.51 | 3,533,862 | +0.13(+0.21%) |
Dec 16, 2002 | 57.26 | 58.58 | 57.21 | 58.38 | 4,403,094 | +1.12(+1.96%) |
Dec 13, 2002 | 58.15 | 58.15 | 56.92 | 57.26 | 3,059,863 | -0.89(-1.52%) |
Dec 12, 2002 | 57.68 | 58.51 | 57.30 | 58.15 | 3,233,735 | +0.60(+1.03%) |
Dec 11, 2002 | 57.97 | 58.34 | 57.11 | 57.55 | 3,289,777 | -0.42(-0.72%) |
Dec 10, 2002 | 57.58 | 58.64 | 56.85 | 57.97 | 4,396,711 | +0.43(+0.75%) |
Dec 09, 2002 | 58.37 | 58.37 | 56.82 | 57.54 | 3,953,222 | -0.82(-1.41%) |
Dec 06, 2002 | 57.26 | 58.91 | 57.19 | 58.36 | 5,389,772 | +0.04(+0.07%) |
Dec 05, 2002 | 59.42 | 59.78 | 58.06 | 58.32 | 4,025,988 | -1.49(-2.49%) |
Dec 04, 2002 | 61.50 | 61.50 | 59.14 | 59.81 | 6,422,024 | -1.68(-2.74%) |
Dec 03, 2002 | 61.72 | 61.80 | 60.83 | 61.49 | 4,495,264 | -0.22(-0.36%) |