Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | -0.07(-0.43%) |
May 29, 2003 | 16.34 | 16.34 | 16.34 | 16.34 | 0 | +0.13(+0.80%) |
May 28, 2003 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | +0.16(+1.00%) |
May 23, 2003 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.16(+1.01%) |
May 22, 2003 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | +0.12(+0.76%) |
May 21, 2003 | 15.77 | 15.77 | 15.77 | 15.77 | 0 | -0.04(-0.25%) |
May 20, 2003 | 15.81 | 15.81 | 15.81 | 15.81 | 0 | +0.04(+0.25%) |
May 19, 2003 | 15.77 | 15.77 | 15.77 | 15.77 | 0 | -0.21(-1.31%) |
May 16, 2003 | 15.98 | 15.98 | 15.98 | 15.98 | 0 | +0.05(+0.31%) |
May 15, 2003 | 15.93 | 15.93 | 15.93 | 15.93 | 0 | +0.02(+0.13%) |
May 14, 2003 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | +0.04(+0.25%) |
May 13, 2003 | 15.87 | 15.87 | 15.87 | 15.87 | 0 | +0.04(+0.25%) |
May 12, 2003 | 15.83 | 15.83 | 15.83 | 15.83 | 0 | +0.10(+0.64%) |
May 09, 2003 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | +0.08(+0.51%) |
May 08, 2003 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | -0.09(-0.57%) |
May 07, 2003 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | +0.05(+0.32%) |
May 06, 2003 | 15.69 | 15.69 | 15.69 | 15.69 | 0 | +0.21(+1.36%) |
May 05, 2003 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | +0.14(+0.91%) |
May 02, 2003 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | +0.06(+0.39%) |
May 01, 2003 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | +0.08(+0.53%) |
Apr 30, 2003 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.09(+0.60%) |
Apr 29, 2003 | 15.11 | 15.11 | 15.11 | 15.11 | 0 | +0.16(+1.07%) |
Apr 28, 2003 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.12(+0.81%) |
Apr 25, 2003 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | -0.13(-0.87%) |
Apr 24, 2003 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | -0.15(-0.99%) |
Apr 23, 2003 | 15.11 | 15.11 | 15.11 | 15.11 | 0 | +0.10(+0.67%) |
Apr 22, 2003 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | +0.00(+0.00%) |
Apr 21, 2003 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | -0.03(-0.20%) |
Apr 17, 2003 | 15.04 | 15.04 | 15.04 | 15.04 | 0 | +0.06(+0.40%) |
Apr 16, 2003 | 14.98 | 14.98 | 14.98 | 14.98 | 0 | +0.07(+0.47%) |
Apr 15, 2003 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | +0.11(+0.74%) |
Apr 14, 2003 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.01(+0.07%) |
Apr 11, 2003 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | +0.01(+0.07%) |
Apr 10, 2003 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | -0.02(-0.14%) |
Apr 09, 2003 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | -0.05(-0.34%) |
Apr 08, 2003 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | -0.08(-0.54%) |
Apr 07, 2003 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | +0.22(+1.50%) |
Apr 04, 2003 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | +0.10(+0.68%) |
Apr 03, 2003 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | +0.04(+0.27%) |
Apr 02, 2003 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | +0.18(+1.25%) |
Apr 01, 2003 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.05(+0.35%) |
Mar 31, 2003 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | -0.22(-1.51%) |
Mar 28, 2003 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | +0.01(+0.07%) |
Mar 27, 2003 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | -0.06(-0.41%) |
Mar 26, 2003 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | +0.07(+0.48%) |
Mar 25, 2003 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | -0.01(-0.07%) |
Mar 24, 2003 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | -0.13(-0.89%) |
Mar 21, 2003 | 14.68 | 14.68 | 14.68 | 14.68 | 0 | +0.18(+1.24%) |
Mar 20, 2003 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.10(+0.69%) |
Mar 18, 2003 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | +0.15(+1.05%) |
Mar 17, 2003 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.20(+1.42%) |
Mar 13, 2003 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | +0.10(+0.72%) |
Mar 12, 2003 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | -0.07(-0.50%) |
Mar 11, 2003 | 14.02 | 14.02 | 14.02 | 14.02 | 0 | -0.10(-0.71%) |
Mar 10, 2003 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | -0.19(-1.33%) |
Mar 07, 2003 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | -0.13(-0.90%) |
Mar 06, 2003 | 14.44 | 14.44 | 14.44 | 14.44 | 0 | -0.11(-0.76%) |
Mar 05, 2003 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | -0.06(-0.41%) |
Mar 04, 2003 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | -0.15(-1.02%) |