Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.88 | 18.92 | 18.54 | 18.55 | 900 | -0.18(-0.96%) |
May 29, 2003 | 18.75 | 18.75 | 18.62 | 18.73 | 1,100 | +0.09(+0.48%) |
May 28, 2003 | 18.98 | 18.98 | 18.25 | 18.64 | 10,100 | -0.34(-1.79%) |
May 27, 2003 | 18.10 | 19.00 | 17.80 | 18.98 | 5,200 | +0.78(+4.29%) |
May 23, 2003 | 18.98 | 18.99 | 18.15 | 18.20 | 3,700 | -0.80(-4.21%) |
May 22, 2003 | 18.15 | 19.00 | 18.05 | 19.00 | 12,800 | +0.50(+2.70%) |
May 21, 2003 | 19.74 | 19.74 | 18.30 | 18.50 | 4,100 | -1.25(-6.33%) |
May 20, 2003 | 20.00 | 20.00 | 19.50 | 19.75 | 1,400 | -0.47(-2.32%) |
May 19, 2003 | 20.33 | 20.33 | 20.22 | 20.22 | 1,300 | -0.12(-0.59%) |
May 16, 2003 | 20.75 | 20.75 | 20.34 | 20.34 | 7,500 | -0.66(-3.14%) |
May 15, 2003 | 20.64 | 21.00 | 20.64 | 21.00 | 1,700 | +0.45(+2.19%) |
May 14, 2003 | 20.99 | 20.99 | 20.55 | 20.55 | 1,500 | -0.04(-0.19%) |
May 13, 2003 | 20.63 | 20.69 | 20.59 | 20.59 | 1,500 | -0.10(-0.48%) |
May 12, 2003 | 20.63 | 20.69 | 20.63 | 20.69 | 200 | -0.27(-1.29%) |
May 09, 2003 | 20.94 | 21.00 | 20.89 | 20.96 | 1,400 | +0.08(+0.38%) |
May 08, 2003 | 20.76 | 20.97 | 20.76 | 20.88 | 3,400 | +0.22(+1.06%) |
May 07, 2003 | 20.57 | 20.95 | 20.57 | 20.66 | 5,100 | +0.09(+0.44%) |
May 06, 2003 | 20.57 | 20.57 | 20.57 | 20.57 | 100 | +0.02(+0.10%) |
May 05, 2003 | 20.55 | 20.55 | 20.55 | 20.55 | 0 | +0.00(+0.00%) |
May 02, 2003 | 20.72 | 20.88 | 20.55 | 20.55 | 1,900 | -0.14(-0.68%) |
May 01, 2003 | 20.85 | 20.85 | 20.69 | 20.69 | 1,800 | -0.17(-0.81%) |
Apr 30, 2003 | 21.09 | 21.09 | 20.70 | 20.86 | 1,000 | -0.24(-1.14%) |
Apr 29, 2003 | 21.10 | 21.10 | 21.10 | 21.10 | 300 | +0.02(+0.09%) |
Apr 28, 2003 | 21.50 | 21.50 | 21.08 | 21.08 | 800 | -0.31(-1.45%) |
Apr 25, 2003 | 21.25 | 21.40 | 21.25 | 21.39 | 500 | +0.39(+1.86%) |
Apr 24, 2003 | 21.00 | 21.00 | 21.00 | 21.00 | 200 | -0.11(-0.52%) |
Apr 23, 2003 | 21.11 | 21.11 | 21.11 | 21.11 | 100 | +0.00(+0.00%) |
Apr 22, 2003 | 21.11 | 21.11 | 21.11 | 21.11 | 500 | +0.00(+0.00%) |
Apr 21, 2003 | 21.11 | 21.11 | 21.11 | 21.11 | 100 | +0.09(+0.43%) |
Apr 17, 2003 | 21.40 | 21.40 | 21.02 | 21.02 | 1,100 | -0.38(-1.78%) |
Apr 16, 2003 | 21.01 | 21.40 | 21.01 | 21.40 | 1,200 | -0.10(-0.47%) |
