Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 51.76 | 52.94 | 51.68 | 52.94 | 5,710,710 | +1.34(+2.60%) |
Feb 27, 2003 | 50.84 | 51.83 | 50.54 | 51.60 | 4,965,550 | +0.92(+1.82%) |
Feb 26, 2003 | 50.76 | 51.04 | 50.11 | 50.67 | 4,972,634 | -0.08(-0.17%) |
Feb 25, 2003 | 50.46 | 50.94 | 49.43 | 50.76 | 5,535,834 | +0.30(+0.59%) |
Feb 24, 2003 | 52.22 | 52.22 | 50.31 | 50.46 | 4,853,645 | -1.75(-3.36%) |
Feb 21, 2003 | 51.63 | 52.44 | 51.01 | 52.21 | 5,155,382 | +0.58(+1.12%) |
Feb 20, 2003 | 52.14 | 52.42 | 51.54 | 51.63 | 3,446,760 | -0.37(-0.72%) |
Feb 19, 2003 | 51.84 | 52.14 | 51.35 | 52.01 | 4,247,021 | +0.18(+0.34%) |
Feb 18, 2003 | 51.25 | 52.51 | 51.22 | 51.83 | 4,059,550 | +0.99(+1.95%) |
Feb 14, 2003 | 49.55 | 50.84 | 49.01 | 50.84 | 6,088,932 | +1.36(+2.74%) |
Feb 13, 2003 | 49.09 | 49.78 | 48.59 | 49.49 | 4,860,204 | +0.47(+0.96%) |
Feb 12, 2003 | 49.59 | 50.35 | 48.81 | 49.01 | 4,429,507 | -0.57(-1.15%) |
Feb 11, 2003 | 50.54 | 51.04 | 49.42 | 49.58 | 5,034,687 | -0.53(-1.05%) |
Feb 10, 2003 | 50.08 | 50.50 | 49.30 | 50.11 | 4,939,181 | +0.03(+0.06%) |
Feb 07, 2003 | 50.81 | 51.63 | 49.92 | 50.08 | 4,478,309 | -0.72(-1.43%) |
Feb 06, 2003 | 51.39 | 51.76 | 50.70 | 50.80 | 4,795,134 | -0.58(-1.13%) |
Feb 05, 2003 | 51.47 | 52.58 | 51.38 | 51.38 | 4,667,354 | -0.08(-0.16%) |
Feb 04, 2003 | 52.79 | 52.79 | 51.11 | 51.47 | 4,884,474 | -1.32(-2.50%) |
Feb 03, 2003 | 51.91 | 53.17 | 51.91 | 52.79 | 4,151,514 | +0.88(+1.69%) |
Jan 31, 2003 | 51.18 | 52.37 | 51.03 | 51.91 | 5,984,635 | +0.53(+1.04%) |
Jan 30, 2003 | 52.99 | 53.18 | 51.27 | 51.38 | 4,135,378 | -1.61(-3.04%) |
Jan 29, 2003 | 52.64 | 53.37 | 51.45 | 52.98 | 4,958,597 | +0.35(+0.67%) |
Jan 28, 2003 | 52.15 | 53.00 | 51.66 | 52.63 | 4,298,579 | +0.50(+0.95%) |
Jan 27, 2003 | 52.40 | 53.09 | 51.60 | 52.14 | 5,219,272 | -0.57(-1.08%) |
Jan 24, 2003 | 54.42 | 54.82 | 52.28 | 52.71 | 5,425,634 | -2.11(-3.85%) |
Jan 23, 2003 | 54.12 | 55.03 | 53.59 | 54.82 | 4,534,459 | +1.27(+2.38%) |
Jan 22, 2003 | 54.13 | 54.55 | 53.37 | 53.55 | 4,116,749 | -0.57(-1.06%) |
Jan 21, 2003 | 55.64 | 55.91 | 54.12 | 54.12 | 4,059,419 | -1.20(-2.18%) |
Jan 17, 2003 | 56.12 | 56.12 | 54.85 | 55.32 | 5,633,833 | -0.79(-1.41%) |
Jan 16, 2003 | 55.99 | 56.71 | 55.76 | 56.12 | 4,661,057 | +0.08(+0.15%) |
