Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 59.36 | 59.85 | 58.89 | 59.10 | 5,099,255 | -0.43(-0.72%) |
Apr 29, 2003 | 59.57 | 60.73 | 58.60 | 59.53 | 6,855,687 | -0.05(-0.08%) |
Apr 28, 2003 | 59.46 | 60.11 | 58.79 | 59.57 | 4,631,506 | +0.50(+0.84%) |
Apr 25, 2003 | 60.13 | 60.24 | 58.79 | 59.07 | 3,622,674 | -1.15(-1.91%) |
Apr 24, 2003 | 61.07 | 61.07 | 59.64 | 60.23 | 4,247,367 | -0.84(-1.38%) |
Apr 23, 2003 | 60.99 | 61.43 | 60.30 | 61.07 | 5,147,930 | +0.08(+0.13%) |
Apr 22, 2003 | 59.45 | 61.04 | 58.33 | 60.99 | 7,081,856 | +1.54(+2.59%) |
Apr 21, 2003 | 59.49 | 59.81 | 59.10 | 59.45 | 4,079,121 | +0.19(+0.33%) |
Apr 17, 2003 | 58.55 | 59.56 | 58.26 | 59.25 | 5,760,036 | +0.70(+1.20%) |
Apr 16, 2003 | 59.60 | 60.11 | 58.29 | 58.55 | 7,939,138 | -1.04(-1.75%) |
Apr 15, 2003 | 58.00 | 59.64 | 57.39 | 59.60 | 8,635,110 | +1.60(+2.75%) |
Apr 14, 2003 | 56.39 | 58.01 | 56.31 | 58.00 | 4,739,646 | +1.61(+2.86%) |
Apr 11, 2003 | 56.54 | 57.18 | 55.91 | 56.39 | 3,667,882 | +0.05(+0.10%) |
Apr 10, 2003 | 56.00 | 56.53 | 55.75 | 56.33 | 4,475,461 | +0.34(+0.61%) |
Apr 09, 2003 | 56.61 | 57.42 | 55.95 | 55.99 | 5,384,501 | -0.62(-1.09%) |
Apr 08, 2003 | 56.30 | 56.84 | 56.30 | 56.61 | 4,293,730 | +0.30(+0.54%) |
Apr 07, 2003 | 57.23 | 57.73 | 56.15 | 56.30 | 5,942,537 | +0.19(+0.35%) |
Apr 04, 2003 | 56.33 | 56.78 | 55.94 | 56.11 | 4,758,140 | -0.23(-0.40%) |
Apr 03, 2003 | 56.26 | 57.07 | 55.83 | 56.33 | 6,098,325 | -0.04(-0.07%) |
Apr 02, 2003 | 55.67 | 56.68 | 55.32 | 56.37 | 9,038,899 | +2.16(+3.99%) |
Apr 01, 2003 | 53.32 | 54.53 | 52.99 | 54.21 | 5,434,847 | +1.20(+2.26%) |
Mar 31, 2003 | 52.95 | 54.11 | 52.95 | 53.01 | 5,881,276 | -1.58(-2.90%) |
Mar 28, 2003 | 54.96 | 55.24 | 54.40 | 54.59 | 3,276,551 | -0.37(-0.67%) |
Mar 27, 2003 | 55.09 | 55.31 | 54.40 | 54.96 | 5,168,479 | -0.37(-0.66%) |
Mar 26, 2003 | 55.04 | 55.66 | 54.92 | 55.32 | 4,694,823 | +0.28(+0.51%) |
Mar 25, 2003 | 54.58 | 55.51 | 54.35 | 55.04 | 5,498,420 | +0.60(+1.10%) |
Mar 24, 2003 | 56.14 | 56.14 | 54.20 | 54.44 | 7,138,622 | -1.70(-3.02%) |
Mar 21, 2003 | 54.78 | 56.14 | 54.36 | 56.14 | 8,801,300 | +1.57(+2.88%) |
Mar 20, 2003 | 54.49 | 54.87 | 53.08 | 54.57 | 8,333,680 | -0.15(-0.27%) |
Mar 19, 2003 | 54.35 | 55.27 | 53.56 | 54.71 | 8,153,362 | +0.54(+0.99%) |
