Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |