Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.14 | 17.22 | 17.14 | 17.22 | 7,900 | +0.09(+0.53%) |
May 29, 2003 | 17.11 | 17.13 | 17.11 | 17.13 | 1,500 | +0.03(+0.18%) |
May 28, 2003 | 16.93 | 17.10 | 16.93 | 17.10 | 11,500 | +0.20(+1.18%) |
May 23, 2003 | 17.01 | 17.07 | 16.90 | 16.90 | 8,200 | -0.19(-1.11%) |
May 22, 2003 | 17.09 | 17.09 | 17.09 | 17.09 | 300 | +0.00(+0.00%) |
May 21, 2003 | 17.00 | 17.10 | 17.00 | 17.09 | 6,200 | +0.09(+0.53%) |
May 20, 2003 | 16.95 | 17.08 | 16.95 | 17.00 | 9,400 | -0.05(-0.29%) |
May 19, 2003 | 17.05 | 17.05 | 17.05 | 17.05 | 1,100 | +0.10(+0.59%) |
May 16, 2003 | 16.94 | 17.05 | 16.94 | 16.95 | 12,000 | +0.11(+0.65%) |
May 15, 2003 | 16.90 | 16.91 | 16.84 | 16.84 | 19,200 | -0.03(-0.18%) |
May 14, 2003 | 16.94 | 16.95 | 16.87 | 16.87 | 3,600 | -0.08(-0.47%) |
May 13, 2003 | 16.86 | 16.95 | 16.83 | 16.95 | 17,700 | +0.03(+0.18%) |
May 12, 2003 | 16.92 | 16.93 | 16.92 | 16.92 | 2,200 | -0.08(-0.47%) |
May 09, 2003 | 16.82 | 17.00 | 16.82 | 17.00 | 11,600 | +0.29(+1.74%) |
May 08, 2003 | 16.76 | 16.81 | 16.71 | 16.71 | 4,400 | -0.04(-0.24%) |
May 07, 2003 | 16.80 | 16.81 | 16.71 | 16.75 | 3,600 | -0.02(-0.12%) |
May 06, 2003 | 16.80 | 16.81 | 16.68 | 16.77 | 9,500 | +0.03(+0.18%) |
May 05, 2003 | 16.80 | 16.82 | 16.69 | 16.74 | 9,300 | -0.01(-0.06%) |
May 02, 2003 | 16.71 | 16.81 | 16.71 | 16.75 | 3,500 | -0.03(-0.18%) |
May 01, 2003 | 16.75 | 16.80 | 16.72 | 16.78 | 4,900 | -0.02(-0.12%) |
Apr 30, 2003 | 16.77 | 16.80 | 16.77 | 16.80 | 3,100 | +0.10(+0.60%) |
Apr 29, 2003 | 16.77 | 16.77 | 16.70 | 16.70 | 4,700 | +0.00(+0.00%) |
Apr 28, 2003 | 16.80 | 16.80 | 16.70 | 16.70 | 6,800 | -0.08(-0.48%) |
Apr 25, 2003 | 16.75 | 16.78 | 16.75 | 16.78 | 2,400 | -0.01(-0.06%) |
Apr 24, 2003 | 16.79 | 16.79 | 16.79 | 16.79 | 200 | +0.00(+0.00%) |
Apr 23, 2003 | 16.80 | 16.80 | 16.71 | 16.79 | 5,800 | -0.11(-0.65%) |
Apr 22, 2003 | 16.90 | 16.90 | 16.81 | 16.90 | 1,700 | -0.03(-0.18%) |
Apr 21, 2003 | 16.86 | 16.93 | 16.86 | 16.93 | 2,900 | +0.13(+0.77%) |
Apr 17, 2003 | 16.85 | 16.85 | 16.79 | 16.80 | 3,400 | +0.02(+0.12%) |
Apr 16, 2003 | 16.65 | 16.79 | 16.65 | 16.78 | 2,500 | +0.03(+0.18%) |
Apr 15, 2003 | 16.79 | 16.79 | 16.75 | 16.75 | 1,000 | +0.00(+0.00%) |
Apr 14, 2003 | 16.70 | 16.75 | 16.68 | 16.75 | 800 | +0.05(+0.30%) |
Apr 11, 2003 | 16.75 | 16.75 | 16.70 | 16.70 | 6,300 | -0.10(-0.60%) |
Apr 10, 2003 | 16.86 | 16.86 | 16.75 | 16.80 | 3,000 | +0.05(+0.30%) |
Apr 09, 2003 | 16.71 | 16.90 | 16.71 | 16.75 | 3,100 | -0.05(-0.30%) |
Apr 08, 2003 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 16.70 | 16.82 | 16.70 | 16.80 | 3,100 | -0.02(-0.12%) |
Apr 04, 2003 | 16.61 | 16.82 | 16.61 | 16.82 | 7,600 | +0.21(+1.26%) |
Apr 03, 2003 | 16.68 | 16.68 | 16.61 | 16.61 | 800 | -0.06(-0.36%) |
Apr 02, 2003 | 16.61 | 16.67 | 16.61 | 16.67 | 800 | +0.06(+0.36%) |
Apr 01, 2003 | 16.62 | 16.68 | 16.61 | 16.61 | 5,100 | -0.04(-0.24%) |
Mar 31, 2003 | 16.60 | 16.75 | 16.60 | 16.65 | 1,400 | +0.05(+0.30%) |
Mar 28, 2003 | 16.67 | 16.68 | 16.56 | 16.60 | 5,600 | -0.07(-0.42%) |
Mar 27, 2003 | 16.62 | 16.67 | 16.49 | 16.67 | 5,800 | +0.07(+0.42%) |
Mar 26, 2003 | 16.67 | 16.67 | 16.50 | 16.60 | 3,500 | -0.05(-0.30%) |
Mar 25, 2003 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 16.64 | 16.65 | 16.64 | 16.65 | 3,100 | -0.03(-0.18%) |
Mar 21, 2003 | 16.79 | 16.80 | 16.68 | 16.68 | 2,800 | -0.13(-0.77%) |
Mar 20, 2003 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 16.85 | 16.90 | 16.75 | 16.81 | 4,900 | -0.12(-0.71%) |
Mar 17, 2003 | 16.79 | 16.95 | 16.79 | 16.93 | 3,200 | +0.13(+0.77%) |
Mar 14, 2003 | 16.99 | 16.99 | 16.80 | 16.80 | 4,100 | -0.20(-1.18%) |
Mar 13, 2003 | 17.14 | 17.14 | 16.93 | 17.00 | 2,900 | -0.05(-0.29%) |
Mar 12, 2003 | 16.93 | 17.05 | 16.93 | 17.05 | 5,600 | +0.14(+0.83%) |
Mar 11, 2003 | 16.90 | 17.04 | 16.90 | 16.91 | 8,400 | -0.02(-0.12%) |
Mar 10, 2003 | 17.20 | 17.20 | 16.91 | 16.93 | 4,100 | -0.15(-0.88%) |
Mar 07, 2003 | 17.02 | 17.10 | 16.87 | 17.08 | 6,800 | +0.17(+1.01%) |
Mar 06, 2003 | 16.96 | 17.05 | 16.91 | 16.91 | 7,200 | -0.04(-0.24%) |
Mar 05, 2003 | 17.16 | 17.16 | 16.95 | 16.95 | 9,900 | -0.21(-1.22%) |
Mar 04, 2003 | 17.10 | 17.25 | 17.10 | 17.16 | 3,800 | -0.02(-0.12%) |