Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 51.27 | 51.72 | 50.77 | 51.53 | 2,433,870 | +0.23(+0.45%) |
Apr 29, 2003 | 51.54 | 51.62 | 50.93 | 51.29 | 1,962,273 | -0.28(-0.53%) |
Apr 28, 2003 | 50.51 | 51.63 | 50.45 | 51.57 | 1,810,149 | +0.98(+1.94%) |
Apr 25, 2003 | 50.85 | 51.01 | 50.25 | 50.59 | 1,580,045 | -0.42(-0.83%) |
Apr 24, 2003 | 50.04 | 51.20 | 49.90 | 51.01 | 2,439,448 | +0.55(+1.09%) |
Apr 23, 2003 | 50.94 | 50.97 | 49.98 | 50.46 | 1,772,380 | +0.08(+0.15%) |
Apr 22, 2003 | 49.50 | 50.51 | 49.48 | 50.38 | 2,986,351 | +0.88(+1.77%) |
Apr 21, 2003 | 50.68 | 50.68 | 49.30 | 49.50 | 2,503,831 | -1.18(-2.33%) |
Apr 17, 2003 | 49.99 | 50.68 | 49.74 | 50.68 | 1,858,262 | +0.62(+1.24%) |
Apr 16, 2003 | 51.10 | 51.54 | 49.99 | 50.06 | 3,466,083 | -1.09(-2.14%) |
Apr 15, 2003 | 50.15 | 51.22 | 49.43 | 51.16 | 2,949,163 | +1.01(+2.01%) |
Apr 14, 2003 | 49.69 | 50.17 | 49.62 | 50.15 | 2,051,177 | +0.71(+1.43%) |
Apr 11, 2003 | 49.13 | 49.90 | 48.65 | 49.44 | 2,622,253 | +1.08(+2.22%) |
Apr 10, 2003 | 48.18 | 48.48 | 47.74 | 48.37 | 1,922,180 | +0.20(+0.41%) |
Apr 09, 2003 | 48.19 | 48.84 | 47.77 | 48.17 | 2,395,636 | +0.32(+0.67%) |
Apr 08, 2003 | 48.08 | 48.70 | 47.43 | 47.85 | 1,589,575 | -0.44(-0.91%) |
Apr 07, 2003 | 48.96 | 49.32 | 48.28 | 48.29 | 2,047,342 | +0.23(+0.48%) |
Apr 04, 2003 | 48.26 | 48.53 | 47.74 | 48.06 | 1,469,294 | -0.20(-0.41%) |
Apr 03, 2003 | 49.35 | 49.35 | 48.23 | 48.26 | 2,340,783 | -0.73(-1.49%) |
Apr 02, 2003 | 47.55 | 49.19 | 47.55 | 48.99 | 3,104,657 | +1.45(+3.04%) |
Apr 01, 2003 | 47.41 | 47.91 | 46.81 | 47.54 | 1,489,282 | +0.15(+0.33%) |
Mar 31, 2003 | 47.97 | 48.06 | 47.17 | 47.39 | 1,795,855 | -1.23(-2.53%) |
Mar 28, 2003 | 48.32 | 48.75 | 47.68 | 48.62 | 1,526,471 | -0.13(-0.26%) |
Mar 27, 2003 | 47.84 | 48.85 | 47.84 | 48.75 | 1,953,093 | +0.39(+0.80%) |
Mar 26, 2003 | 48.08 | 48.77 | 47.89 | 48.36 | 1,610,494 | +0.28(+0.57%) |
Mar 25, 2003 | 47.67 | 48.56 | 47.57 | 48.08 | 1,991,443 | +0.36(+0.76%) |
Mar 24, 2003 | 48.49 | 48.53 | 47.33 | 47.72 | 2,351,126 | -1.55(-3.14%) |
Mar 21, 2003 | 49.18 | 49.43 | 48.62 | 49.27 | 2,510,920 | +0.40(+0.81%) |
Mar 20, 2003 | 47.48 | 49.35 | 47.48 | 48.88 | 4,685,168 | +1.39(+2.94%) |
Mar 19, 2003 | 45.43 | 47.52 | 45.35 | 47.48 | 4,612,535 | +3.01(+6.77%) |
