Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 03, 2003 | 44.16 | 44.54 | 43.91 | 44.15 | 11,834,578 | -0.01(-0.03%) |
Jan 31, 2003 | 43.88 | 44.24 | 43.50 | 44.16 | 17,254,030 | -0.06(-0.13%) |
Jan 30, 2003 | 45.91 | 45.91 | 44.22 | 44.22 | 13,013,875 | -1.14(-2.51%) |
Jan 29, 2003 | 44.90 | 45.57 | 44.37 | 45.36 | 13,731,900 | +0.12(+0.26%) |
Jan 28, 2003 | 44.33 | 45.44 | 44.25 | 45.24 | 14,196,536 | +0.95(+2.16%) |
Jan 27, 2003 | 44.04 | 44.90 | 43.83 | 44.29 | 16,481,468 | -0.32(-0.72%) |
Jan 24, 2003 | 45.52 | 46.03 | 44.51 | 44.61 | 13,719,505 | -1.16(-2.54%) |
Jan 23, 2003 | 45.26 | 45.95 | 45.07 | 45.77 | 14,823,369 | +0.76(+1.69%) |
Jan 22, 2003 | 45.18 | 45.61 | 44.84 | 45.01 | 16,702,099 | -0.47(-1.04%) |
Jan 21, 2003 | 45.91 | 46.22 | 45.46 | 45.48 | 15,807,002 | -0.43(-0.93%) |
Jan 17, 2003 | 47.29 | 47.29 | 45.85 | 45.91 | 30,688,628 | -2.68(-5.52%) |
Jan 16, 2003 | 49.36 | 49.53 | 48.22 | 48.60 | 17,537,700 | -0.87(-1.76%) |
Jan 15, 2003 | 50.02 | 50.06 | 49.10 | 49.47 | 14,425,312 | -0.56(-1.12%) |
Jan 14, 2003 | 49.26 | 50.03 | 49.26 | 50.02 | 13,402,724 | +0.60(+1.22%) |
Jan 13, 2003 | 49.87 | 50.23 | 49.33 | 49.42 | 18,590,744 | -0.10(-0.19%) |
Jan 10, 2003 | 48.48 | 49.72 | 48.40 | 49.52 | 17,628,184 | +0.38(+0.78%) |
Jan 09, 2003 | 47.86 | 49.14 | 47.86 | 49.13 | 18,967,198 | +1.59(+3.34%) |
Jan 08, 2003 | 48.31 | 48.39 | 47.48 | 47.55 | 16,837,382 | -1.02(-2.10%) |
Jan 07, 2003 | 47.41 | 48.67 | 47.30 | 48.57 | 21,083,734 | +1.36(+2.88%) |
Jan 06, 2003 | 46.25 | 47.89 | 46.20 | 47.21 | 14,026,370 | +1.10(+2.38%) |
Jan 03, 2003 | 45.57 | 46.11 | 45.30 | 46.11 | 10,557,538 | +0.61(+1.34%) |
Jan 02, 2003 | 44.50 | 45.50 | 44.16 | 45.50 | 13,925,794 | +1.73(+3.96%) |
Dec 31, 2002 | 43.54 | 44.31 | 43.54 | 43.77 | 13,938,012 | +0.71(+1.64%) |
Dec 30, 2002 | 43.49 | 43.73 | 42.69 | 43.06 | 14,283,655 | -0.63(-1.43%) |
Dec 27, 2002 | 44.33 | 44.72 | 43.27 | 43.69 | 11,215,890 | -0.64(-1.45%) |
Dec 26, 2002 | 45.07 | 45.57 | 44.20 | 44.33 | 10,242,351 | -0.71(-1.58%) |
Dec 24, 2002 | 45.29 | 45.74 | 45.04 | 45.04 | 4,285,486 | -0.28(-0.62%) |
Dec 23, 2002 | 45.04 | 46.03 | 44.86 | 45.33 | 10,486,532 | +0.27(+0.59%) |
Dec 20, 2002 | 44.84 | 45.18 | 44.55 | 45.06 | 14,260,990 | +0.64(+1.44%) |
Dec 19, 2002 | 44.39 | 45.37 | 44.25 | 44.42 | 12,961,462 | -0.27(-0.59%) |
Dec 18, 2002 | 44.76 | 45.00 | 44.19 | 44.69 | 11,536,036 | -0.67(-1.47%) |
Dec 17, 2002 | 45.52 | 46.18 | 45.20 | 45.35 | 10,920,181 | -0.74(-1.61%) |
Dec 16, 2002 | 44.95 | 46.19 | 44.64 | 46.09 | 15,021,867 | +0.91(+2.03%) |
Dec 13, 2002 | 44.76 | 45.18 | 44.20 | 45.18 | 13,765,190 | -0.10(-0.21%) |
Dec 12, 2002 | 45.89 | 46.13 | 45.01 | 45.28 | 12,764,558 | -0.72(-1.56%) |
Dec 11, 2002 | 45.63 | 46.58 | 45.17 | 45.99 | 11,794,737 | +0.36(+0.79%) |
Dec 10, 2002 | 44.39 | 45.74 | 44.39 | 45.63 | 12,164,463 | +0.68(+1.52%) |
Dec 09, 2002 | 45.74 | 45.93 | 44.90 | 44.95 | 15,656,491 | -1.54(-3.32%) |
Dec 06, 2002 | 46.03 | 46.73 | 45.78 | 46.49 | 13,448,232 | -0.42(-0.89%) |
Dec 05, 2002 | 47.95 | 47.99 | 46.65 | 46.91 | 12,217,938 | -0.36(-0.75%) |
Dec 04, 2002 | 47.11 | 47.92 | 46.77 | 47.26 | 17,801,890 | -0.86(-1.78%) |
Dec 03, 2002 | 48.97 | 49.15 | 48.09 | 48.12 | 12,444,236 | -1.18(-2.39%) |