Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 15.53 | 15.53 | 15.53 | 15.53 | 600 | +0.01(+0.06%) |
Jun 27, 2003 | 15.56 | 15.64 | 15.45 | 15.52 | 9,200 | -0.04(-0.26%) |
Jun 26, 2003 | 15.70 | 15.70 | 15.56 | 15.56 | 4,600 | -0.14(-0.89%) |
Jun 25, 2003 | 15.65 | 15.71 | 15.63 | 15.70 | 9,200 | +0.11(+0.71%) |
Jun 24, 2003 | 15.59 | 15.60 | 15.59 | 15.59 | 3,900 | -0.01(-0.06%) |
Jun 23, 2003 | 15.66 | 15.66 | 15.60 | 15.60 | 9,400 | -0.19(-1.20%) |
Jun 20, 2003 | 15.75 | 15.80 | 15.75 | 15.79 | 4,600 | +0.19(+1.22%) |
Jun 19, 2003 | 15.60 | 15.60 | 15.55 | 15.60 | 2,700 | -0.15(-0.95%) |
Jun 18, 2003 | 15.75 | 15.75 | 15.75 | 15.75 | 3,700 | +0.00(+0.00%) |
Jun 17, 2003 | 15.84 | 15.85 | 15.75 | 15.75 | 2,100 | -0.10(-0.63%) |
Jun 16, 2003 | 15.85 | 15.85 | 15.85 | 15.85 | 2,000 | +0.05(+0.32%) |
Jun 13, 2003 | 15.65 | 15.95 | 15.65 | 15.80 | 16,500 | +0.18(+1.15%) |
Jun 12, 2003 | 15.39 | 15.62 | 15.39 | 15.62 | 9,700 | +0.24(+1.56%) |
Jun 11, 2003 | 15.39 | 15.39 | 15.38 | 15.38 | 1,800 | -0.02(-0.13%) |
Jun 10, 2003 | 15.43 | 15.43 | 15.40 | 15.40 | 1,700 | +0.02(+0.13%) |
Jun 09, 2003 | 15.35 | 15.38 | 15.35 | 15.38 | 2,700 | +0.02(+0.13%) |
Jun 06, 2003 | 15.45 | 15.45 | 15.34 | 15.36 | 4,900 | -0.04(-0.26%) |
Jun 05, 2003 | 15.49 | 15.49 | 15.40 | 15.40 | 2,200 | +0.01(+0.06%) |
Jun 04, 2003 | 15.32 | 15.39 | 15.30 | 15.39 | 3,900 | +0.05(+0.33%) |
Jun 03, 2003 | 15.38 | 15.41 | 15.34 | 15.34 | 5,500 | -0.02(-0.13%) |
Jun 02, 2003 | 15.32 | 15.40 | 15.30 | 15.36 | 14,800 | +0.11(+0.72%) |
May 30, 2003 | 15.31 | 15.31 | 15.25 | 15.25 | 2,100 | +0.04(+0.26%) |
May 29, 2003 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | +0.00(+0.00%) |
May 28, 2003 | 15.23 | 15.26 | 15.21 | 15.21 | 2,500 | +0.01(+0.07%) |
May 27, 2003 | 15.19 | 15.20 | 15.19 | 15.20 | 1,900 | +0.02(+0.13%) |
May 23, 2003 | 15.20 | 15.20 | 15.13 | 15.18 | 6,700 | -0.10(-0.65%) |
May 22, 2003 | 15.19 | 15.28 | 15.19 | 15.28 | 4,900 | +0.15(+0.99%) |
May 21, 2003 | 15.15 | 15.22 | 15.11 | 15.13 | 22,000 | -0.09(-0.59%) |
May 20, 2003 | 15.22 | 15.22 | 15.22 | 15.22 | 0 | +0.00(+0.00%) |
May 19, 2003 | 15.22 | 15.22 | 15.22 | 15.22 | 0 | +0.00(+0.00%) |
May 16, 2003 | 15.27 | 15.27 | 15.22 | 15.22 | 1,000 | -0.12(-0.78%) |
May 15, 2003 | 15.21 | 15.34 | 15.21 | 15.34 | 5,000 | -0.04(-0.26%) |
May 14, 2003 | 15.35 | 15.40 | 15.25 | 15.38 | 6,200 | +0.18(+1.18%) |
May 13, 2003 | 15.20 | 15.35 | 15.20 | 15.20 | 3,200 | +0.00(+0.00%) |
May 12, 2003 | 15.18 | 15.20 | 15.18 | 15.20 | 4,400 | +0.08(+0.53%) |
May 09, 2003 | 15.24 | 15.24 | 15.12 | 15.12 | 4,000 | -0.12(-0.79%) |
May 08, 2003 | 15.20 | 15.24 | 15.10 | 15.24 | 6,300 | -0.09(-0.59%) |
May 07, 2003 | 15.33 | 15.33 | 15.23 | 15.33 | 12,300 | +0.13(+0.86%) |
May 06, 2003 | 15.20 | 15.20 | 15.20 | 15.20 | 300 | +0.10(+0.66%) |
May 05, 2003 | 15.20 | 15.25 | 15.10 | 15.10 | 6,300 | +0.03(+0.20%) |
May 02, 2003 | 15.15 | 15.15 | 15.05 | 15.07 | 4,200 | +0.03(+0.20%) |
May 01, 2003 | 15.04 | 15.05 | 15.04 | 15.04 | 1,800 | +0.00(+0.00%) |
Apr 30, 2003 | 15.04 | 15.04 | 15.04 | 15.04 | 600 | +0.04(+0.27%) |
Apr 29, 2003 | 14.99 | 15.01 | 14.99 | 15.00 | 4,900 | +0.01(+0.07%) |
Apr 28, 2003 | 14.95 | 14.99 | 14.87 | 14.99 | 6,000 | +0.09(+0.62%) |
Apr 25, 2003 | 14.89 | 14.90 | 14.87 | 14.90 | 5,300 | +0.01(+0.05%) |
Apr 24, 2003 | 14.88 | 14.89 | 14.88 | 14.89 | 1,500 | +0.02(+0.13%) |
Apr 23, 2003 | 14.89 | 14.89 | 14.87 | 14.87 | 1,700 | -0.03(-0.20%) |
Apr 22, 2003 | 14.90 | 14.90 | 14.90 | 14.90 | 1,000 | -0.04(-0.27%) |
Apr 21, 2003 | 14.94 | 14.94 | 14.89 | 14.94 | 4,700 | -0.03(-0.20%) |
Apr 17, 2003 | 15.00 | 15.10 | 14.97 | 14.97 | 7,600 | -0.03(-0.20%) |
Apr 16, 2003 | 15.01 | 15.15 | 15.00 | 15.00 | 6,200 | -0.10(-0.66%) |
Apr 15, 2003 | 14.98 | 15.10 | 14.98 | 15.10 | 6,200 | +0.10(+0.67%) |
Apr 14, 2003 | 15.09 | 15.09 | 14.99 | 15.00 | 3,400 | -0.08(-0.53%) |
Apr 11, 2003 | 15.22 | 15.33 | 14.92 | 15.08 | 16,600 | -0.18(-1.18%) |
Apr 10, 2003 | 15.00 | 15.26 | 15.00 | 15.26 | 5,000 | +0.11(+0.73%) |
Apr 09, 2003 | 15.15 | 15.15 | 15.15 | 15.15 | 1,600 | +0.13(+0.87%) |
Apr 08, 2003 | 15.10 | 15.16 | 15.02 | 15.02 | 2,800 | -0.11(-0.73%) |
Apr 07, 2003 | 15.20 | 15.23 | 15.06 | 15.13 | 4,000 | +0.03(+0.20%) |
Apr 04, 2003 | 14.95 | 15.10 | 14.95 | 15.10 | 6,700 | +0.10(+0.67%) |
Apr 03, 2003 | 14.84 | 15.00 | 14.80 | 15.00 | 11,700 | +0.17(+1.15%) |
Apr 02, 2003 | 14.65 | 14.84 | 14.65 | 14.83 | 14,000 | +0.23(+1.58%) |