Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 52.95 | 54.11 | 52.94 | 53.00 | 5,881,868 | -1.58(-2.90%) |
Mar 28, 2003 | 54.95 | 55.23 | 54.40 | 54.58 | 3,276,881 | -0.37(-0.67%) |
Mar 27, 2003 | 55.08 | 55.30 | 54.40 | 54.95 | 5,169,000 | -0.37(-0.66%) |
Mar 26, 2003 | 55.04 | 55.66 | 54.91 | 55.32 | 4,695,296 | +0.28(+0.51%) |
Mar 25, 2003 | 54.58 | 55.50 | 54.34 | 55.04 | 5,498,974 | +0.60(+1.10%) |
Mar 24, 2003 | 56.13 | 56.13 | 54.19 | 54.44 | 7,139,342 | -1.70(-3.02%) |
Mar 21, 2003 | 54.78 | 56.13 | 54.36 | 56.13 | 8,802,187 | +1.57(+2.88%) |
Mar 20, 2003 | 54.48 | 54.86 | 53.07 | 54.56 | 8,334,520 | -0.15(-0.27%) |
Mar 19, 2003 | 54.34 | 55.26 | 53.56 | 54.71 | 8,154,183 | +0.54(+0.99%) |
Mar 18, 2003 | 53.64 | 54.28 | 53.10 | 54.17 | 6,461,025 | +0.53(+0.99%) |
Mar 17, 2003 | 51.87 | 53.98 | 51.31 | 53.64 | 7,839,751 | +1.78(+3.42%) |
Mar 14, 2003 | 51.99 | 52.61 | 51.38 | 51.87 | 5,977,046 | -0.12(-0.24%) |
Mar 13, 2003 | 49.28 | 52.08 | 49.28 | 51.99 | 9,053,040 | +3.06(+6.25%) |
Mar 12, 2003 | 49.02 | 49.03 | 47.51 | 48.93 | 10,949,140 | -0.08(-0.16%) |
Mar 11, 2003 | 50.09 | 50.75 | 48.99 | 49.01 | 5,386,842 | -1.08(-2.16%) |
Mar 10, 2003 | 51.92 | 51.92 | 49.76 | 50.09 | 5,569,619 | -1.82(-3.51%) |
Mar 07, 2003 | 49.95 | 52.15 | 49.95 | 51.91 | 6,097,784 | +0.84(+1.65%) |
Mar 06, 2003 | 51.21 | 51.39 | 50.67 | 51.07 | 5,416,128 | -0.54(-1.06%) |
Mar 05, 2003 | 51.23 | 52.24 | 51.05 | 51.62 | 7,454,802 | +0.47(+0.93%) |
Mar 04, 2003 | 52.96 | 52.96 | 51.14 | 51.14 | 7,124,185 | -1.81(-3.43%) |
Mar 03, 2003 | 54.07 | 54.93 | 52.74 | 52.96 | 5,589,143 | -1.11(-2.06%) |
Feb 28, 2003 | 52.86 | 54.07 | 52.79 | 54.07 | 5,591,198 | +1.37(+2.60%) |
Feb 27, 2003 | 51.93 | 52.94 | 51.63 | 52.70 | 4,861,632 | +0.94(+1.82%) |
Feb 26, 2003 | 51.84 | 52.13 | 51.18 | 51.76 | 4,868,568 | -0.09(-0.17%) |
Feb 25, 2003 | 51.54 | 52.03 | 50.49 | 51.84 | 5,419,981 | +0.30(+0.59%) |
Feb 24, 2003 | 53.34 | 53.34 | 51.38 | 51.54 | 4,752,068 | -1.79(-3.36%) |
Feb 21, 2003 | 52.74 | 53.56 | 52.10 | 53.33 | 5,047,491 | +0.59(+1.12%) |
Feb 20, 2003 | 53.25 | 53.54 | 52.64 | 52.74 | 3,374,627 | -0.38(-0.72%) |
Feb 19, 2003 | 52.95 | 53.25 | 52.45 | 53.12 | 4,158,140 | +0.18(+0.34%) |
Feb 18, 2003 | 52.35 | 53.63 | 52.32 | 52.94 | 3,974,593 | +1.01(+1.95%) |
Feb 14, 2003 | 50.61 | 51.93 | 50.06 | 51.93 | 5,961,504 | +1.39(+2.74%) |
Feb 13, 2003 | 50.14 | 50.84 | 49.63 | 50.54 | 4,758,491 | +0.48(+0.96%) |
Feb 12, 2003 | 50.65 | 51.42 | 49.86 | 50.06 | 4,336,807 | -0.58(-1.15%) |
Feb 11, 2003 | 51.62 | 52.13 | 50.47 | 50.64 | 4,929,322 | -0.54(-1.05%) |
Feb 10, 2003 | 51.15 | 51.58 | 50.36 | 51.18 | 4,835,814 | +0.03(+0.06%) |
Feb 07, 2003 | 51.90 | 52.74 | 50.99 | 51.15 | 4,384,588 | -0.74(-1.43%) |
Feb 06, 2003 | 52.49 | 52.86 | 51.79 | 51.89 | 4,694,782 | -0.59(-1.13%) |
Feb 05, 2003 | 52.58 | 53.70 | 52.48 | 52.48 | 4,569,677 | -0.09(-0.16%) |
Feb 04, 2003 | 53.92 | 53.92 | 52.20 | 52.57 | 4,782,253 | -1.35(-2.50%) |
Feb 03, 2003 | 53.02 | 54.30 | 53.02 | 53.91 | 4,064,632 | +0.90(+1.69%) |
Jan 31, 2003 | 52.27 | 53.49 | 52.12 | 53.02 | 5,859,390 | +0.55(+1.04%) |
Jan 30, 2003 | 54.12 | 54.32 | 52.36 | 52.47 | 4,048,834 | -1.64(-3.04%) |
Jan 29, 2003 | 53.77 | 54.51 | 52.55 | 54.12 | 4,854,824 | +0.36(+0.67%) |
Jan 28, 2003 | 53.26 | 54.13 | 52.76 | 53.76 | 4,208,619 | +0.51(+0.95%) |
Jan 27, 2003 | 53.52 | 54.23 | 52.70 | 53.25 | 5,110,044 | -0.58(-1.08%) |
Jan 24, 2003 | 55.59 | 55.99 | 53.40 | 53.84 | 5,312,087 | -2.16(-3.85%) |
Jan 23, 2003 | 55.28 | 56.21 | 54.74 | 55.99 | 4,439,562 | +1.30(+2.38%) |
Jan 22, 2003 | 55.28 | 55.71 | 54.51 | 54.69 | 4,030,594 | -0.58(-1.06%) |
Jan 21, 2003 | 56.83 | 57.11 | 55.28 | 55.28 | 3,974,464 | -1.23(-2.18%) |
Jan 17, 2003 | 57.32 | 57.32 | 56.02 | 56.51 | 5,515,929 | -0.81(-1.41%) |
Jan 16, 2003 | 57.18 | 57.92 | 56.95 | 57.32 | 4,563,512 | +0.09(+0.15%) |
Jan 15, 2003 | 57.87 | 58.04 | 56.94 | 57.23 | 4,368,404 | -0.93(-1.59%) |
Jan 14, 2003 | 57.53 | 58.86 | 57.24 | 58.16 | 3,662,472 | +0.22(+0.38%) |
Jan 13, 2003 | 58.55 | 58.97 | 57.77 | 57.94 | 3,977,161 | -0.39(-0.67%) |
Jan 10, 2003 | 56.83 | 58.97 | 56.72 | 58.33 | 6,622,994 | +0.93(+1.63%) |
Jan 09, 2003 | 56.44 | 57.46 | 55.82 | 57.39 | 5,040,684 | +2.18(+3.95%) |
Jan 08, 2003 | 56.61 | 56.65 | 55.03 | 55.21 | 4,193,976 | -1.39(-2.45%) |
Jan 07, 2003 | 56.13 | 57.22 | 55.67 | 56.60 | 5,917,319 | -0.23(-0.41%) |
Jan 06, 2003 | 54.51 | 57.18 | 54.50 | 56.83 | 5,571,417 | +2.04(+3.72%) |
Jan 03, 2003 | 54.23 | 54.97 | 54.20 | 54.79 | 3,009,844 | +0.57(+1.05%) |