Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 55.26 | 56.28 | 54.93 | 55.83 | 1,048,150 | +0.48(+0.87%) |
Apr 29, 2003 | 55.44 | 55.49 | 54.73 | 55.35 | 434,207 | -0.01(-0.02%) |
Apr 28, 2003 | 54.99 | 55.64 | 54.96 | 55.36 | 346,155 | +0.44(+0.81%) |
Apr 25, 2003 | 55.35 | 55.52 | 54.70 | 54.92 | 248,421 | -0.42(-0.76%) |
Apr 24, 2003 | 55.46 | 55.79 | 54.93 | 55.34 | 516,964 | -0.54(-0.97%) |
Apr 23, 2003 | 55.52 | 56.08 | 54.86 | 55.89 | 411,967 | +0.47(+0.85%) |
Apr 22, 2003 | 53.94 | 55.52 | 53.94 | 55.42 | 534,817 | +1.02(+1.87%) |
Apr 21, 2003 | 54.20 | 54.53 | 54.07 | 54.40 | 369,757 | +0.10(+0.18%) |
Apr 17, 2003 | 54.30 | 54.30 | 53.64 | 54.30 | 421,348 | +0.36(+0.67%) |
Apr 16, 2003 | 54.68 | 54.70 | 53.72 | 53.94 | 424,979 | -0.43(-0.79%) |
Apr 15, 2003 | 54.00 | 54.43 | 53.90 | 54.37 | 610,311 | +0.24(+0.45%) |
Apr 14, 2003 | 53.80 | 54.28 | 53.67 | 54.12 | 775,371 | +0.32(+0.60%) |
Apr 11, 2003 | 53.87 | 54.60 | 53.51 | 53.80 | 456,750 | +0.13(+0.23%) |
Apr 10, 2003 | 53.34 | 53.77 | 52.91 | 53.67 | 815,009 | +0.42(+0.78%) |
Apr 09, 2003 | 54.21 | 54.25 | 53.16 | 53.25 | 517,721 | -0.96(-1.77%) |
Apr 08, 2003 | 53.90 | 54.25 | 53.80 | 54.21 | 638,300 | +0.15(+0.27%) |
Apr 07, 2003 | 54.86 | 54.99 | 53.90 | 54.07 | 1,056,925 | -0.56(-1.03%) |
Apr 04, 2003 | 54.17 | 54.86 | 53.90 | 54.63 | 831,349 | +0.46(+0.85%) |
Apr 03, 2003 | 54.66 | 54.66 | 54.05 | 54.17 | 778,245 | -0.36(-0.65%) |
Apr 02, 2003 | 54.27 | 54.81 | 54.23 | 54.52 | 1,074,929 | +0.54(+1.00%) |
Apr 01, 2003 | 52.22 | 54.07 | 52.22 | 53.98 | 4,166,277 | +2.04(+3.93%) |
Mar 31, 2003 | 52.67 | 52.67 | 51.86 | 51.94 | 342,222 | -0.73(-1.39%) |
Mar 28, 2003 | 52.38 | 52.91 | 52.22 | 52.67 | 337,834 | +0.16(+0.30%) |
Mar 27, 2003 | 52.41 | 52.72 | 51.82 | 52.51 | 489,429 | +0.11(+0.20%) |
Mar 26, 2003 | 52.52 | 52.85 | 52.32 | 52.41 | 461,289 | -0.11(-0.20%) |
Mar 25, 2003 | 52.18 | 52.65 | 52.18 | 52.51 | 423,768 | +0.34(+0.66%) |
Mar 24, 2003 | 53.01 | 53.01 | 52.07 | 52.17 | 387,004 | -1.49(-2.77%) |
Mar 21, 2003 | 53.04 | 53.74 | 52.38 | 53.66 | 449,034 | +0.93(+1.75%) |
Mar 20, 2003 | 52.47 | 52.81 | 51.72 | 52.73 | 468,551 | +0.26(+0.50%) |
Mar 19, 2003 | 51.99 | 52.51 | 51.82 | 52.47 | 422,255 | +0.56(+1.08%) |
Mar 18, 2003 | 51.82 | 52.02 | 51.25 | 51.91 | 607,134 | +0.21(+0.41%) |
Mar 17, 2003 | 50.23 | 51.70 | 49.67 | 51.69 | 958,131 | +1.03(+2.04%) |
Mar 14, 2003 | 51.57 | 51.57 | 50.55 | 50.66 | 916,375 | -0.74(-1.44%) |
Mar 13, 2003 | 50.37 | 51.40 | 50.28 | 51.40 | 529,067 | +1.37(+2.75%) |
Mar 12, 2003 | 50.42 | 50.46 | 49.38 | 50.03 | 719,544 | -0.46(-0.90%) |
Mar 11, 2003 | 51.13 | 51.32 | 50.47 | 50.49 | 472,182 | -0.64(-1.25%) |
Mar 10, 2003 | 52.29 | 52.29 | 51.09 | 51.13 | 418,927 | -1.33(-2.53%) |
Mar 07, 2003 | 52.03 | 52.48 | 51.69 | 52.45 | 311,812 | +0.43(+0.83%) |
Mar 06, 2003 | 52.11 | 52.32 | 51.77 | 52.03 | 533,606 | -0.08(-0.15%) |
Mar 05, 2003 | 51.93 | 52.38 | 51.64 | 52.10 | 420,591 | +0.01(+0.03%) |
Mar 04, 2003 | 52.25 | 52.55 | 52.05 | 52.09 | 469,458 | -0.39(-0.74%) |
Mar 03, 2003 | 52.48 | 52.94 | 52.31 | 52.48 | 816,068 | +0.25(+0.48%) |
Feb 28, 2003 | 52.51 | 52.88 | 52.15 | 52.23 | 491,547 | -0.26(-0.49%) |
Feb 27, 2003 | 51.81 | 52.72 | 51.62 | 52.49 | 449,185 | +0.69(+1.33%) |
Feb 26, 2003 | 52.30 | 52.30 | 51.62 | 51.80 | 388,668 | -0.67(-1.27%) |
Feb 25, 2003 | 51.23 | 52.47 | 51.06 | 52.47 | 859,640 | +0.81(+1.57%) |
Feb 24, 2003 | 52.25 | 52.25 | 51.30 | 51.66 | 508,643 | -0.66(-1.26%) |
Feb 21, 2003 | 51.95 | 52.51 | 51.66 | 52.32 | 489,580 | +0.38(+0.73%) |
Feb 20, 2003 | 52.55 | 52.65 | 51.91 | 51.94 | 400,469 | -0.61(-1.17%) |
Feb 19, 2003 | 52.20 | 52.71 | 52.08 | 52.55 | 697,001 | +0.35(+0.67%) |
Feb 18, 2003 | 51.56 | 52.22 | 51.56 | 52.20 | 339,347 | +0.77(+1.49%) |
Feb 14, 2003 | 50.98 | 51.52 | 50.80 | 51.44 | 579,750 | +0.46(+0.89%) |
Feb 13, 2003 | 50.25 | 51.06 | 50.13 | 50.98 | 560,234 | +0.73(+1.46%) |
Feb 12, 2003 | 50.33 | 50.78 | 50.21 | 50.25 | 337,078 | -0.12(-0.24%) |
Feb 11, 2003 | 50.96 | 51.05 | 50.04 | 50.37 | 765,991 | -0.54(-1.06%) |
Feb 10, 2003 | 51.32 | 51.32 | 50.50 | 50.91 | 580,809 | -0.42(-0.81%) |
Feb 07, 2003 | 51.80 | 51.95 | 51.32 | 51.32 | 462,802 | -0.31(-0.60%) |
Feb 06, 2003 | 51.56 | 51.96 | 51.29 | 51.64 | 580,961 | -0.09(-0.18%) |
Feb 05, 2003 | 52.01 | 52.48 | 51.42 | 51.73 | 540,566 | -0.12(-0.23%) |
Feb 04, 2003 | 52.32 | 52.32 | 51.56 | 51.85 | 344,643 | -0.63(-1.21%) |