Mar 18, 2003 | 53.65 | 54.29 | 53.11 | 54.18 | 6,460,374 | +0.53(+0.99%) |
Mar 17, 2003 | 51.87 | 53.99 | 51.32 | 53.65 | 7,838,961 | +1.78(+3.42%) |
Mar 14, 2003 | 52.00 | 52.61 | 51.39 | 51.87 | 5,976,443 | -0.12(-0.24%) |
Mar 13, 2003 | 49.29 | 52.08 | 49.29 | 52.00 | 9,052,128 | +3.06(+6.25%) |
Mar 12, 2003 | 49.02 | 49.04 | 47.51 | 48.94 | 10,948,037 | -0.08(-0.16%) |
Mar 11, 2003 | 50.10 | 50.76 | 48.99 | 49.01 | 5,386,300 | -1.08(-2.16%) |
Mar 10, 2003 | 51.93 | 51.93 | 49.76 | 50.10 | 5,569,058 | -1.82(-3.51%) |
Mar 07, 2003 | 49.96 | 52.16 | 49.96 | 51.92 | 6,097,169 | +0.84(+1.65%) |
Mar 06, 2003 | 51.22 | 51.40 | 50.67 | 51.08 | 5,415,582 | -0.55(-1.06%) |
Mar 05, 2003 | 51.23 | 52.25 | 51.05 | 51.62 | 7,454,051 | +0.47(+0.93%) |
Mar 04, 2003 | 52.96 | 52.96 | 51.15 | 51.15 | 7,123,468 | -1.81(-3.43%) |
Mar 03, 2003 | 54.08 | 54.93 | 52.74 | 52.96 | 5,588,580 | -1.11(-2.06%) |
Feb 28, 2003 | 52.87 | 54.08 | 52.79 | 54.08 | 5,590,634 | +1.37(+2.60%) |
Feb 27, 2003 | 51.93 | 52.95 | 51.63 | 52.70 | 4,861,142 | +0.94(+1.82%) |
Feb 26, 2003 | 51.85 | 52.14 | 51.19 | 51.76 | 4,868,077 | -0.09(-0.17%) |
Feb 25, 2003 | 51.54 | 52.04 | 50.49 | 51.85 | 5,419,435 | +0.30(+0.59%) |
Feb 24, 2003 | 53.34 | 53.34 | 51.39 | 51.54 | 4,751,590 | -1.79(-3.36%) |
Feb 21, 2003 | 52.74 | 53.57 | 52.11 | 53.34 | 5,046,983 | +0.59(+1.12%) |
Feb 20, 2003 | 53.26 | 53.55 | 52.64 | 52.74 | 3,374,287 | -0.38(-0.72%) |
Feb 19, 2003 | 52.95 | 53.26 | 52.46 | 53.13 | 4,157,721 | +0.18(+0.34%) |
Feb 18, 2003 | 52.35 | 53.64 | 52.32 | 52.95 | 3,974,192 | +1.01(+1.95%) |
Feb 14, 2003 | 50.61 | 51.93 | 50.07 | 51.93 | 5,960,903 | +1.39(+2.74%) |
Feb 13, 2003 | 50.14 | 50.84 | 49.64 | 50.55 | 4,758,011 | +0.48(+0.96%) |
Feb 12, 2003 | 50.66 | 51.43 | 49.86 | 50.07 | 4,336,370 | -0.58(-1.15%) |
Feb 11, 2003 | 51.62 | 52.14 | 50.48 | 50.65 | 4,928,826 | -0.54(-1.05%) |
Feb 10, 2003 | 51.16 | 51.58 | 50.36 | 51.19 | 4,835,327 | +0.03(+0.06%) |
Feb 07, 2003 | 51.90 | 52.74 | 50.99 | 51.16 | 4,384,146 | -0.74(-1.43%) |
Feb 06, 2003 | 52.49 | 52.87 | 51.79 | 51.90 | 4,694,309 | -0.59(-1.13%) |
Feb 05, 2003 | 52.58 | 53.71 | 52.49 | 52.49 | 4,569,217 | -0.09(-0.16%) |
Feb 04, 2003 | 53.93 | 53.93 | 52.21 | 52.57 | 4,781,771 | -1.35(-2.50%) |