Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 55.75 | 56.79 | 55.42 | 56.33 | 1,038,816 | +0.49(+0.87%) |
Apr 29, 2003 | 55.94 | 55.99 | 55.22 | 55.85 | 430,341 | -0.01(-0.02%) |
Apr 28, 2003 | 55.48 | 56.14 | 55.45 | 55.86 | 343,073 | +0.45(+0.81%) |
Apr 25, 2003 | 55.85 | 56.02 | 55.19 | 55.41 | 246,209 | -0.43(-0.76%) |
Apr 24, 2003 | 55.95 | 56.29 | 55.42 | 55.84 | 512,360 | -0.55(-0.97%) |
Apr 23, 2003 | 56.02 | 56.59 | 55.35 | 56.39 | 408,299 | +0.47(+0.85%) |
Apr 22, 2003 | 54.42 | 56.01 | 54.42 | 55.91 | 530,054 | +1.03(+1.87%) |
Apr 21, 2003 | 54.69 | 55.02 | 54.55 | 54.89 | 366,464 | +0.10(+0.18%) |
Apr 17, 2003 | 54.79 | 54.79 | 54.13 | 54.79 | 417,595 | +0.37(+0.67%) |
Apr 16, 2003 | 55.17 | 55.19 | 54.21 | 54.42 | 421,194 | -0.43(-0.79%) |
Apr 15, 2003 | 54.49 | 54.92 | 54.39 | 54.85 | 604,876 | +0.25(+0.45%) |
Apr 14, 2003 | 54.28 | 54.77 | 54.15 | 54.61 | 768,466 | +0.33(+0.60%) |
Apr 11, 2003 | 54.35 | 55.09 | 53.99 | 54.28 | 452,682 | +0.13(+0.23%) |
Apr 10, 2003 | 53.82 | 54.25 | 53.39 | 54.15 | 807,751 | +0.42(+0.78%) |
Apr 09, 2003 | 54.70 | 54.73 | 53.64 | 53.73 | 513,110 | -0.97(-1.77%) |
Apr 08, 2003 | 54.39 | 54.74 | 54.29 | 54.70 | 632,616 | +0.15(+0.27%) |
Apr 07, 2003 | 55.35 | 55.49 | 54.38 | 54.55 | 1,047,513 | -0.57(-1.03%) |
Apr 04, 2003 | 54.65 | 55.35 | 54.39 | 55.12 | 823,945 | +0.47(+0.85%) |
Apr 03, 2003 | 55.15 | 55.15 | 54.53 | 54.65 | 771,315 | -0.36(-0.65%) |
Apr 02, 2003 | 54.75 | 55.31 | 54.72 | 55.01 | 1,065,356 | +0.55(+1.00%) |
Apr 01, 2003 | 52.69 | 54.55 | 52.69 | 54.47 | 4,129,176 | +2.06(+3.93%) |
Mar 31, 2003 | 53.15 | 53.15 | 52.33 | 52.41 | 339,174 | -0.74(-1.39%) |
Mar 28, 2003 | 52.85 | 53.39 | 52.69 | 53.15 | 334,826 | +0.16(+0.30%) |
Mar 27, 2003 | 52.88 | 53.19 | 52.29 | 52.99 | 485,071 | +0.11(+0.20%) |
Mar 26, 2003 | 52.99 | 53.33 | 52.79 | 52.88 | 457,181 | -0.11(-0.20%) |
Mar 25, 2003 | 52.65 | 53.12 | 52.65 | 52.99 | 419,995 | +0.35(+0.66%) |
Mar 24, 2003 | 53.49 | 53.49 | 52.54 | 52.64 | 383,558 | -1.50(-2.77%) |
Mar 21, 2003 | 53.52 | 54.22 | 52.85 | 54.14 | 445,035 | +0.93(+1.75%) |
Mar 20, 2003 | 52.95 | 53.28 | 52.19 | 53.21 | 464,378 | +0.27(+0.50%) |
Mar 19, 2003 | 52.45 | 52.98 | 52.29 | 52.94 | 418,495 | +0.57(+1.08%) |
Mar 18, 2003 | 52.29 | 52.49 | 51.71 | 52.37 | 601,727 | +0.21(+0.41%) |
Mar 17, 2003 | 50.69 | 52.17 | 50.12 | 52.16 | 949,599 | +1.04(+2.04%) |
Mar 14, 2003 | 52.03 | 52.03 | 51.01 | 51.12 | 908,214 | -0.75(-1.44%) |
Mar 13, 2003 | 50.82 | 51.87 | 50.73 | 51.87 | 524,356 | +1.39(+2.75%) |
Mar 12, 2003 | 50.87 | 50.91 | 49.83 | 50.48 | 713,136 | -0.46(-0.90%) |
Mar 11, 2003 | 51.59 | 51.79 | 50.93 | 50.94 | 467,977 | -0.65(-1.25%) |
Mar 10, 2003 | 52.76 | 52.76 | 51.55 | 51.59 | 415,196 | -1.34(-2.53%) |
Mar 07, 2003 | 52.49 | 52.95 | 52.15 | 52.93 | 309,035 | +0.43(+0.83%) |
Mar 06, 2003 | 52.58 | 52.79 | 52.23 | 52.49 | 528,854 | -0.08(-0.15%) |
Mar 05, 2003 | 52.39 | 52.85 | 52.11 | 52.57 | 416,846 | +0.01(+0.03%) |
Mar 04, 2003 | 52.72 | 53.02 | 52.52 | 52.56 | 465,278 | -0.39(-0.74%) |
Mar 03, 2003 | 52.95 | 53.42 | 52.78 | 52.95 | 808,801 | +0.25(+0.48%) |
Feb 28, 2003 | 52.99 | 53.35 | 52.62 | 52.70 | 487,170 | -0.26(-0.49%) |
Feb 27, 2003 | 52.27 | 53.19 | 52.09 | 52.96 | 445,185 | +0.69(+1.33%) |
Feb 26, 2003 | 52.77 | 52.77 | 52.09 | 52.27 | 385,207 | -0.67(-1.27%) |
Feb 25, 2003 | 51.69 | 52.95 | 51.52 | 52.94 | 851,985 | +0.82(+1.57%) |
Feb 24, 2003 | 52.72 | 52.72 | 51.77 | 52.12 | 504,113 | -0.67(-1.26%) |
Feb 21, 2003 | 52.42 | 52.99 | 52.12 | 52.79 | 485,220 | +0.38(+0.73%) |
Feb 20, 2003 | 53.03 | 53.12 | 52.37 | 52.41 | 396,903 | -0.62(-1.17%) |
Feb 19, 2003 | 52.67 | 53.18 | 52.55 | 53.03 | 690,795 | +0.35(+0.67%) |
Feb 18, 2003 | 52.02 | 52.69 | 52.02 | 52.67 | 336,325 | +0.77(+1.49%) |
Feb 14, 2003 | 51.44 | 51.99 | 51.25 | 51.90 | 574,588 | +0.46(+0.89%) |
Feb 13, 2003 | 50.70 | 51.52 | 50.59 | 51.44 | 555,245 | +0.74(+1.46%) |
Feb 12, 2003 | 50.79 | 51.23 | 50.66 | 50.70 | 334,076 | -0.12(-0.24%) |
Feb 11, 2003 | 51.42 | 51.51 | 50.49 | 50.82 | 759,169 | -0.55(-1.06%) |
Feb 10, 2003 | 51.79 | 51.79 | 50.95 | 51.37 | 575,637 | -0.42(-0.81%) |
Feb 07, 2003 | 52.27 | 52.42 | 51.79 | 51.79 | 458,680 | -0.31(-0.60%) |
Feb 06, 2003 | 52.03 | 52.43 | 51.75 | 52.10 | 575,787 | -0.09(-0.18%) |
Feb 05, 2003 | 52.48 | 52.95 | 51.89 | 52.19 | 535,752 | -0.12(-0.23%) |
Feb 04, 2003 | 52.79 | 52.79 | 52.02 | 52.31 | 341,573 | -0.64(-1.21%) |