Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 16.50 | 16.55 | 16.50 | 16.55 | 3,700 | -0.15(-0.90%) |
Jun 27, 2003 | 16.60 | 16.70 | 16.60 | 16.70 | 1,400 | +0.00(+0.00%) |
Jun 26, 2003 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) |
Jun 25, 2003 | 16.40 | 16.70 | 16.40 | 16.70 | 5,300 | +0.22(+1.33%) |
Jun 24, 2003 | 16.42 | 16.48 | 16.42 | 16.48 | 6,100 | +0.01(+0.06%) |
Jun 23, 2003 | 16.30 | 16.47 | 16.30 | 16.47 | 2,800 | +0.03(+0.18%) |
Jun 20, 2003 | 16.30 | 16.45 | 16.30 | 16.44 | 6,400 | +0.05(+0.31%) |
Jun 19, 2003 | 16.32 | 16.40 | 16.32 | 16.39 | 2,500 | -0.11(-0.67%) |
Jun 18, 2003 | 16.37 | 16.59 | 16.35 | 16.50 | 4,200 | +0.06(+0.36%) |
Jun 17, 2003 | 16.55 | 16.60 | 16.44 | 16.44 | 7,800 | -0.16(-0.96%) |
Jun 16, 2003 | 16.85 | 16.85 | 16.60 | 16.60 | 5,000 | -0.10(-0.60%) |
Jun 13, 2003 | 16.70 | 16.70 | 16.70 | 16.70 | 400 | -0.10(-0.60%) |
Jun 12, 2003 | 16.90 | 16.90 | 16.80 | 16.80 | 16,000 | +0.00(+0.00%) |
Jun 11, 2003 | 16.70 | 16.80 | 16.70 | 16.80 | 1,400 | -0.05(-0.30%) |
Jun 10, 2003 | 16.80 | 16.85 | 16.80 | 16.85 | 4,300 | +0.00(+0.00%) |
Jun 09, 2003 | 16.76 | 16.86 | 16.71 | 16.85 | 3,300 | -0.05(-0.30%) |
Jun 06, 2003 | 16.80 | 16.90 | 16.80 | 16.90 | 2,000 | +0.20(+1.20%) |
Jun 05, 2003 | 16.80 | 16.85 | 16.70 | 16.70 | 5,300 | -0.24(-1.42%) |
Jun 04, 2003 | 16.72 | 16.95 | 16.72 | 16.94 | 6,300 | +0.24(+1.44%) |
Jun 03, 2003 | 16.80 | 16.80 | 16.70 | 16.70 | 4,200 | -0.29(-1.71%) |
Jun 02, 2003 | 16.99 | 16.99 | 16.90 | 16.99 | 1,000 | +0.27(+1.61%) |
May 30, 2003 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | +0.00(+0.00%) |
May 29, 2003 | 16.60 | 16.84 | 16.51 | 16.72 | 14,600 | +0.08(+0.48%) |
May 28, 2003 | 16.45 | 16.64 | 16.45 | 16.64 | 4,300 | +0.22(+1.34%) |
May 27, 2003 | 16.22 | 16.42 | 16.22 | 16.42 | 4,700 | +0.09(+0.55%) |
May 23, 2003 | 16.33 | 16.33 | 16.33 | 16.33 | 0 | +0.00(+0.00%) |
May 22, 2003 | 16.32 | 16.33 | 16.32 | 16.33 | 4,800 | +0.03(+0.18%) |
May 21, 2003 | 16.30 | 16.35 | 16.15 | 16.30 | 19,900 | +0.02(+0.12%) |
May 20, 2003 | 16.28 | 16.28 | 16.18 | 16.28 | 2,900 | +0.00(+0.00%) |
May 19, 2003 | 16.28 | 16.28 | 16.28 | 16.28 | 1,900 | +0.00(+0.00%) |
May 16, 2003 | 16.25 | 16.28 | 16.25 | 16.28 | 1,400 | +0.13(+0.80%) |
May 15, 2003 | 16.20 | 16.26 | 16.15 | 16.15 | 1,900 | -0.14(-0.86%) |
May 14, 2003 | 16.29 | 16.29 | 16.29 | 16.29 | 1,000 | +0.14(+0.87%) |
May 13, 2003 | 16.11 | 16.25 | 16.11 | 16.15 | 1,000 | +0.01(+0.06%) |
May 12, 2003 | 16.20 | 16.20 | 16.13 | 16.14 | 3,200 | -0.07(-0.43%) |
May 09, 2003 | 16.15 | 16.21 | 16.15 | 16.21 | 900 | +0.00(+0.00%) |
May 08, 2003 | 16.21 | 16.21 | 16.21 | 16.21 | 1,300 | +0.01(+0.06%) |
May 07, 2003 | 16.04 | 16.20 | 16.04 | 16.20 | 3,700 | +0.06(+0.37%) |
May 06, 2003 | 16.14 | 16.14 | 16.14 | 16.14 | 0 | +0.00(+0.00%) |
May 05, 2003 | 16.00 | 16.14 | 15.95 | 16.14 | 6,000 | +0.14(+0.88%) |
May 02, 2003 | 16.00 | 16.00 | 16.00 | 16.00 | 1,000 | -0.05(-0.31%) |
May 01, 2003 | 16.10 | 16.10 | 16.05 | 16.05 | 800 | -0.10(-0.62%) |
Apr 30, 2003 | 16.10 | 16.25 | 16.10 | 16.15 | 8,700 | +0.13(+0.81%) |
Apr 29, 2003 | 16.08 | 16.08 | 15.90 | 16.02 | 4,500 | -0.03(-0.19%) |
Apr 28, 2003 | 15.90 | 16.10 | 15.80 | 16.05 | 4,300 | +0.25(+1.58%) |
Apr 25, 2003 | 15.80 | 15.80 | 15.80 | 15.80 | 200 | -0.20(-1.25%) |
Apr 24, 2003 | 16.00 | 16.00 | 16.00 | 16.00 | 1,800 | +0.05(+0.31%) |
Apr 23, 2003 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 15.90 | 15.95 | 15.90 | 15.95 | 1,000 | +0.10(+0.63%) |
Apr 21, 2003 | 15.85 | 15.85 | 15.85 | 15.85 | 1,700 | +0.00(+0.00%) |
Apr 17, 2003 | 15.70 | 15.90 | 15.70 | 15.85 | 2,800 | +0.06(+0.38%) |
Apr 16, 2003 | 15.78 | 15.79 | 15.78 | 15.79 | 2,100 | +0.01(+0.06%) |
Apr 15, 2003 | 15.70 | 15.78 | 15.70 | 15.78 | 5,900 | +0.28(+1.81%) |
Apr 14, 2003 | 15.50 | 15.50 | 15.50 | 15.50 | 800 | +0.00(+0.00%) |
Apr 11, 2003 | 15.55 | 15.55 | 15.50 | 15.50 | 4,800 | -0.07(-0.45%) |
Apr 10, 2003 | 15.70 | 15.70 | 15.50 | 15.57 | 1,600 | -0.03(-0.19%) |
Apr 09, 2003 | 15.66 | 15.74 | 15.50 | 15.60 | 2,400 | +0.15(+0.97%) |
Apr 08, 2003 | 15.55 | 15.55 | 15.45 | 15.45 | 1,800 | +0.00(+0.00%) |
Apr 07, 2003 | 15.70 | 15.70 | 15.42 | 15.45 | 4,900 | -0.20(-1.28%) |
Apr 04, 2003 | 15.75 | 15.75 | 15.65 | 15.65 | 800 | +0.00(+0.00%) |
Apr 03, 2003 | 15.79 | 15.79 | 15.65 | 15.65 | 700 | -0.13(-0.82%) |
Apr 02, 2003 | 15.78 | 15.78 | 15.78 | 15.78 | 200 | +0.08(+0.51%) |