Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 44.19 | 45.03 | 44.19 | 44.74 | 11,474,266 | +0.38(+0.87%) |
Feb 27, 2003 | 44.71 | 45.10 | 44.05 | 44.35 | 17,296,256 | -0.07(-0.16%) |
Feb 26, 2003 | 45.02 | 45.37 | 44.36 | 44.42 | 14,962,267 | -0.96(-2.11%) |
Feb 25, 2003 | 44.71 | 45.55 | 44.13 | 45.38 | 13,374,737 | +0.29(+0.65%) |
Feb 24, 2003 | 45.74 | 45.91 | 45.09 | 45.09 | 11,978,700 | -0.80(-1.74%) |
Feb 21, 2003 | 45.62 | 45.91 | 44.86 | 45.88 | 12,987,917 | +0.46(+1.01%) |
Feb 20, 2003 | 45.67 | 45.94 | 45.17 | 45.42 | 10,951,362 | -0.21(-0.45%) |
Feb 19, 2003 | 45.38 | 45.74 | 45.24 | 45.63 | 9,479,355 | +0.10(+0.23%) |
Feb 18, 2003 | 44.78 | 45.63 | 44.71 | 45.53 | 13,575,639 | +1.08(+2.43%) |
Feb 14, 2003 | 43.85 | 44.45 | 43.24 | 44.45 | 14,461,318 | +0.91(+2.10%) |
Feb 13, 2003 | 43.67 | 43.82 | 42.65 | 43.54 | 19,547,304 | -0.37(-0.84%) |
Feb 12, 2003 | 44.48 | 44.82 | 43.90 | 43.90 | 9,773,652 | -0.51(-1.15%) |
Feb 11, 2003 | 44.94 | 45.32 | 44.37 | 44.41 | 14,981,782 | -0.30(-0.67%) |
Feb 10, 2003 | 44.25 | 44.78 | 43.88 | 44.71 | 13,850,769 | +0.46(+1.05%) |
Feb 07, 2003 | 44.75 | 44.85 | 43.97 | 44.25 | 14,455,916 | -0.24(-0.53%) |
Feb 06, 2003 | 44.25 | 44.88 | 43.91 | 44.48 | 13,512,912 | +0.14(+0.32%) |
Feb 05, 2003 | 44.68 | 45.28 | 44.12 | 44.34 | 12,941,394 | +0.10(+0.22%) |
Feb 04, 2003 | 44.87 | 44.87 | 43.76 | 44.24 | 12,573,741 | -0.63(-1.39%) |
Feb 03, 2003 | 44.88 | 45.26 | 44.62 | 44.87 | 11,645,547 | -0.01(-0.03%) |
Jan 31, 2003 | 44.59 | 44.96 | 44.20 | 44.88 | 16,978,436 | -0.06(-0.13%) |
Jan 30, 2003 | 46.66 | 46.66 | 44.94 | 44.94 | 12,806,007 | -1.16(-2.51%) |
Jan 29, 2003 | 45.63 | 46.31 | 45.09 | 46.10 | 13,512,563 | +0.12(+0.26%) |
Jan 28, 2003 | 45.05 | 46.18 | 44.97 | 45.98 | 13,969,778 | +0.97(+2.16%) |
Jan 27, 2003 | 44.76 | 45.63 | 44.54 | 45.01 | 16,218,212 | -0.33(-0.72%) |
Jan 24, 2003 | 46.26 | 46.77 | 45.24 | 45.33 | 13,500,366 | -1.18(-2.54%) |
Jan 23, 2003 | 46.00 | 46.69 | 45.80 | 46.52 | 14,586,599 | +0.77(+1.69%) |
Jan 22, 2003 | 45.91 | 46.35 | 45.56 | 45.74 | 16,435,319 | -0.48(-1.04%) |
Jan 21, 2003 | 46.66 | 46.97 | 46.20 | 46.22 | 15,554,520 | -0.44(-0.93%) |
Jan 17, 2003 | 48.06 | 48.06 | 46.59 | 46.66 | 30,198,444 | -2.73(-5.52%) |
Jan 16, 2003 | 50.16 | 50.34 | 49.00 | 49.38 | 17,257,574 | -0.88(-1.76%) |
