Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 16.10 | 16.20 | 16.10 | 16.20 | 6,800 | +0.07(+0.43%) |
Jun 27, 2003 | 15.97 | 16.13 | 15.97 | 16.13 | 3,500 | +0.18(+1.13%) |
Jun 26, 2003 | 15.94 | 15.95 | 15.94 | 15.95 | 3,500 | +0.05(+0.31%) |
Jun 25, 2003 | 15.90 | 15.90 | 15.90 | 15.90 | 1,200 | -0.05(-0.31%) |
Jun 24, 2003 | 15.95 | 15.95 | 15.95 | 15.95 | 4,000 | +0.00(+0.00%) |
Jun 23, 2003 | 16.00 | 16.00 | 15.90 | 15.95 | 4,700 | -0.15(-0.93%) |
Jun 20, 2003 | 16.10 | 16.10 | 16.10 | 16.10 | 1,000 | +0.00(+0.00%) |
Jun 19, 2003 | 16.10 | 16.10 | 16.10 | 16.10 | 1,000 | -0.10(-0.62%) |
Jun 18, 2003 | 16.20 | 16.20 | 16.20 | 16.20 | 200 | +0.00(+0.00%) |
Jun 17, 2003 | 16.20 | 16.20 | 16.20 | 16.20 | 100 | +0.00(+0.00%) |
Jun 16, 2003 | 16.24 | 16.25 | 16.20 | 16.20 | 3,500 | -0.03(-0.18%) |
Jun 13, 2003 | 16.23 | 16.23 | 16.23 | 16.23 | 100 | -0.02(-0.12%) |
Jun 12, 2003 | 16.25 | 16.25 | 16.25 | 16.25 | 1,000 | +0.01(+0.06%) |
Jun 11, 2003 | 16.20 | 16.24 | 16.17 | 16.24 | 1,600 | -0.01(-0.06%) |
Jun 10, 2003 | 16.24 | 16.25 | 16.24 | 16.25 | 1,900 | +0.01(+0.06%) |
Jun 09, 2003 | 16.32 | 16.32 | 16.24 | 16.24 | 2,800 | -0.09(-0.55%) |
Jun 06, 2003 | 16.33 | 16.33 | 16.33 | 16.33 | 0 | +0.00(+0.00%) |
Jun 05, 2003 | 16.33 | 16.33 | 16.33 | 16.33 | 0 | +0.00(+0.00%) |
Jun 04, 2003 | 16.35 | 16.40 | 16.33 | 16.33 | 5,600 | +0.08(+0.49%) |
Jun 03, 2003 | 16.12 | 16.25 | 16.12 | 16.25 | 4,900 | +0.08(+0.49%) |
Jun 02, 2003 | 16.08 | 16.17 | 16.08 | 16.17 | 3,000 | +0.07(+0.43%) |
May 30, 2003 | 16.14 | 16.14 | 16.05 | 16.10 | 9,300 | -0.08(-0.49%) |
May 29, 2003 | 16.19 | 16.19 | 16.15 | 16.18 | 4,400 | -0.01(-0.06%) |
May 28, 2003 | 16.14 | 16.19 | 16.14 | 16.19 | 1,400 | -0.01(-0.06%) |
May 27, 2003 | 16.20 | 16.20 | 16.20 | 16.20 | 1,600 | +0.00(+0.00%) |
May 23, 2003 | 16.20 | 16.20 | 16.19 | 16.20 | 3,100 | -0.01(-0.06%) |
May 22, 2003 | 16.09 | 16.42 | 16.09 | 16.21 | 13,700 | +0.12(+0.75%) |
May 21, 2003 | 16.15 | 16.15 | 16.09 | 16.09 | 4,300 | +0.06(+0.37%) |
May 20, 2003 | 16.00 | 16.03 | 16.00 | 16.03 | 600 | +0.13(+0.82%) |
May 19, 2003 | 16.00 | 16.00 | 15.90 | 15.90 | 5,800 | -0.03(-0.19%) |
May 16, 2003 | 15.93 | 15.93 | 15.93 | 15.93 | 100 | -0.07(-0.44%) |
