Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 53.27 | 54.44 | 53.26 | 53.32 | 5,846,487 | -1.59(-2.90%) |
Mar 28, 2003 | 55.28 | 55.56 | 54.73 | 54.91 | 3,257,170 | -0.37(-0.67%) |
Mar 27, 2003 | 55.42 | 55.63 | 54.73 | 55.28 | 5,137,907 | -0.37(-0.66%) |
Mar 26, 2003 | 55.37 | 55.99 | 55.24 | 55.65 | 4,667,052 | +0.28(+0.51%) |
Mar 25, 2003 | 54.91 | 55.84 | 54.67 | 55.37 | 5,465,897 | +0.60(+1.10%) |
Mar 24, 2003 | 56.47 | 56.47 | 54.52 | 54.77 | 7,096,397 | -1.71(-3.02%) |
Mar 21, 2003 | 55.11 | 56.47 | 54.69 | 56.47 | 8,749,239 | +1.58(+2.88%) |
Mar 20, 2003 | 54.81 | 55.20 | 53.39 | 54.89 | 8,284,385 | -0.15(-0.27%) |
Mar 19, 2003 | 54.67 | 55.60 | 53.88 | 55.04 | 8,105,134 | +0.54(+0.99%) |
Mar 18, 2003 | 53.97 | 54.61 | 53.43 | 54.50 | 6,422,160 | +0.53(+0.99%) |
Mar 17, 2003 | 52.18 | 54.31 | 51.62 | 53.97 | 7,792,592 | +1.79(+3.42%) |
Mar 14, 2003 | 52.31 | 52.92 | 51.69 | 52.18 | 5,941,092 | -0.13(-0.24%) |
Mar 13, 2003 | 49.58 | 52.39 | 49.58 | 52.31 | 8,998,583 | +3.08(+6.25%) |
Mar 12, 2003 | 49.31 | 49.33 | 47.79 | 49.23 | 10,883,278 | -0.08(-0.16%) |
Mar 11, 2003 | 50.39 | 51.06 | 49.28 | 49.31 | 5,354,439 | -1.09(-2.16%) |
Mar 10, 2003 | 52.24 | 52.24 | 50.06 | 50.39 | 5,536,116 | -1.83(-3.51%) |
Mar 07, 2003 | 50.25 | 52.47 | 50.25 | 52.23 | 6,061,104 | +0.85(+1.65%) |
Mar 06, 2003 | 51.52 | 51.70 | 50.97 | 51.38 | 5,383,548 | -0.55(-1.06%) |
Mar 05, 2003 | 51.54 | 52.56 | 51.36 | 51.93 | 7,409,959 | +0.48(+0.93%) |
Mar 04, 2003 | 53.28 | 53.28 | 51.45 | 51.45 | 7,081,331 | -1.82(-3.43%) |
Mar 03, 2003 | 54.40 | 55.26 | 53.06 | 53.28 | 5,555,522 | -1.12(-2.06%) |
Feb 28, 2003 | 53.18 | 54.40 | 53.10 | 54.40 | 5,557,565 | +1.38(+2.60%) |
Feb 27, 2003 | 52.24 | 53.26 | 51.94 | 53.02 | 4,832,388 | +0.95(+1.82%) |
Feb 26, 2003 | 52.16 | 52.45 | 51.49 | 52.07 | 4,839,282 | -0.09(-0.17%) |
Feb 25, 2003 | 51.85 | 52.34 | 50.79 | 52.16 | 5,387,378 | +0.31(+0.59%) |
Feb 24, 2003 | 53.66 | 53.66 | 51.69 | 51.85 | 4,723,483 | -1.80(-3.36%) |
Feb 21, 2003 | 53.06 | 53.89 | 52.42 | 53.65 | 5,017,129 | +0.60(+1.12%) |
Feb 20, 2003 | 53.57 | 53.86 | 52.96 | 53.06 | 3,354,328 | -0.38(-0.72%) |
Feb 19, 2003 | 53.27 | 53.57 | 52.77 | 53.44 | 4,133,128 | +0.18(+0.34%) |
Feb 18, 2003 | 52.67 | 53.96 | 52.63 | 53.26 | 3,950,684 | +1.02(+1.95%) |
