Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 16.80 | 16.80 | 16.40 | 16.40 | 2,400 | -0.30(-1.80%) |
Jun 27, 2003 | 16.55 | 16.70 | 16.55 | 16.70 | 2,700 | +0.01(+0.06%) |
Jun 26, 2003 | 16.51 | 16.69 | 16.51 | 16.69 | 1,500 | +0.19(+1.15%) |
Jun 25, 2003 | 16.51 | 16.51 | 16.50 | 16.50 | 1,300 | +0.00(+0.00%) |
Jun 24, 2003 | 16.52 | 16.52 | 16.50 | 16.50 | 7,000 | +0.00(+0.00%) |
Jun 23, 2003 | 16.45 | 16.50 | 16.35 | 16.50 | 9,300 | -0.09(-0.54%) |
Jun 20, 2003 | 16.50 | 16.59 | 16.50 | 16.59 | 1,500 | +0.09(+0.55%) |
Jun 19, 2003 | 16.39 | 16.50 | 16.39 | 16.50 | 1,200 | +0.15(+0.92%) |
Jun 18, 2003 | 16.25 | 16.35 | 16.25 | 16.35 | 1,800 | -0.05(-0.30%) |
Jun 17, 2003 | 16.29 | 16.40 | 16.29 | 16.40 | 11,200 | +0.26(+1.61%) |
Jun 16, 2003 | 16.26 | 16.40 | 16.13 | 16.14 | 9,800 | -0.16(-0.98%) |
Jun 13, 2003 | 16.25 | 16.30 | 16.25 | 16.30 | 2,400 | -0.10(-0.61%) |
Jun 12, 2003 | 16.36 | 16.40 | 16.15 | 16.40 | 6,300 | +0.09(+0.55%) |
Jun 11, 2003 | 16.28 | 16.45 | 16.27 | 16.31 | 3,300 | +0.06(+0.37%) |
Jun 10, 2003 | 16.25 | 16.25 | 16.25 | 16.25 | 600 | +0.11(+0.68%) |
Jun 09, 2003 | 16.10 | 16.14 | 16.00 | 16.14 | 4,700 | +0.14(+0.88%) |
Jun 06, 2003 | 16.00 | 16.00 | 16.00 | 16.00 | 500 | -0.10(-0.62%) |
Jun 05, 2003 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | +0.00(+0.00%) |
Jun 04, 2003 | 16.20 | 16.20 | 16.10 | 16.10 | 1,000 | -0.05(-0.31%) |
Jun 03, 2003 | 16.14 | 16.20 | 16.14 | 16.15 | 2,000 | +0.15(+0.94%) |
Jun 02, 2003 | 16.15 | 16.25 | 15.80 | 16.00 | 19,400 | -0.30(-1.84%) |
May 30, 2003 | 16.20 | 16.30 | 16.20 | 16.30 | 1,100 | +0.20(+1.24%) |
May 29, 2003 | 15.90 | 16.10 | 15.90 | 16.10 | 8,700 | +0.20(+1.26%) |
May 28, 2003 | 15.76 | 15.90 | 15.71 | 15.90 | 4,700 | +0.10(+0.63%) |
May 27, 2003 | 15.85 | 15.87 | 15.70 | 15.80 | 14,000 | -0.18(-1.13%) |
May 23, 2003 | 15.93 | 15.98 | 15.93 | 15.98 | 1,900 | +0.05(+0.31%) |
May 22, 2003 | 15.90 | 15.93 | 15.75 | 15.93 | 7,700 | +0.14(+0.89%) |
May 21, 2003 | 15.86 | 15.86 | 15.79 | 15.79 | 2,100 | -0.16(-1.00%) |
May 20, 2003 | 16.03 | 16.14 | 15.94 | 15.95 | 9,500 | +0.13(+0.82%) |
May 19, 2003 | 15.88 | 15.88 | 15.82 | 15.82 | 4,500 | -0.01(-0.06%) |
May 16, 2003 | 15.95 | 16.20 | 15.75 | 15.83 | 10,200 | +0.02(+0.13%) |
May 15, 2003 | 15.70 | 15.85 | 15.70 | 15.81 | 6,600 | +0.12(+0.76%) |
May 14, 2003 | 15.68 | 15.70 | 15.62 | 15.69 | 4,100 | +0.10(+0.64%) |
May 13, 2003 | 15.59 | 15.59 | 15.59 | 15.59 | 600 | -0.01(-0.06%) |
May 12, 2003 | 15.70 | 15.70 | 15.60 | 15.60 | 1,400 | -0.05(-0.32%) |