Mar 18, 2003 | 44.66 | 44.71 | 44.03 | 44.47 | 1,809,917 | +0.23(+0.53%) |
Mar 17, 2003 | 42.85 | 44.24 | 42.60 | 44.24 | 2,568,911 | +1.39(+3.23%) |
Mar 14, 2003 | 42.81 | 43.09 | 41.84 | 42.85 | 2,217,944 | -0.19(-0.44%) |
Mar 13, 2003 | 42.03 | 43.08 | 41.73 | 43.04 | 3,676,779 | +0.88(+2.08%) |
Mar 12, 2003 | 42.66 | 42.94 | 41.46 | 42.16 | 2,456,183 | -0.58(-1.35%) |
Mar 11, 2003 | 42.79 | 43.30 | 42.64 | 42.74 | 1,297,413 | +0.05(+0.12%) |
Mar 10, 2003 | 43.45 | 43.67 | 42.65 | 42.69 | 1,334,253 | -1.06(-2.42%) |
Mar 07, 2003 | 43.45 | 43.89 | 43.42 | 43.75 | 2,210,507 | -0.16(-0.37%) |
Mar 06, 2003 | 44.22 | 44.31 | 43.67 | 43.91 | 1,750,880 | -0.35(-0.80%) |
Mar 05, 2003 | 44.54 | 44.55 | 43.75 | 44.26 | 1,709,740 | -0.28(-0.62%) |
Mar 04, 2003 | 45.05 | 45.05 | 44.50 | 44.54 | 1,609,215 | -0.51(-1.13%) |
Mar 03, 2003 | 45.16 | 45.54 | 45.02 | 45.05 | 2,503,250 | +0.82(+1.85%) |
Feb 28, 2003 | 43.28 | 44.51 | 43.27 | 44.23 | 1,962,854 | +0.91(+2.11%) |
Feb 27, 2003 | 43.20 | 43.97 | 43.00 | 43.32 | 1,477,777 | +0.12(+0.28%) |
Feb 26, 2003 | 42.90 | 43.80 | 42.80 | 43.20 | 2,140,546 | +0.30(+0.70%) |
Feb 25, 2003 | 42.38 | 43.01 | 41.05 | 42.90 | 2,569,376 | +0.35(+0.83%) |
Feb 24, 2003 | 43.84 | 43.85 | 42.34 | 42.54 | 1,619,791 | -1.60(-3.63%) |
Feb 21, 2003 | 43.88 | 44.40 | 43.41 | 44.14 | 1,585,624 | +0.30(+0.69%) |
Feb 20, 2003 | 44.49 | 44.49 | 43.75 | 43.84 | 1,225,709 | -0.65(-1.45%) |
Feb 19, 2003 | 44.92 | 44.92 | 44.34 | 44.49 | 932,617 | -0.40(-0.88%) |
Feb 18, 2003 | 44.66 | 45.22 | 44.66 | 44.88 | 1,158,770 | +0.40(+0.89%) |
Feb 14, 2003 | 43.37 | 44.49 | 43.37 | 44.49 | 1,501,136 | +1.08(+2.48%) |
Feb 13, 2003 | 43.76 | 43.84 | 42.94 | 43.41 | 1,415,835 | -0.36(-0.83%) |
Feb 12, 2003 | 44.36 | 44.58 | 43.45 | 43.77 | 1,231,520 | -0.58(-1.30%) |
Feb 11, 2003 | 44.80 | 45.05 | 44.18 | 44.35 | 969,341 | -0.34(-0.75%) |
Feb 10, 2003 | 44.57 | 44.84 | 43.90 | 44.68 | 1,199,561 | -0.16(-0.36%) |
Feb 07, 2003 | 45.69 | 45.73 | 44.60 | 44.85 | 1,180,037 | -0.48(-1.06%) |
Feb 06, 2003 | 44.83 | 45.59 | 44.83 | 45.33 | 1,218,271 | +0.28(+0.63%) |
Feb 05, 2003 | 44.69 | 45.78 | 44.34 | 45.05 | 1,259,062 | +0.28(+0.62%) |
Feb 04, 2003 | 45.59 | 45.59 | 44.32 | 44.77 | 1,375,393 | -0.81(-1.77%) |