Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 22.74 | 22.74 | 20.70 | 20.70 | 900 | -1.50(-6.76%) |
Apr 29, 2003 | 23.46 | 23.70 | 22.20 | 22.20 | 900 | -1.80(-7.50%) |
Apr 28, 2003 | 24.06 | 24.06 | 24.00 | 24.00 | 250 | -0.30(-1.23%) |
Apr 25, 2003 | 24.06 | 24.30 | 24.00 | 24.30 | 333 | -0.12(-0.49%) |
Apr 24, 2003 | 24.60 | 24.90 | 24.06 | 24.42 | 533 | -0.48(-1.93%) |
Apr 23, 2003 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Apr 21, 2003 | 25.20 | 25.20 | 24.90 | 24.90 | 50 | -0.30(-1.19%) |
Apr 17, 2003 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 25.20 | 25.20 | 25.20 | 25.20 | 16 | -0.30(-1.18%) |
Apr 15, 2003 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 25.50 | 25.50 | 25.50 | 25.50 | 16 | -0.36(-1.39%) |
Apr 11, 2003 | 25.86 | 25.86 | 25.86 | 25.86 | 83 | -0.54(-2.05%) |
Apr 10, 2003 | 26.46 | 27.00 | 26.40 | 26.40 | 566 | -0.06(-0.23%) |
Apr 09, 2003 | 26.46 | 26.46 | 26.46 | 26.46 | 150 | +0.06(+0.23%) |
Apr 08, 2003 | 25.80 | 26.40 | 25.80 | 26.40 | 500 | +0.60(+2.33%) |
Apr 07, 2003 | 25.14 | 25.80 | 25.08 | 25.80 | 400 | +1.20(+4.88%) |
Apr 04, 2003 | 24.60 | 24.60 | 24.60 | 24.60 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 24.60 | 24.60 | 24.60 | 24.60 | 33 | -0.30(-1.20%) |
Apr 02, 2003 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 25.20 | 25.20 | 24.90 | 24.90 | 166 | -0.36(-1.43%) |
Mar 27, 2003 | 25.26 | 25.26 | 25.26 | 25.26 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 25.26 | 25.26 | 25.26 | 25.26 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 25.26 | 25.26 | 25.26 | 25.26 | 116 | +0.06(+0.24%) |
Mar 24, 2003 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 25.86 | 25.86 | 24.60 | 25.20 | 333 | -1.20(-4.55%) |
Mar 18, 2003 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 24.30 | 26.40 | 24.30 | 26.40 | 450 | +2.70(+11.39%) |
Mar 13, 2003 | 20.40 | 23.70 | 20.40 | 23.70 | 983 | +2.70(+12.86%) |
Mar 12, 2003 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 21.06 | 21.06 | 21.00 | 21.00 | 133 | +0.00(+0.00%) |
Mar 07, 2003 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 21.60 | 21.60 | 21.00 | 21.00 | 116 | -0.60(-2.78%) |
Mar 04, 2003 | 22.20 | 22.20 | 21.60 | 21.60 | 200 | -1.26(-5.51%) |
Mar 03, 2003 | 22.86 | 22.86 | 22.86 | 22.86 | 116 | -0.30(-1.30%) |
Feb 28, 2003 | 23.70 | 23.70 | 23.16 | 23.16 | 300 | +0.36(+1.58%) |
Feb 27, 2003 | 21.96 | 22.80 | 21.96 | 22.80 | 483 | +0.30(+1.33%) |
Feb 26, 2003 | 22.80 | 22.80 | 22.02 | 22.50 | 500 | -0.90(-3.85%) |
Feb 25, 2003 | 25.38 | 25.38 | 23.40 | 23.40 | 516 | -2.40(-9.30%) |
Feb 24, 2003 | 25.80 | 25.80 | 25.80 | 25.80 | 116 | +0.00(+0.00%) |
Feb 21, 2003 | 25.98 | 25.98 | 25.80 | 25.80 | 50 | -0.18(-0.69%) |
Feb 20, 2003 | 26.10 | 26.10 | 25.98 | 25.98 | 133 | +0.48(+1.88%) |
Feb 19, 2003 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) |
Feb 18, 2003 | 26.10 | 26.70 | 25.50 | 25.50 | 400 | +0.00(+0.00%) |
Feb 14, 2003 | 25.50 | 25.50 | 25.50 | 25.50 | 83 | -0.18(-0.70%) |
Feb 13, 2003 | 25.68 | 25.68 | 25.68 | 25.68 | 116 | +0.12(+0.47%) |
Feb 12, 2003 | 25.56 | 25.56 | 25.56 | 25.56 | 100 | +0.00(+0.00%) |
Feb 11, 2003 | 25.62 | 26.10 | 25.50 | 25.56 | 33 | -0.30(-1.16%) |
Feb 10, 2003 | 25.62 | 26.10 | 25.50 | 25.86 | 816 | -0.24(-0.92%) |
Feb 07, 2003 | 26.70 | 27.00 | 26.10 | 26.10 | 333 | +0.00(+0.00%) |
Feb 06, 2003 | 26.34 | 26.34 | 25.98 | 26.10 | 566 | -0.24(-0.91%) |
Feb 05, 2003 | 27.30 | 27.30 | 26.34 | 26.34 | 233 | -1.02(-3.73%) |
Feb 04, 2003 | 27.90 | 27.90 | 26.70 | 27.36 | 483 | -0.90(-3.18%) |