Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 47.97 | 48.05 | 47.16 | 47.38 | 1,796,106 | -1.23(-2.53%) |
Mar 28, 2003 | 48.31 | 48.75 | 47.67 | 48.61 | 1,526,684 | -0.13(-0.26%) |
Mar 27, 2003 | 47.84 | 48.84 | 47.84 | 48.74 | 1,953,365 | +0.39(+0.80%) |
Mar 26, 2003 | 48.08 | 48.77 | 47.89 | 48.35 | 1,610,718 | +0.28(+0.57%) |
Mar 25, 2003 | 47.66 | 48.55 | 47.56 | 48.08 | 1,991,721 | +0.36(+0.76%) |
Mar 24, 2003 | 48.48 | 48.52 | 47.32 | 47.72 | 2,351,454 | -1.55(-3.14%) |
Mar 21, 2003 | 49.17 | 49.43 | 48.61 | 49.26 | 2,511,270 | +0.40(+0.81%) |
Mar 20, 2003 | 47.47 | 49.34 | 47.47 | 48.87 | 4,685,822 | +1.39(+2.94%) |
Mar 19, 2003 | 45.43 | 47.51 | 45.34 | 47.47 | 4,613,178 | +3.01(+6.77%) |
Mar 18, 2003 | 44.65 | 44.70 | 44.02 | 44.46 | 1,810,169 | +0.23(+0.53%) |
Mar 17, 2003 | 42.85 | 44.23 | 42.60 | 44.23 | 2,569,269 | +1.39(+3.23%) |
Mar 14, 2003 | 42.80 | 43.09 | 41.83 | 42.85 | 2,218,254 | -0.19(-0.44%) |
Mar 13, 2003 | 42.03 | 43.08 | 41.73 | 43.04 | 3,677,292 | +0.88(+2.08%) |
Mar 12, 2003 | 42.66 | 42.93 | 41.45 | 42.16 | 2,456,526 | -0.58(-1.35%) |
Mar 11, 2003 | 42.79 | 43.29 | 42.63 | 42.73 | 1,297,594 | +0.05(+0.12%) |
Mar 10, 2003 | 43.45 | 43.66 | 42.64 | 42.68 | 1,334,439 | -1.06(-2.42%) |
Mar 07, 2003 | 43.45 | 43.89 | 43.41 | 43.74 | 2,210,815 | -0.16(-0.37%) |
Mar 06, 2003 | 44.21 | 44.31 | 43.66 | 43.90 | 1,751,125 | -0.35(-0.80%) |
Mar 05, 2003 | 44.53 | 44.54 | 43.74 | 44.26 | 1,709,979 | -0.28(-0.62%) |
Mar 04, 2003 | 45.04 | 45.05 | 44.49 | 44.53 | 1,609,440 | -0.51(-1.13%) |
Mar 03, 2003 | 45.15 | 45.53 | 45.01 | 45.04 | 2,503,599 | +0.82(+1.85%) |
Feb 28, 2003 | 43.28 | 44.51 | 43.26 | 44.22 | 1,963,128 | +0.91(+2.11%) |
Feb 27, 2003 | 43.20 | 43.96 | 42.99 | 43.31 | 1,477,983 | +0.12(+0.28%) |
Feb 26, 2003 | 42.89 | 43.79 | 42.79 | 43.19 | 2,140,845 | +0.30(+0.70%) |
Feb 25, 2003 | 42.37 | 43.00 | 41.04 | 42.89 | 2,569,734 | +0.35(+0.83%) |
Feb 24, 2003 | 43.84 | 43.84 | 42.33 | 42.54 | 1,620,017 | -1.60(-3.63%) |
Feb 21, 2003 | 43.88 | 44.39 | 43.41 | 44.14 | 1,585,845 | +0.30(+0.69%) |
Feb 20, 2003 | 44.48 | 44.48 | 43.74 | 43.84 | 1,225,880 | -0.65(-1.45%) |
Feb 19, 2003 | 44.91 | 44.91 | 44.33 | 44.48 | 932,747 | -0.40(-0.88%) |
Feb 18, 2003 | 44.65 | 45.21 | 44.65 | 44.88 | 1,158,931 | +0.40(+0.89%) |
Feb 14, 2003 | 43.36 | 44.48 | 43.36 | 44.48 | 1,501,346 | +1.08(+2.48%) |
Feb 13, 2003 | 43.75 | 43.84 | 42.93 | 43.41 | 1,416,033 | -0.36(-0.83%) |
Feb 12, 2003 | 44.35 | 44.58 | 43.45 | 43.77 | 1,231,692 | -0.58(-1.30%) |
Feb 11, 2003 | 44.79 | 45.04 | 44.17 | 44.34 | 969,476 | -0.34(-0.75%) |
Feb 10, 2003 | 44.57 | 44.83 | 43.90 | 44.68 | 1,199,728 | -0.16(-0.36%) |
Feb 07, 2003 | 45.69 | 45.73 | 44.59 | 44.84 | 1,180,202 | -0.48(-1.06%) |
Feb 06, 2003 | 44.82 | 45.58 | 44.82 | 45.32 | 1,218,441 | +0.28(+0.63%) |
Feb 05, 2003 | 44.69 | 45.77 | 44.33 | 45.04 | 1,259,238 | +0.28(+0.61%) |
Feb 04, 2003 | 45.58 | 45.58 | 44.32 | 44.76 | 1,375,585 | -0.81(-1.77%) |
Feb 03, 2003 | 45.25 | 45.88 | 45.21 | 45.57 | 1,446,485 | +0.32(+0.70%) |
Jan 31, 2003 | 44.64 | 45.60 | 44.45 | 45.26 | 1,278,067 | +0.61(+1.37%) |
Jan 30, 2003 | 45.08 | 45.32 | 44.64 | 44.64 | 1,385,115 | -0.35(-0.78%) |
Jan 29, 2003 | 44.91 | 45.56 | 44.22 | 45.00 | 1,927,562 | -0.30(-0.66%) |
Jan 28, 2003 | 44.65 | 45.56 | 44.44 | 45.30 | 2,806,263 | +0.86(+1.94%) |
Jan 27, 2003 | 44.18 | 45.16 | 44.09 | 44.44 | 2,821,373 | +0.73(+1.67%) |
Jan 24, 2003 | 44.82 | 45.19 | 43.59 | 43.71 | 1,934,652 | -1.48(-3.28%) |
Jan 23, 2003 | 45.43 | 45.58 | 44.31 | 45.19 | 2,680,850 | -0.03(-0.06%) |
Jan 22, 2003 | 46.50 | 47.00 | 45.21 | 45.21 | 2,263,351 | -1.66(-3.54%) |
Jan 21, 2003 | 48.01 | 48.39 | 46.76 | 46.87 | 1,464,966 | -0.92(-1.93%) |
Jan 17, 2003 | 47.84 | 48.04 | 47.45 | 47.79 | 1,302,476 | -0.48(-1.00%) |
Jan 16, 2003 | 48.55 | 48.85 | 47.97 | 48.27 | 2,083,311 | -0.45(-0.92%) |
Jan 15, 2003 | 49.60 | 49.60 | 48.58 | 48.72 | 1,636,057 | -0.54(-1.10%) |
Jan 14, 2003 | 49.08 | 49.56 | 48.91 | 49.26 | 1,329,674 | -0.27(-0.54%) |
Jan 13, 2003 | 49.56 | 49.77 | 49.13 | 49.53 | 1,716,953 | +0.19(+0.38%) |
Jan 10, 2003 | 49.61 | 49.61 | 48.90 | 49.34 | 2,156,768 | -0.27(-0.54%) |
Jan 09, 2003 | 49.69 | 49.99 | 49.37 | 49.61 | 1,644,193 | +0.09(+0.19%) |
Jan 08, 2003 | 49.86 | 49.89 | 49.38 | 49.51 | 1,767,513 | -0.34(-0.69%) |
Jan 07, 2003 | 49.90 | 50.16 | 49.76 | 49.86 | 3,025,706 | -0.20(-0.40%) |
Jan 06, 2003 | 48.61 | 50.42 | 48.48 | 50.06 | 3,481,677 | +2.31(+4.83%) |
Jan 03, 2003 | 47.58 | 47.85 | 47.35 | 47.75 | 1,020,269 | -0.05(-0.11%) |