Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 55.59 | 55.90 | 55.30 | 55.47 | 260,800 | -0.36(-0.64%) |
Apr 29, 2003 | 55.00 | 56.05 | 54.93 | 55.83 | 227,700 | +0.58(+1.05%) |
Apr 28, 2003 | 53.50 | 55.42 | 53.48 | 55.25 | 287,000 | +1.91(+3.58%) |
Apr 25, 2003 | 54.02 | 54.29 | 53.10 | 53.34 | 348,000 | -0.67(-1.24%) |
Apr 24, 2003 | 54.53 | 54.53 | 53.15 | 54.01 | 690,000 | -0.51(-0.94%) |
Apr 23, 2003 | 56.00 | 56.06 | 54.52 | 54.52 | 704,500 | -1.50(-2.68%) |
Apr 22, 2003 | 54.71 | 56.40 | 54.20 | 56.02 | 615,300 | +1.32(+2.41%) |
Apr 21, 2003 | 54.72 | 55.16 | 54.56 | 54.70 | 408,700 | -0.02(-0.04%) |
Apr 17, 2003 | 53.40 | 54.75 | 53.25 | 54.72 | 684,500 | +2.15(+4.09%) |
Apr 16, 2003 | 53.27 | 53.81 | 52.45 | 52.57 | 216,000 | -0.70(-1.31%) |
Apr 15, 2003 | 53.10 | 53.35 | 52.60 | 53.27 | 325,300 | +0.11(+0.21%) |
Apr 14, 2003 | 51.73 | 53.35 | 51.65 | 53.16 | 294,800 | +1.44(+2.78%) |
Apr 11, 2003 | 51.88 | 52.10 | 51.20 | 51.72 | 252,500 | +0.40(+0.78%) |
Apr 10, 2003 | 50.71 | 51.81 | 50.25 | 51.32 | 265,600 | +0.61(+1.20%) |
Apr 09, 2003 | 51.55 | 51.85 | 50.70 | 50.71 | 328,400 | -0.70(-1.36%) |
Apr 08, 2003 | 51.69 | 51.69 | 51.05 | 51.41 | 254,200 | -0.28(-0.54%) |
Apr 07, 2003 | 51.10 | 52.70 | 51.08 | 51.69 | 646,900 | +1.50(+2.99%) |
Apr 04, 2003 | 50.82 | 51.20 | 50.09 | 50.19 | 246,900 | -0.62(-1.22%) |
Apr 03, 2003 | 51.48 | 51.53 | 50.80 | 50.81 | 352,500 | -0.80(-1.55%) |
Apr 02, 2003 | 50.11 | 52.01 | 50.11 | 51.61 | 558,700 | +2.02(+4.07%) |
Apr 01, 2003 | 48.05 | 49.65 | 47.95 | 49.59 | 693,500 | +1.65(+3.44%) |
Mar 31, 2003 | 48.55 | 48.77 | 47.65 | 47.94 | 342,400 | -1.00(-2.04%) |
Mar 28, 2003 | 48.47 | 49.09 | 48.05 | 48.94 | 426,700 | +0.38(+0.78%) |
Mar 27, 2003 | 48.05 | 48.90 | 47.66 | 48.56 | 321,300 | +0.32(+0.66%) |
Mar 26, 2003 | 48.85 | 48.85 | 47.85 | 48.24 | 248,800 | -0.67(-1.37%) |
Mar 25, 2003 | 47.80 | 49.46 | 47.80 | 48.91 | 473,900 | +1.09(+2.28%) |
Mar 24, 2003 | 49.50 | 49.55 | 47.55 | 47.82 | 813,600 | -2.28(-4.55%) |
Mar 21, 2003 | 48.50 | 50.11 | 48.50 | 50.10 | 813,400 | +2.25(+4.70%) |
Mar 20, 2003 | 45.95 | 47.88 | 45.83 | 47.85 | 546,600 | +1.77(+3.84%) |
Mar 19, 2003 | 45.85 | 46.23 | 45.45 | 46.08 | 353,300 | +0.07(+0.15%) |