May 09, 2003 | 15.72 | 15.72 | 15.60 | 15.65 | 1,300 | +0.03(+0.19%) |
May 08, 2003 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | +0.00(+0.00%) |
May 07, 2003 | 15.72 | 15.72 | 15.62 | 15.62 | 1,000 | -0.08(-0.51%) |
May 06, 2003 | 15.31 | 15.70 | 15.31 | 15.70 | 10,800 | +0.32(+2.08%) |
May 05, 2003 | 15.38 | 15.38 | 15.38 | 15.38 | 600 | +0.03(+0.20%) |
May 02, 2003 | 15.35 | 15.35 | 15.35 | 15.35 | 500 | +0.10(+0.66%) |
May 01, 2003 | 15.28 | 15.28 | 15.25 | 15.25 | 3,000 | -0.10(-0.65%) |
Apr 30, 2003 | 15.34 | 15.35 | 15.34 | 15.35 | 2,300 | +0.10(+0.66%) |
Apr 29, 2003 | 15.25 | 15.25 | 15.25 | 15.25 | 200 | +0.00(+0.00%) |
Apr 28, 2003 | 15.28 | 15.28 | 15.25 | 15.25 | 800 | +0.00(+0.00%) |
Apr 25, 2003 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 15.30 | 15.30 | 15.21 | 15.25 | 4,100 | -0.15(-0.97%) |
Apr 23, 2003 | 15.38 | 15.40 | 15.30 | 15.40 | 3,100 | +0.06(+0.39%) |
Apr 22, 2003 | 15.30 | 15.34 | 15.30 | 15.34 | 1,000 | +0.04(+0.26%) |
Apr 21, 2003 | 15.30 | 15.30 | 15.30 | 15.30 | 200 | +0.00(+0.00%) |
Apr 17, 2003 | 15.30 | 15.30 | 15.30 | 15.30 | 300 | +0.00(+0.00%) |
Apr 16, 2003 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 15.16 | 15.30 | 15.16 | 15.30 | 4,400 | +0.03(+0.20%) |
Apr 14, 2003 | 15.27 | 15.27 | 15.27 | 15.27 | 1,800 | +0.04(+0.26%) |
Apr 11, 2003 | 15.23 | 15.23 | 15.23 | 15.23 | 800 | +0.07(+0.46%) |
Apr 10, 2003 | 15.16 | 15.16 | 15.16 | 15.16 | 2,100 | +0.06(+0.40%) |
Apr 09, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 200 | +0.00(+0.00%) |
Apr 08, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 3,500 | -0.01(-0.07%) |
Apr 04, 2003 | 15.38 | 15.38 | 15.11 | 15.11 | 2,200 | -0.19(-1.24%) |
Apr 03, 2003 | 15.23 | 15.30 | 15.23 | 15.30 | 5,900 | +0.10(+0.66%) |
Apr 02, 2003 | 15.15 | 15.20 | 15.15 | 15.20 | 1,700 | +0.15(+1.00%) |
Apr 01, 2003 | 15.10 | 15.10 | 15.05 | 15.05 | 1,000 | -0.15(-0.99%) |
Mar 31, 2003 | 15.20 | 15.20 | 15.20 | 15.20 | 200 | +0.10(+0.66%) |
Mar 28, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 300 | +0.15(+1.00%) |
Mar 27, 2003 | 14.95 | 15.15 | 14.95 | 14.95 | 3,900 | -0.10(-0.66%) |
Mar 26, 2003 | 15.00 | 15.05 | 15.00 | 15.05 | 3,200 | +0.06(+0.40%) |
Mar 25, 2003 | 14.90 | 14.99 | 14.90 | 14.99 | 1,600 | +0.19(+1.28%) |
Mar 24, 2003 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 14.95 | 14.95 | 14.80 | 14.80 | 6,100 | -0.15(-1.00%) |
Mar 20, 2003 | 14.85 | 15.00 | 14.85 | 14.95 | 2,100 | +0.15(+1.01%) |
