Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |