Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.10 | 21.90 | 20.10 | 21.90 | 1,316 | +1.80(+8.96%) |
May 29, 2003 | 19.62 | 20.40 | 19.62 | 20.10 | 450 | +0.48(+2.45%) |
May 28, 2003 | 19.62 | 19.62 | 19.62 | 19.62 | 0 | -0.18(-0.91%) |
May 27, 2003 | 19.44 | 20.40 | 19.38 | 19.80 | 2,033 | +0.00(+0.00%) |
May 23, 2003 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) |
May 22, 2003 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) |
May 21, 2003 | 19.80 | 19.80 | 19.80 | 19.80 | 166 | -0.30(-1.49%) |
May 20, 2003 | 21.60 | 21.60 | 20.10 | 20.10 | 750 | -2.10(-9.46%) |
May 19, 2003 | 22.20 | 22.20 | 22.20 | 22.20 | 216 | -0.30(-1.33%) |
May 16, 2003 | 23.10 | 23.10 | 22.50 | 22.50 | 583 | +0.00(+0.00%) |
May 15, 2003 | 21.54 | 22.80 | 21.54 | 22.50 | 1,450 | +1.50(+7.14%) |
May 14, 2003 | 19.80 | 21.66 | 19.80 | 21.00 | 3,683 | +1.80(+9.38%) |
May 13, 2003 | 20.10 | 20.10 | 17.70 | 19.20 | 6,333 | -1.50(-7.25%) |
May 12, 2003 | 20.10 | 20.70 | 19.98 | 20.70 | 550 | +0.24(+1.17%) |
May 09, 2003 | 20.52 | 20.70 | 20.46 | 20.46 | 683 | -1.02(-4.75%) |
May 08, 2003 | 21.48 | 21.48 | 21.48 | 21.48 | 16 | +0.48(+2.29%) |
May 07, 2003 | 21.06 | 21.06 | 21.00 | 21.00 | 583 | -0.30(-1.41%) |
May 06, 2003 | 21.30 | 21.30 | 21.30 | 21.30 | 0 | +0.00(+0.00%) |
May 05, 2003 | 21.00 | 21.30 | 21.00 | 21.30 | 550 | -0.30(-1.39%) |
May 02, 2003 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) |
May 01, 2003 | 21.00 | 21.84 | 21.00 | 21.60 | 233 | +0.90(+4.35%) |
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%) |