Jan 15, 2003 | 50.84 | 50.88 | 49.90 | 50.27 | 14,194,900 | -0.57(-1.12%) |
Jan 14, 2003 | 50.06 | 50.84 | 50.06 | 50.84 | 13,188,645 | +0.61(+1.22%) |
Jan 13, 2003 | 50.68 | 51.05 | 50.13 | 50.22 | 18,293,798 | -0.10(-0.19%) |
Jan 10, 2003 | 49.27 | 50.53 | 49.18 | 50.32 | 17,346,612 | +0.39(+0.78%) |
Jan 09, 2003 | 48.64 | 49.94 | 48.64 | 49.93 | 18,664,238 | +1.61(+3.34%) |
Jan 08, 2003 | 49.10 | 49.18 | 48.25 | 48.32 | 16,568,441 | -1.04(-2.10%) |
Jan 07, 2003 | 48.18 | 49.46 | 48.06 | 49.36 | 20,746,968 | +1.38(+2.88%) |
Jan 06, 2003 | 47.00 | 48.67 | 46.95 | 47.97 | 13,802,330 | +1.11(+2.38%) |
Jan 03, 2003 | 46.31 | 46.86 | 46.03 | 46.86 | 10,388,905 | +0.62(+1.34%) |
Jan 02, 2003 | 45.22 | 46.24 | 44.87 | 46.24 | 13,703,360 | +1.76(+3.96%) |
Dec 31, 2002 | 44.25 | 45.03 | 44.25 | 44.48 | 13,715,382 | +0.72(+1.64%) |
Dec 30, 2002 | 44.19 | 44.44 | 43.39 | 43.76 | 14,055,505 | -0.64(-1.43%) |
Dec 27, 2002 | 45.05 | 45.44 | 43.97 | 44.40 | 11,036,741 | -0.65(-1.45%) |
Dec 26, 2002 | 45.80 | 46.31 | 44.91 | 45.05 | 10,078,752 | -0.72(-1.58%) |
Dec 24, 2002 | 46.03 | 46.49 | 45.78 | 45.78 | 4,217,035 | -0.29(-0.62%) |
Dec 23, 2002 | 45.77 | 46.77 | 45.59 | 46.06 | 10,319,033 | +0.27(+0.59%) |
Dec 20, 2002 | 45.57 | 45.91 | 45.27 | 45.79 | 14,033,202 | +0.65(+1.44%) |
Dec 19, 2002 | 45.11 | 46.11 | 44.97 | 45.14 | 12,754,431 | -0.27(-0.59%) |
Dec 18, 2002 | 45.48 | 45.73 | 44.90 | 45.41 | 11,351,773 | -0.68(-1.47%) |
Dec 17, 2002 | 46.26 | 46.93 | 45.93 | 46.09 | 10,745,755 | -0.75(-1.61%) |
Dec 16, 2002 | 45.68 | 46.94 | 45.37 | 46.84 | 14,781,925 | +0.93(+2.03%) |
Dec 13, 2002 | 45.48 | 45.91 | 44.92 | 45.91 | 13,545,321 | -0.10(-0.21%) |
Dec 12, 2002 | 46.63 | 46.88 | 45.74 | 46.01 | 12,560,672 | -0.73(-1.56%) |
Dec 11, 2002 | 46.37 | 47.34 | 45.91 | 46.74 | 11,606,342 | +0.37(+0.79%) |
Dec 10, 2002 | 45.11 | 46.49 | 45.11 | 46.37 | 11,970,162 | +0.69(+1.52%) |
Dec 09, 2002 | 46.49 | 46.68 | 45.63 | 45.68 | 15,406,413 | -1.57(-3.32%) |
Dec 06, 2002 | 46.77 | 47.49 | 46.53 | 47.24 | 13,233,426 | -0.42(-0.89%) |
Dec 05, 2002 | 48.73 | 48.77 | 47.41 | 47.67 | 12,022,784 | -0.36(-0.75%) |
Dec 04, 2002 | 47.87 | 48.70 | 47.53 | 48.03 | 17,517,544 | -0.87(-1.78%) |
Dec 03, 2002 | 49.77 | 49.95 | 48.87 | 48.90 | 12,245,466 | -1.20(-2.39%) |