Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.90 | 16.00 | 15.90 | 15.91 | 1,400 | +0.11(+0.70%) |
May 29, 2003 | 16.30 | 16.30 | 15.80 | 15.80 | 9,200 | -0.41(-2.53%) |
May 28, 2003 | 16.20 | 16.21 | 16.00 | 16.21 | 3,800 | +0.06(+0.37%) |
May 27, 2003 | 16.14 | 16.15 | 16.14 | 16.15 | 1,000 | +0.05(+0.31%) |
May 23, 2003 | 16.10 | 16.10 | 16.01 | 16.10 | 2,200 | +0.10(+0.63%) |
May 22, 2003 | 16.42 | 16.42 | 16.00 | 16.00 | 13,300 | -0.42(-2.56%) |
May 21, 2003 | 16.50 | 16.50 | 16.42 | 16.42 | 5,700 | +0.07(+0.43%) |
May 20, 2003 | 16.28 | 16.35 | 16.26 | 16.35 | 2,800 | +0.05(+0.31%) |
May 19, 2003 | 16.25 | 16.45 | 16.25 | 16.30 | 6,800 | +0.05(+0.31%) |
May 16, 2003 | 16.20 | 16.25 | 16.20 | 16.25 | 2,100 | +0.15(+0.93%) |
May 15, 2003 | 15.98 | 16.10 | 15.98 | 16.10 | 2,300 | +0.12(+0.75%) |
May 14, 2003 | 15.85 | 15.98 | 15.85 | 15.98 | 1,000 | +0.06(+0.38%) |
May 13, 2003 | 15.78 | 15.92 | 15.70 | 15.92 | 9,100 | +0.22(+1.40%) |
May 12, 2003 | 15.70 | 15.70 | 15.70 | 15.70 | 200 | +0.10(+0.64%) |
May 09, 2003 | 15.49 | 15.60 | 15.47 | 15.60 | 1,500 | +0.15(+0.97%) |
May 08, 2003 | 15.56 | 15.59 | 15.36 | 15.45 | 4,400 | +0.04(+0.26%) |
May 07, 2003 | 15.70 | 15.70 | 15.39 | 15.41 | 9,200 | -0.29(-1.85%) |
May 06, 2003 | 15.60 | 15.70 | 15.60 | 15.70 | 1,800 | +0.00(+0.00%) |
May 05, 2003 | 15.70 | 15.70 | 15.70 | 15.70 | 1,600 | +0.15(+0.96%) |
May 02, 2003 | 15.60 | 15.60 | 15.48 | 15.55 | 9,000 | -0.15(-0.96%) |
May 01, 2003 | 15.80 | 15.80 | 15.70 | 15.70 | 2,200 | +0.00(+0.00%) |
Apr 30, 2003 | 15.68 | 15.70 | 15.56 | 15.70 | 3,800 | +0.04(+0.26%) |
Apr 29, 2003 | 15.66 | 15.66 | 15.65 | 15.66 | 1,600 | -0.05(-0.32%) |
Apr 28, 2003 | 15.60 | 15.71 | 15.60 | 15.71 | 7,000 | +0.11(+0.71%) |
Apr 25, 2003 | 15.50 | 15.60 | 15.50 | 15.60 | 2,200 | +0.20(+1.30%) |
Apr 24, 2003 | 15.40 | 15.40 | 15.40 | 15.40 | 1,000 | +0.20(+1.32%) |
Apr 23, 2003 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 15.20 | 15.20 | 15.20 | 15.20 | 1,500 | -0.05(-0.33%) |
Apr 21, 2003 | 15.25 | 15.25 | 15.25 | 15.25 | 700 | +0.13(+0.86%) |
Apr 17, 2003 | 15.12 | 15.15 | 15.12 | 15.12 | 2,000 | -0.08(-0.53%) |
Apr 16, 2003 | 15.10 | 15.20 | 15.10 | 15.20 | 2,900 | +0.00(+0.00%) |
Apr 15, 2003 | 15.20 | 15.20 | 15.18 | 15.20 | 1,300 | +0.00(+0.00%) |
Apr 14, 2003 | 15.20 | 15.20 | 15.20 | 15.20 | 100 | +0.00(+0.00%) |
Apr 11, 2003 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 15.20 | 15.20 | 15.20 | 15.20 | 800 | -0.06(-0.39%) |
Apr 09, 2003 | 15.24 | 15.30 | 15.24 | 15.26 | 2,600 | +0.09(+0.59%) |
Apr 08, 2003 | 15.22 | 15.22 | 15.16 | 15.17 | 2,700 | -0.09(-0.59%) |
Apr 07, 2003 | 15.22 | 15.26 | 15.22 | 15.26 | 2,400 | -0.09(-0.59%) |
Apr 04, 2003 | 15.35 | 15.35 | 15.35 | 15.35 | 1,800 | -0.03(-0.20%) |
Apr 03, 2003 | 15.45 | 15.45 | 15.30 | 15.38 | 1,300 | +0.03(+0.20%) |
Apr 02, 2003 | 15.38 | 15.48 | 15.35 | 15.35 | 5,700 | +0.10(+0.66%) |
Apr 01, 2003 | 15.31 | 15.35 | 15.25 | 15.25 | 2,300 | +0.05(+0.33%) |
Mar 31, 2003 | 15.02 | 15.23 | 15.01 | 15.20 | 4,600 | +0.00(+0.00%) |
Mar 28, 2003 | 15.19 | 15.20 | 15.19 | 15.20 | 2,500 | +0.10(+0.66%) |
Mar 27, 2003 | 15.18 | 15.19 | 15.10 | 15.10 | 2,300 | +0.09(+0.60%) |
Mar 26, 2003 | 15.01 | 15.01 | 15.01 | 15.01 | 300 | +0.00(+0.00%) |
Mar 25, 2003 | 15.02 | 15.02 | 15.01 | 15.01 | 6,700 | -0.09(-0.60%) |
Mar 24, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 500 | +0.08(+0.53%) |
Mar 20, 2003 | 15.02 | 15.02 | 15.02 | 15.02 | 1,000 | -0.08(-0.53%) |
Mar 19, 2003 | 15.10 | 15.10 | 15.02 | 15.10 | 4,300 | +0.00(+0.00%) |
Mar 18, 2003 | 15.11 | 15.15 | 15.10 | 15.10 | 9,600 | +0.00(+0.00%) |
Mar 17, 2003 | 15.01 | 15.10 | 15.01 | 15.10 | 1,300 | +0.08(+0.53%) |
Mar 14, 2003 | 15.30 | 15.30 | 15.02 | 15.02 | 4,200 | -0.23(-1.51%) |
Mar 13, 2003 | 15.25 | 15.25 | 15.25 | 15.25 | 400 | +0.00(+0.00%) |
Mar 12, 2003 | 15.15 | 15.25 | 15.15 | 15.25 | 900 | +0.05(+0.33%) |
Mar 11, 2003 | 15.15 | 15.20 | 15.15 | 15.20 | 7,900 | +0.15(+1.00%) |
Mar 10, 2003 | 15.05 | 15.15 | 15.05 | 15.05 | 1,300 | -0.10(-0.66%) |
Mar 07, 2003 | 15.20 | 15.30 | 15.10 | 15.15 | 3,400 | +0.05(+0.33%) |
Mar 06, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 500 | +0.15(+1.00%) |
Mar 05, 2003 | 15.00 | 15.20 | 14.95 | 14.95 | 6,000 | -0.05(-0.33%) |
Mar 04, 2003 | 14.99 | 15.00 | 14.99 | 15.00 | 7,500 | +0.10(+0.67%) |