May 15, 2003 | 15.98 | 16.00 | 15.98 | 16.00 | 800 | +0.02(+0.13%) |
May 14, 2003 | 15.98 | 15.98 | 15.98 | 15.98 | 0 | +0.00(+0.00%) |
May 13, 2003 | 15.98 | 15.98 | 15.98 | 15.98 | 400 | +0.08(+0.50%) |
May 12, 2003 | 15.86 | 16.00 | 15.86 | 15.90 | 5,100 | +0.05(+0.32%) |
May 09, 2003 | 15.85 | 15.85 | 15.85 | 15.85 | 4,000 | -0.10(-0.63%) |
May 08, 2003 | 15.85 | 15.95 | 15.85 | 15.95 | 11,600 | +0.00(+0.00%) |
May 07, 2003 | 15.65 | 16.00 | 15.65 | 15.95 | 25,900 | +0.21(+1.33%) |
May 06, 2003 | 15.74 | 15.74 | 15.74 | 15.74 | 2,300 | +0.00(+0.00%) |
May 05, 2003 | 15.74 | 15.74 | 15.74 | 15.74 | 300 | -0.01(-0.06%) |
May 02, 2003 | 15.76 | 15.77 | 15.75 | 15.75 | 2,600 | -0.03(-0.19%) |
May 01, 2003 | 15.77 | 15.78 | 15.77 | 15.78 | 2,100 | +0.01(+0.06%) |
Apr 30, 2003 | 15.76 | 15.77 | 15.76 | 15.77 | 1,000 | +0.02(+0.13%) |
Apr 29, 2003 | 15.70 | 15.75 | 15.66 | 15.75 | 4,500 | -0.03(-0.19%) |
Apr 28, 2003 | 15.74 | 15.80 | 15.74 | 15.78 | 3,400 | +0.06(+0.38%) |
Apr 25, 2003 | 15.75 | 15.75 | 15.72 | 15.72 | 1,000 | -0.11(-0.69%) |
Apr 24, 2003 | 15.85 | 15.85 | 15.76 | 15.83 | 3,700 | +0.09(+0.57%) |
Apr 23, 2003 | 15.75 | 15.75 | 15.74 | 15.74 | 3,200 | -0.06(-0.38%) |
Apr 22, 2003 | 15.95 | 15.95 | 15.70 | 15.80 | 8,700 | -0.10(-0.63%) |
Apr 21, 2003 | 15.85 | 15.90 | 15.85 | 15.90 | 3,200 | +0.19(+1.21%) |
Apr 17, 2003 | 15.65 | 15.71 | 15.65 | 15.71 | 7,600 | +0.16(+1.03%) |
Apr 16, 2003 | 15.60 | 15.60 | 15.45 | 15.55 | 8,000 | -0.05(-0.32%) |
Apr 15, 2003 | 15.80 | 15.80 | 15.60 | 15.60 | 5,000 | -0.19(-1.20%) |
Apr 14, 2003 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 15.67 | 15.79 | 15.67 | 15.79 | 3,600 | +0.12(+0.77%) |
Apr 10, 2003 | 15.67 | 15.67 | 15.67 | 15.67 | 1,500 | +0.01(+0.06%) |
Apr 09, 2003 | 15.64 | 15.66 | 15.64 | 15.66 | 1,200 | +0.03(+0.19%) |
Apr 08, 2003 | 15.63 | 15.63 | 15.63 | 15.63 | 1,000 | +0.00(+0.00%) |
Apr 07, 2003 | 15.63 | 15.63 | 15.63 | 15.63 | 1,600 | -0.03(-0.19%) |
Apr 04, 2003 | 15.65 | 15.66 | 15.65 | 15.66 | 1,000 | +0.01(+0.06%) |
Apr 03, 2003 | 15.59 | 15.65 | 15.59 | 15.65 | 4,400 | +0.15(+0.97%) |
Apr 02, 2003 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |