Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.37 | 16.47 | 16.37 | 16.47 | 5,100 | +0.10(+0.61%) |
May 29, 2003 | 16.37 | 16.37 | 16.37 | 16.37 | 0 | +0.00(+0.00%) |
May 28, 2003 | 16.37 | 16.37 | 16.37 | 16.37 | 2,000 | -0.08(-0.49%) |
May 23, 2003 | 16.31 | 16.45 | 16.31 | 16.45 | 1,800 | +0.20(+1.23%) |
May 22, 2003 | 16.45 | 16.45 | 16.25 | 16.25 | 8,700 | -0.20(-1.22%) |
May 21, 2003 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
May 20, 2003 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
May 19, 2003 | 16.50 | 16.50 | 16.30 | 16.45 | 9,900 | +0.11(+0.67%) |
May 16, 2003 | 16.32 | 16.34 | 16.32 | 16.34 | 14,800 | +0.06(+0.37%) |
May 15, 2003 | 16.27 | 16.32 | 16.27 | 16.28 | 4,300 | -0.05(-0.31%) |
May 14, 2003 | 16.30 | 16.33 | 16.30 | 16.33 | 5,400 | -0.10(-0.61%) |
May 13, 2003 | 16.31 | 16.43 | 16.31 | 16.43 | 2,500 | +0.12(+0.74%) |
May 12, 2003 | 16.32 | 16.32 | 16.31 | 16.31 | 2,000 | -0.06(-0.37%) |
May 09, 2003 | 16.31 | 16.38 | 16.31 | 16.37 | 6,700 | +0.00(+0.00%) |
May 08, 2003 | 16.27 | 16.37 | 16.27 | 16.37 | 2,700 | +0.07(+0.43%) |
May 07, 2003 | 16.26 | 16.30 | 16.26 | 16.30 | 2,000 | +0.08(+0.49%) |
May 06, 2003 | 16.17 | 16.22 | 16.17 | 16.22 | 2,500 | +0.05(+0.31%) |
May 05, 2003 | 16.15 | 16.17 | 16.15 | 16.17 | 3,100 | +0.02(+0.12%) |
May 02, 2003 | 16.13 | 16.17 | 15.97 | 16.15 | 10,600 | +0.02(+0.12%) |
May 01, 2003 | 16.17 | 16.20 | 16.01 | 16.13 | 6,900 | -0.03(-0.19%) |
Apr 30, 2003 | 16.15 | 16.16 | 16.09 | 16.16 | 6,300 | +0.07(+0.44%) |
Apr 29, 2003 | 16.14 | 16.17 | 16.09 | 16.09 | 20,300 | +0.04(+0.25%) |
Apr 28, 2003 | 16.05 | 16.05 | 16.05 | 16.05 | 400 | +0.00(+0.00%) |
Apr 25, 2003 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 16.05 | 16.05 | 16.05 | 16.05 | 4,300 | -0.09(-0.56%) |
Apr 23, 2003 | 16.14 | 16.14 | 16.14 | 16.14 | 300 | +0.04(+0.25%) |
Apr 22, 2003 | 16.02 | 16.10 | 15.95 | 16.10 | 13,500 | +0.09(+0.56%) |
Apr 21, 2003 | 15.95 | 16.01 | 15.95 | 16.01 | 1,400 | +0.00(+0.00%) |
Apr 17, 2003 | 15.85 | 16.01 | 15.85 | 16.01 | 1,800 | +0.07(+0.44%) |
Apr 16, 2003 | 15.94 | 15.94 | 15.94 | 15.94 | 600 | +0.04(+0.25%) |
Apr 15, 2003 | 15.90 | 15.92 | 15.90 | 15.90 | 3,700 | +0.10(+0.63%) |
Apr 14, 2003 | 15.75 | 15.80 | 15.75 | 15.80 | 600 | -0.11(-0.69%) |
Apr 11, 2003 | 15.79 | 15.91 | 15.79 | 15.91 | 10,500 | +0.16(+1.02%) |
Apr 10, 2003 | 15.75 | 15.75 | 15.75 | 15.75 | 1,900 | +0.13(+0.83%) |
Apr 09, 2003 | 15.91 | 15.91 | 15.62 | 15.62 | 17,200 | -0.26(-1.64%) |
Apr 08, 2003 | 15.82 | 15.90 | 15.75 | 15.88 | 10,300 | +0.05(+0.32%) |
Apr 07, 2003 | 16.00 | 16.00 | 15.83 | 15.83 | 4,000 | -0.08(-0.50%) |
Apr 04, 2003 | 15.95 | 15.95 | 15.91 | 15.91 | 3,800 | +0.01(+0.06%) |
Apr 03, 2003 | 15.99 | 15.99 | 15.90 | 15.90 | 8,600 | -0.05(-0.31%) |
Apr 02, 2003 | 16.14 | 16.14 | 15.95 | 15.95 | 4,900 | -0.19(-1.18%) |
Apr 01, 2003 | 16.17 | 16.17 | 16.12 | 16.14 | 6,700 | +0.01(+0.06%) |
Mar 31, 2003 | 16.15 | 16.15 | 16.13 | 16.13 | 1,500 | +0.10(+0.62%) |
Mar 28, 2003 | 16.07 | 16.07 | 16.01 | 16.03 | 2,400 | -0.03(-0.19%) |
Mar 27, 2003 | 16.06 | 16.06 | 16.06 | 16.06 | 300 | +0.00(+0.00%) |
Mar 26, 2003 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 16.12 | 16.12 | 15.95 | 16.06 | 8,600 | -0.04(-0.25%) |
Mar 24, 2003 | 16.20 | 16.20 | 16.04 | 16.10 | 2,800 | +0.02(+0.12%) |
Mar 21, 2003 | 16.45 | 16.45 | 16.08 | 16.08 | 17,300 | -0.27(-1.65%) |
Mar 20, 2003 | 16.40 | 16.40 | 16.35 | 16.35 | 1,300 | +0.05(+0.31%) |
Mar 19, 2003 | 16.49 | 16.49 | 16.30 | 16.30 | 2,400 | -0.02(-0.12%) |
Mar 18, 2003 | 16.49 | 16.49 | 16.32 | 16.32 | 2,000 | -0.17(-1.03%) |
Mar 17, 2003 | 16.49 | 16.49 | 16.49 | 16.49 | 300 | +0.00(+0.00%) |
Mar 14, 2003 | 16.49 | 16.49 | 16.49 | 16.49 | 800 | +0.10(+0.61%) |
Mar 13, 2003 | 16.45 | 16.45 | 16.32 | 16.39 | 6,000 | -0.10(-0.61%) |
Mar 12, 2003 | 16.49 | 16.49 | 16.49 | 16.49 | 400 | +0.00(+0.00%) |
Mar 11, 2003 | 16.49 | 16.49 | 16.49 | 16.49 | 2,000 | +0.00(+0.00%) |
Mar 10, 2003 | 16.49 | 16.49 | 16.49 | 16.49 | 8,000 | +0.07(+0.43%) |
Mar 07, 2003 | 16.49 | 16.49 | 16.42 | 16.42 | 700 | -0.03(-0.18%) |
Mar 06, 2003 | 16.60 | 16.60 | 16.45 | 16.45 | 1,300 | -0.05(-0.30%) |
Mar 05, 2003 | 16.65 | 16.74 | 16.50 | 16.50 | 8,200 | -0.05(-0.30%) |
Mar 04, 2003 | 16.70 | 16.74 | 16.55 | 16.55 | 10,100 | -0.05(-0.30%) |