Mar 19, 2003 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 14.65 | 14.80 | 14.65 | 14.80 | 2,000 | +0.25(+1.72%) |
Mar 17, 2003 | 14.65 | 14.65 | 14.45 | 14.55 | 8,700 | -0.10(-0.68%) |
Mar 14, 2003 | 14.85 | 14.90 | 14.65 | 14.65 | 2,600 | -0.30(-2.01%) |
Mar 13, 2003 | 15.00 | 15.05 | 14.95 | 14.95 | 1,300 | -0.15(-0.99%) |
Mar 12, 2003 | 15.15 | 15.15 | 14.89 | 15.10 | 12,200 | +0.10(+0.67%) |
Mar 11, 2003 | 15.00 | 15.23 | 14.95 | 15.00 | 14,200 | +0.05(+0.33%) |
Mar 10, 2003 | 14.95 | 14.95 | 14.86 | 14.95 | 2,200 | -0.09(-0.60%) |
Mar 07, 2003 | 15.00 | 15.06 | 15.00 | 15.04 | 4,400 | -0.03(-0.20%) |
Mar 06, 2003 | 15.20 | 15.20 | 15.00 | 15.07 | 5,300 | +0.07(+0.47%) |
Mar 05, 2003 | 15.05 | 15.05 | 15.00 | 15.00 | 17,400 | +0.01(+0.07%) |
Mar 04, 2003 | 14.99 | 15.04 | 14.99 | 14.99 | 4,600 | +0.00(+0.00%) |
Mar 03, 2003 | 14.99 | 14.99 | 14.99 | 14.99 | 1,500 | +0.00(+0.00%) |
Feb 28, 2003 | 14.95 | 14.99 | 14.95 | 14.99 | 800 | +0.11(+0.74%) |
Feb 27, 2003 | 14.75 | 14.88 | 14.75 | 14.88 | 900 | +0.03(+0.20%) |
Feb 26, 2003 | 14.90 | 14.90 | 14.70 | 14.85 | 7,200 | -0.19(-1.26%) |
Feb 25, 2003 | 14.95 | 15.04 | 14.95 | 15.04 | 2,900 | +0.14(+0.94%) |
Feb 24, 2003 | 14.80 | 14.90 | 14.80 | 14.90 | 1,100 | +0.20(+1.36%) |
Feb 21, 2003 | 14.70 | 14.70 | 14.70 | 14.70 | 300 | -0.10(-0.68%) |
Feb 20, 2003 | 14.75 | 14.80 | 14.75 | 14.80 | 1,600 | +0.10(+0.68%) |
Feb 19, 2003 | 14.70 | 14.70 | 14.70 | 14.70 | 2,000 | -0.08(-0.54%) |
Feb 18, 2003 | 14.65 | 14.78 | 14.65 | 14.78 | 2,000 | +0.10(+0.68%) |
Feb 14, 2003 | 14.68 | 14.68 | 14.68 | 14.68 | 2,700 | +0.03(+0.20%) |
Feb 13, 2003 | 14.60 | 14.65 | 14.60 | 14.65 | 6,500 | +0.05(+0.34%) |
Feb 12, 2003 | 14.75 | 14.75 | 14.45 | 14.60 | 10,300 | -0.11(-0.75%) |
Feb 11, 2003 | 14.70 | 14.71 | 14.70 | 14.71 | 900 | +0.11(+0.75%) |
Feb 10, 2003 | 14.49 | 14.60 | 14.49 | 14.60 | 1,300 | +0.20(+1.39%) |
Feb 07, 2003 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | +0.00(+0.00%) |
Feb 06, 2003 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 14.50 | 14.50 | 14.35 | 14.40 | 2,900 | -0.15(-1.03%) |
Feb 04, 2003 | 14.40 | 14.55 | 14.28 | 14.55 | 4,200 | +0.10(+0.69%) |
Feb 03, 2003 | 14.32 | 14.55 | 14.25 | 14.45 | 9,000 | -0.05(-0.34%) |
Jan 31, 2003 | 14.50 | 14.50 | 14.50 | 14.50 | 200 | +0.10(+0.69%) |
Jan 30, 2003 | 14.32 | 14.40 | 14.32 | 14.40 | 2,700 | +0.08(+0.56%) |
Jan 28, 2003 | 14.31 | 14.32 | 14.31 | 14.32 | 1,000 | -0.08(-0.56%) |
Jan 27, 2003 | 14.30 | 14.40 | 14.30 | 14.40 | 5,400 | +0.10(+0.70%) |
Jan 24, 2003 | 14.24 | 14.30 | 14.24 | 14.30 | 1,400 | +0.07(+0.49%) |
Jan 23, 2003 | 14.27 | 14.35 | 14.23 | 14.23 | 10,600 | -0.08(-0.56%) |
Jan 22, 2003 | 14.31 | 14.31 | 14.30 | 14.31 | 6,100 | +0.01(+0.07%) |
Jan 21, 2003 | 14.40 | 14.40 | 14.30 | 14.30 | 2,900 | -0.10(-0.69%) |
Jan 17, 2003 | 14.30 | 14.40 | 14.30 | 14.40 | 1,600 | +0.05(+0.35%) |
Jan 16, 2003 | 14.30 | 14.35 | 14.25 | 14.35 | 3,800 | +0.05(+0.35%) |
Jan 15, 2003 | 14.50 | 14.50 | 14.11 | 14.30 | 10,000 | -0.35(-2.39%) |
Jan 14, 2003 | 14.76 | 14.76 | 14.65 | 14.65 | 5,600 | -0.20(-1.35%) |
Jan 13, 2003 | 14.90 | 14.90 | 14.85 | 14.85 | 10,300 | -0.17(-1.13%) |
Jan 10, 2003 | 15.02 | 15.02 | 15.02 | 15.02 | 600 | +0.00(+0.00%) |
Jan 09, 2003 | 15.02 | 15.02 | 15.02 | 15.02 | 800 | +0.00(+0.00%) |
Jan 08, 2003 | 15.02 | 15.02 | 15.02 | 15.02 | 200 | +0.01(+0.07%) |
Jan 07, 2003 | 15.16 | 15.16 | 15.01 | 15.01 | 13,900 | -0.15(-0.99%) |
Jan 06, 2003 | 15.30 | 15.30 | 15.15 | 15.16 | 6,200 | -0.14(-0.92%) |
Jan 03, 2003 | 15.30 | 15.30 | 15.30 | 15.30 | 3,100 | +0.02(+0.13%) |
Jan 02, 2003 | 15.28 | 15.28 | 15.28 | 15.28 | 900 | +0.00(+0.00%) |
Dec 31, 2002 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) |
Dec 27, 2002 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) |
Dec 26, 2002 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 15.28 | 15.28 | 15.28 | 15.28 | 400 | +0.00(+0.00%) |
Dec 23, 2002 | 15.20 | 15.28 | 15.20 | 15.28 | 3,800 | +0.25(+1.66%) |
Dec 20, 2002 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | +0.00(+0.00%) |
Dec 19, 2002 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | +0.00(+0.00%) |
Dec 17, 2002 | 15.10 | 15.10 | 15.03 | 15.03 | 4,300 | -0.27(-1.76%) |
Dec 16, 2002 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) |
Dec 13, 2002 | 15.15 | 15.30 | 15.05 | 15.30 | 28,000 | +0.00(+0.00%) |
Dec 12, 2002 | 15.15 | 15.30 | 15.15 | 15.30 | 8,200 | +0.00(+0.00%) |
Dec 11, 2002 | 15.02 | 15.30 | 15.02 | 15.30 | 20,800 | +0.25(+1.66%) |
Dec 10, 2002 | 15.25 | 15.25 | 15.05 | 15.05 | 5,200 | -0.15(-0.99%) |
Dec 09, 2002 | 15.15 | 15.20 | 15.15 | 15.20 | 600 | +0.05(+0.33%) |
Dec 06, 2002 | 15.10 | 15.15 | 15.05 | 15.15 | 3,400 | +0.00(+0.00%) |
Dec 05, 2002 | 15.15 | 15.15 | 15.15 | 15.15 | 600 | -0.10(-0.66%) |
Dec 04, 2002 | 15.12 | 15.25 | 15.12 | 15.25 | 2,600 | +0.05(+0.33%) |
Dec 03, 2002 | 15.10 | 15.20 | 15.10 | 15.20 | 2,700 | +0.10(+0.66%) |
Dec 02, 2002 | 15.01 | 15.10 | 15.01 | 15.10 | 3,000 | +0.09(+0.60%) |