Mar 18, 2003 | 45.50 | 46.46 | 45.50 | 46.01 | 838,000 | +0.97(+2.15%) |
Mar 17, 2003 | 42.75 | 46.54 | 41.00 | 45.04 | 5,100,600 | -2.09(-4.43%) |
Mar 14, 2003 | 47.20 | 47.50 | 46.70 | 47.13 | 400,300 | +0.13(+0.28%) |
Mar 13, 2003 | 45.20 | 47.00 | 44.96 | 47.00 | 737,800 | +2.74(+6.19%) |
Mar 12, 2003 | 44.70 | 44.70 | 43.44 | 44.26 | 1,696,200 | -0.67(-1.49%) |
Mar 11, 2003 | 44.75 | 45.35 | 44.50 | 44.93 | 665,600 | +0.08(+0.18%) |
Mar 10, 2003 | 46.00 | 46.00 | 44.54 | 44.85 | 560,200 | -1.42(-3.07%) |
Mar 07, 2003 | 45.65 | 46.80 | 45.20 | 46.27 | 455,300 | +0.58(+1.27%) |
Mar 06, 2003 | 46.67 | 46.67 | 45.35 | 45.69 | 821,100 | -0.98(-2.10%) |
Mar 05, 2003 | 47.38 | 47.60 | 46.40 | 46.67 | 633,900 | -0.71(-1.50%) |
Mar 04, 2003 | 48.00 | 48.09 | 47.38 | 47.38 | 721,300 | -1.18(-2.43%) |
Mar 03, 2003 | 49.38 | 49.38 | 48.30 | 48.56 | 590,600 | -0.82(-1.66%) |
Feb 28, 2003 | 49.75 | 50.05 | 49.15 | 49.38 | 265,300 | +0.06(+0.12%) |
Feb 27, 2003 | 48.85 | 49.69 | 48.78 | 49.32 | 399,300 | +0.66(+1.36%) |
Feb 26, 2003 | 49.85 | 49.92 | 48.66 | 48.66 | 316,600 | -0.87(-1.76%) |
Feb 25, 2003 | 48.25 | 49.62 | 47.97 | 49.53 | 563,100 | +1.03(+2.12%) |
Feb 24, 2003 | 48.95 | 48.99 | 48.11 | 48.50 | 777,200 | -0.33(-0.68%) |
Feb 21, 2003 | 48.85 | 49.00 | 48.05 | 48.83 | 843,100 | -0.44(-0.89%) |
Feb 20, 2003 | 49.90 | 49.90 | 48.61 | 49.27 | 564,800 | -0.62(-1.24%) |
Feb 19, 2003 | 51.25 | 51.25 | 49.80 | 49.89 | 620,200 | -1.28(-2.50%) |
Feb 18, 2003 | 50.65 | 51.66 | 50.55 | 51.17 | 649,200 | +1.09(+2.18%) |
Feb 14, 2003 | 47.55 | 50.30 | 47.55 | 50.08 | 991,600 | +2.53(+5.32%) |
Feb 13, 2003 | 48.05 | 48.07 | 46.64 | 47.55 | 685,200 | -0.64(-1.33%) |
Feb 12, 2003 | 49.74 | 50.00 | 48.02 | 48.19 | 573,700 | -1.31(-2.65%) |
Feb 11, 2003 | 50.90 | 51.10 | 49.26 | 49.50 | 469,500 | -1.43(-2.81%) |
Feb 10, 2003 | 49.41 | 50.93 | 49.41 | 50.93 | 659,300 | +1.52(+3.08%) |
Feb 07, 2003 | 49.55 | 51.25 | 48.79 | 49.41 | 1,650,300 | -1.29(-2.54%) |
Feb 06, 2003 | 51.90 | 52.24 | 50.60 | 50.70 | 348,000 | -1.18(-2.27%) |
Feb 05, 2003 | 52.59 | 53.22 | 51.88 | 51.88 | 311,700 | -0.46(-0.88%) |
Feb 04, 2003 | 53.50 | 53.51 | 52.16 | 52.34 | 326,400 | -1.23(-2.30%) |