Jan 15, 2003 | 56.66 | 56.83 | 55.74 | 56.03 | 4,461,779 | -0.91(-1.59%) |
Jan 14, 2003 | 56.33 | 57.63 | 56.04 | 56.94 | 3,740,758 | +0.21(+0.38%) |
Jan 13, 2003 | 57.32 | 57.73 | 56.56 | 56.73 | 4,062,174 | -0.38(-0.67%) |
Jan 10, 2003 | 55.64 | 57.74 | 55.53 | 57.11 | 6,764,561 | +0.91(+1.63%) |
Jan 09, 2003 | 55.26 | 56.25 | 54.65 | 56.19 | 5,148,429 | +2.13(+3.95%) |
Jan 08, 2003 | 55.42 | 55.47 | 53.88 | 54.06 | 4,283,623 | -1.36(-2.45%) |
Jan 07, 2003 | 54.96 | 56.03 | 54.50 | 55.42 | 6,043,802 | -0.23(-0.41%) |
Jan 06, 2003 | 53.37 | 55.98 | 53.36 | 55.64 | 5,690,507 | +2.00(+3.72%) |
Jan 03, 2003 | 53.10 | 53.81 | 53.07 | 53.65 | 3,074,180 | +0.56(+1.05%) |
Jan 02, 2003 | 51.91 | 53.97 | 51.83 | 53.09 | 5,281,062 | +1.18(+2.28%) |
Dec 31, 2002 | 51.99 | 52.18 | 51.25 | 51.91 | 2,999,139 | -0.03(-0.06%) |
Dec 30, 2002 | 52.02 | 52.26 | 51.07 | 51.94 | 4,156,631 | +0.17(+0.32%) |
Dec 27, 2002 | 53.02 | 53.28 | 51.47 | 51.77 | 3,403,599 | -1.24(-2.34%) |
Dec 26, 2002 | 53.21 | 53.85 | 52.85 | 53.01 | 2,689,137 | +0.14(+0.26%) |
Dec 24, 2002 | 53.86 | 53.86 | 52.64 | 52.88 | 2,770,868 | -0.98(-1.81%) |
Dec 23, 2002 | 54.14 | 54.55 | 53.63 | 53.85 | 3,560,240 | -0.92(-1.68%) |
Dec 20, 2002 | 53.74 | 55.19 | 53.74 | 54.78 | 8,921,460 | +1.19(+2.22%) |
Dec 19, 2002 | 56.18 | 56.59 | 53.37 | 53.59 | 10,212,503 | -2.59(-4.61%) |
Dec 18, 2002 | 56.48 | 57.05 | 55.42 | 56.18 | 4,003,269 | -0.75(-1.33%) |
Dec 17, 2002 | 56.64 | 57.74 | 56.52 | 56.93 | 3,631,607 | +0.12(+0.21%) |
Dec 16, 2002 | 55.72 | 57.00 | 55.67 | 56.81 | 4,524,882 | +1.09(+1.96%) |
Dec 13, 2002 | 56.59 | 56.59 | 55.39 | 55.72 | 3,144,498 | -0.86(-1.52%) |
Dec 12, 2002 | 56.13 | 56.93 | 55.76 | 56.58 | 3,323,179 | +0.58(+1.03%) |
Dec 11, 2002 | 56.41 | 56.76 | 55.57 | 56.00 | 3,380,772 | -0.40(-0.72%) |
Dec 10, 2002 | 56.03 | 57.06 | 55.32 | 56.41 | 4,518,322 | +0.42(+0.75%) |
Dec 09, 2002 | 56.80 | 56.80 | 55.29 | 55.99 | 4,062,567 | -0.80(-1.41%) |
Dec 06, 2002 | 55.72 | 57.32 | 55.65 | 56.79 | 5,538,851 | +0.04(+0.07%) |
Dec 05, 2002 | 57.82 | 58.18 | 56.50 | 56.75 | 4,137,346 | -1.45(-2.49%) |
Dec 04, 2002 | 59.84 | 59.84 | 57.55 | 58.20 | 6,599,655 | -1.64(-2.74%) |
Dec 03, 2002 | 60.06 | 60.13 | 59.19 | 59.84 | 4,619,601 | -0.21(-0.36%) |