Apr 15, 2003 | 21.23 | 21.52 | 21.23 | 21.50 | 700 | +0.50(+2.38%) |
Apr 14, 2003 | 20.74 | 21.00 | 20.70 | 21.00 | 1,400 | +0.33(+1.60%) |
Apr 11, 2003 | 20.86 | 20.86 | 20.67 | 20.67 | 900 | +0.07(+0.34%) |
Apr 10, 2003 | 21.00 | 21.00 | 20.60 | 20.60 | 900 | -0.15(-0.72%) |
Apr 09, 2003 | 21.49 | 21.49 | 20.75 | 20.75 | 1,200 | -0.68(-3.17%) |
Apr 08, 2003 | 21.43 | 21.43 | 21.43 | 21.43 | 500 | +0.01(+0.05%) |
Apr 07, 2003 | 21.42 | 21.42 | 21.42 | 21.42 | 700 | +0.30(+1.42%) |
Apr 04, 2003 | 21.13 | 21.14 | 21.12 | 21.12 | 5,000 | +0.12(+0.57%) |
Apr 03, 2003 | 20.50 | 21.01 | 20.50 | 21.00 | 2,200 | +0.75(+3.70%) |
Apr 02, 2003 | 19.74 | 20.25 | 19.74 | 20.25 | 1,300 | +0.26(+1.30%) |
Apr 01, 2003 | 19.99 | 19.99 | 19.88 | 19.99 | 700 | +0.34(+1.73%) |
Mar 31, 2003 | 19.45 | 19.65 | 19.38 | 19.65 | 2,400 | +0.25(+1.29%) |
Mar 28, 2003 | 19.60 | 19.65 | 19.40 | 19.40 | 800 | -0.55(-2.76%) |
Mar 27, 2003 | 19.55 | 19.95 | 19.55 | 19.95 | 500 | +0.01(+0.05%) |
Mar 26, 2003 | 19.77 | 19.99 | 19.77 | 19.94 | 2,100 | -0.06(-0.30%) |
Mar 25, 2003 | 19.50 | 20.00 | 19.50 | 20.00 | 2,000 | +0.75(+3.90%) |
Mar 24, 2003 | 20.00 | 20.00 | 19.25 | 19.25 | 1,100 | -0.75(-3.75%) |
Mar 21, 2003 | 20.00 | 20.00 | 20.00 | 20.00 | 1,900 | +0.00(+0.00%) |
Mar 20, 2003 | 20.00 | 20.00 | 19.53 | 20.00 | 1,000 | +0.00(+0.00%) |
Mar 19, 2003 | 19.80 | 20.00 | 19.80 | 20.00 | 5,800 | +0.06(+0.30%) |
Mar 18, 2003 | 19.72 | 19.94 | 19.72 | 19.94 | 4,000 | +0.00(+0.00%) |
Mar 17, 2003 | 19.70 | 19.94 | 19.70 | 19.94 | 1,200 | +0.40(+2.05%) |
Mar 14, 2003 | 19.61 | 19.82 | 19.54 | 19.54 | 4,100 | +0.03(+0.15%) |
Mar 13, 2003 | 19.35 | 19.51 | 19.25 | 19.51 | 3,400 | +0.45(+2.36%) |
Mar 12, 2003 | 19.23 | 19.23 | 18.80 | 19.06 | 1,800 | -0.04(-0.21%) |
Mar 11, 2003 | 18.75 | 19.10 | 18.75 | 19.10 | 3,600 | +0.20(+1.06%) |
Mar 10, 2003 | 18.00 | 19.39 | 18.00 | 18.90 | 7,000 | +0.65(+3.56%) |
Mar 07, 2003 | 18.00 | 18.25 | 18.00 | 18.25 | 1,000 | +0.10(+0.55%) |
Mar 06, 2003 | 18.27 | 18.27 | 18.05 | 18.15 | 1,300 | -0.11(-0.60%) |
Mar 05, 2003 | 18.25 | 18.26 | 18.25 | 18.26 | 500 | +0.01(+0.05%) |
Mar 04, 2003 | 18.30 | 18.30 | 18.25 | 18.25 | 800 | -0.10(-0.54%) |