Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.98 | 18.12 | 17.98 | 18.12 | 447 | +0.00(+0.00%) |
May 29, 2003 | 18.12 | 18.12 | 18.12 | 18.12 | 596 | +0.00(+0.00%) |
May 28, 2003 | 17.95 | 18.12 | 17.95 | 18.12 | 1,192 | +0.00(+0.00%) |
May 27, 2003 | 18.12 | 18.28 | 17.98 | 18.12 | 4,322 | +0.07(+0.37%) |
May 23, 2003 | 17.78 | 18.05 | 17.78 | 18.05 | 4,471 | +0.00(+0.00%) |
May 22, 2003 | 18.05 | 18.05 | 18.05 | 18.05 | 298 | +0.27(+1.51%) |
May 21, 2003 | 17.78 | 17.78 | 17.78 | 17.78 | 745 | +0.00(+0.00%) |
May 20, 2003 | 17.65 | 17.78 | 17.65 | 17.78 | 2,533 | +0.30(+1.73%) |
May 19, 2003 | 17.34 | 17.48 | 17.34 | 17.48 | 5,216 | +0.03(+0.19%) |
May 16, 2003 | 17.45 | 17.45 | 17.45 | 17.45 | 596 | +0.03(+0.19%) |
May 15, 2003 | 17.24 | 17.41 | 17.18 | 17.41 | 5,514 | +0.13(+0.78%) |
May 14, 2003 | 17.28 | 17.28 | 17.28 | 17.28 | 2,831 | -0.15(-0.89%) |
May 13, 2003 | 17.44 | 17.45 | 17.18 | 17.43 | 4,322 | -0.01(-0.08%) |
May 12, 2003 | 17.45 | 17.45 | 17.45 | 17.45 | 149 | +0.27(+1.56%) |
May 09, 2003 | 17.18 | 17.31 | 17.18 | 17.18 | 3,129 | +0.03(+0.20%) |
May 08, 2003 | 17.11 | 17.18 | 17.11 | 17.14 | 4,918 | -0.03(-0.20%) |
May 07, 2003 | 17.18 | 17.18 | 17.18 | 17.18 | 149 | -0.07(-0.39%) |
May 06, 2003 | 17.11 | 17.24 | 17.11 | 17.24 | 4,620 | +0.07(+0.43%) |
May 05, 2003 | 17.18 | 17.18 | 17.17 | 17.17 | 1,937 | +0.06(+0.35%) |
May 02, 2003 | 17.11 | 17.11 | 17.11 | 17.11 | 1,490 | -0.06(-0.35%) |
May 01, 2003 | 17.17 | 17.17 | 17.17 | 17.17 | 298 | -0.01(-0.04%) |
Apr 30, 2003 | 17.11 | 17.18 | 17.11 | 17.18 | 2,533 | +0.07(+0.39%) |
Apr 29, 2003 | 17.01 | 17.21 | 17.01 | 17.11 | 5,216 | +0.23(+1.39%) |
Apr 28, 2003 | 16.77 | 16.88 | 16.77 | 16.88 | 2,980 | +0.10(+0.60%) |
Apr 25, 2003 | 17.01 | 17.01 | 16.77 | 16.77 | 4,471 | -0.23(-1.38%) |
Apr 24, 2003 | 16.77 | 17.01 | 16.77 | 17.01 | 3,725 | +0.50(+3.05%) |
Apr 23, 2003 | 16.51 | 16.51 | 16.51 | 16.51 | 2,831 | -0.44(-2.57%) |
Apr 22, 2003 | 16.44 | 16.94 | 16.44 | 16.94 | 2,086 | +0.50(+3.06%) |
Apr 21, 2003 | 16.44 | 16.44 | 16.44 | 16.44 | 745 | +0.13(+0.82%) |
Apr 17, 2003 | 16.37 | 16.37 | 16.31 | 16.31 | 1,341 | +0.07(+0.42%) |
Apr 16, 2003 | 16.44 | 16.44 | 16.24 | 16.24 | 2,384 | -0.20(-1.22%) |
Apr 15, 2003 | 16.20 | 16.44 | 16.20 | 16.44 | 25,783 | +0.00(+0.00%) |
Apr 14, 2003 | 16.44 | 16.44 | 16.44 | 16.44 | 1,490 | +0.34(+2.08%) |
Apr 11, 2003 | 16.44 | 16.44 | 16.10 | 16.10 | 7,451 | +0.00(+0.00%) |
Apr 10, 2003 | 16.10 | 16.17 | 16.07 | 16.10 | 2,682 | -0.07(-0.41%) |
Apr 09, 2003 | 15.97 | 16.17 | 15.97 | 16.17 | 3,129 | -0.10(-0.62%) |
Apr 08, 2003 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 16.44 | 16.44 | 16.27 | 16.27 | 5,216 | +0.04(+0.25%) |
Apr 04, 2003 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 16.24 | 16.24 | 16.23 | 16.23 | 1,192 | +0.36(+2.28%) |
Apr 02, 2003 | 15.87 | 15.87 | 15.87 | 15.87 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 15.90 | 16.24 | 15.87 | 15.87 | 1,192 | -0.30(-1.87%) |
Mar 31, 2003 | 16.10 | 16.17 | 16.10 | 16.17 | 1,490 | +0.07(+0.42%) |
Mar 28, 2003 | 16.10 | 16.10 | 16.10 | 16.10 | 298 | +0.03(+0.21%) |
Mar 27, 2003 | 16.07 | 16.07 | 16.07 | 16.07 | 149 | +0.10(+0.63%) |
Mar 26, 2003 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 15.77 | 16.07 | 15.73 | 15.97 | 4,471 | +0.20(+1.28%) |
Mar 24, 2003 | 15.77 | 15.77 | 15.77 | 15.77 | 298 | +0.00(+0.00%) |
Mar 21, 2003 | 15.53 | 15.77 | 15.53 | 15.77 | 298 | +0.23(+1.51%) |
Mar 20, 2003 | 15.53 | 15.70 | 15.53 | 15.53 | 8,644 | -0.17(-1.07%) |
Mar 19, 2003 | 15.54 | 15.77 | 15.54 | 15.70 | 8,047 | +0.17(+1.08%) |
Mar 18, 2003 | 15.77 | 15.77 | 15.53 | 15.53 | 1,639 | +0.00(+0.00%) |
Mar 17, 2003 | 15.53 | 15.53 | 15.53 | 15.53 | 2,682 | -0.23(-1.49%) |
Mar 14, 2003 | 15.77 | 15.77 | 15.77 | 15.77 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 15.77 | 15.77 | 15.77 | 15.77 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 15.77 | 15.77 | 15.77 | 15.77 | 298 | +0.23(+1.51%) |
Mar 11, 2003 | 15.53 | 15.53 | 15.53 | 15.53 | 745 | +0.03(+0.22%) |
Mar 10, 2003 | 15.73 | 15.80 | 15.50 | 15.50 | 3,278 | +0.00(+0.00%) |
Mar 07, 2003 | 15.50 | 15.50 | 15.50 | 15.50 | 1,192 | +0.00(+0.00%) |
Mar 06, 2003 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 15.43 | 15.51 | 15.43 | 15.50 | 5,216 | -0.10(-0.64%) |