Feb 14, 2003 | 50.91 | 52.24 | 50.36 | 52.24 | 5,925,644 | +1.39(+2.74%) |
Feb 13, 2003 | 50.44 | 51.15 | 49.93 | 50.85 | 4,729,867 | +0.49(+0.96%) |
Feb 12, 2003 | 50.96 | 51.73 | 50.16 | 50.36 | 4,310,720 | -0.59(-1.15%) |
Feb 11, 2003 | 51.93 | 52.45 | 50.78 | 50.95 | 4,899,671 | -0.54(-1.05%) |
Feb 10, 2003 | 51.46 | 51.89 | 50.66 | 51.49 | 4,806,726 | +0.03(+0.06%) |
Feb 07, 2003 | 52.21 | 53.06 | 51.30 | 51.46 | 4,358,214 | -0.74(-1.43%) |
Feb 06, 2003 | 52.81 | 53.18 | 52.10 | 52.20 | 4,666,542 | -0.60(-1.13%) |
Feb 05, 2003 | 52.89 | 54.03 | 52.80 | 52.80 | 4,542,189 | -0.09(-0.16%) |
Feb 04, 2003 | 54.25 | 54.25 | 52.52 | 52.89 | 4,753,486 | -1.35(-2.50%) |
Feb 03, 2003 | 53.34 | 54.63 | 53.34 | 54.24 | 4,040,182 | +0.90(+1.69%) |
Jan 31, 2003 | 52.59 | 53.81 | 52.44 | 53.34 | 5,824,144 | +0.55(+1.04%) |
Jan 30, 2003 | 54.45 | 54.65 | 52.68 | 52.79 | 4,024,479 | -1.65(-3.04%) |
Jan 29, 2003 | 54.09 | 54.84 | 52.87 | 54.44 | 4,825,621 | +0.36(+0.67%) |
Jan 28, 2003 | 53.58 | 54.46 | 53.08 | 54.08 | 4,183,303 | +0.51(+0.95%) |
Jan 27, 2003 | 53.85 | 54.55 | 53.02 | 53.57 | 5,079,305 | -0.59(-1.08%) |
Jan 24, 2003 | 55.92 | 56.33 | 53.72 | 54.16 | 5,280,134 | -2.17(-3.85%) |
Jan 23, 2003 | 55.61 | 56.55 | 55.07 | 56.33 | 4,412,857 | +1.31(+2.38%) |
Jan 22, 2003 | 55.62 | 56.05 | 54.84 | 55.02 | 4,006,349 | -0.59(-1.06%) |
Jan 21, 2003 | 57.18 | 57.45 | 55.61 | 55.61 | 3,950,557 | -1.24(-2.18%) |
Jan 17, 2003 | 57.67 | 57.67 | 56.36 | 56.85 | 5,482,749 | -0.81(-1.41%) |
Jan 16, 2003 | 57.53 | 58.27 | 57.30 | 57.66 | 4,536,061 | +0.09(+0.15%) |
Jan 15, 2003 | 58.22 | 58.39 | 57.28 | 57.58 | 4,342,127 | -0.93(-1.59%) |
Jan 14, 2003 | 57.88 | 59.21 | 57.59 | 58.51 | 3,640,441 | +0.22(+0.38%) |
Jan 13, 2003 | 58.90 | 59.32 | 58.12 | 58.29 | 3,953,238 | -0.39(-0.67%) |
Jan 10, 2003 | 57.17 | 59.33 | 57.06 | 58.68 | 6,583,155 | +0.94(+1.63%) |
Jan 09, 2003 | 56.79 | 57.80 | 56.16 | 57.74 | 5,010,363 | +2.19(+3.95%) |
Jan 08, 2003 | 56.95 | 57.00 | 55.36 | 55.55 | 4,168,748 | -1.39(-2.45%) |
Jan 07, 2003 | 56.47 | 57.57 | 56.00 | 56.94 | 5,881,724 | -0.23(-0.41%) |
Jan 06, 2003 | 54.84 | 57.52 | 54.83 | 57.18 | 5,537,904 | +2.05(+3.72%) |
Jan 03, 2003 | 54.56 | 55.30 | 54.53 | 55.13 | 2,991,739 | +0.57(+1.05%) |