Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 27.50 | 27.50 | 27.50 | 27.50 | 0 | +0.25(+0.92%) |
May 29, 2003 | 27.25 | 27.25 | 27.25 | 27.25 | 0 | +0.45(+1.68%) |
May 28, 2003 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | +0.45(+1.71%) |
May 23, 2003 | 26.35 | 26.35 | 26.35 | 26.35 | 0 | +1.85(+7.55%) |
May 22, 2003 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | -0.60(-2.39%) |
May 21, 2003 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | -1.15(-4.38%) |
May 20, 2003 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | +0.00(+0.00%) |
May 19, 2003 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | +0.00(+0.00%) |
May 16, 2003 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | +0.80(+3.14%) |
May 15, 2003 | 25.45 | 25.45 | 25.45 | 25.45 | 0 | +0.20(+0.79%) |
May 14, 2003 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | +1.05(+4.34%) |
May 13, 2003 | 24.20 | 24.20 | 24.20 | 24.20 | 0 | +0.00(+0.00%) |
May 12, 2003 | 24.50 | 24.26 | 23.85 | 24.20 | 329,400 | +0.30(+1.26%) |
May 09, 2003 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | -0.55(-2.25%) |
May 08, 2003 | 24.45 | 24.45 | 24.45 | 24.45 | 0 | +0.20(+0.82%) |
May 07, 2003 | 24.25 | 24.25 | 24.25 | 24.25 | 0 | +0.25(+1.04%) |
May 06, 2003 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.50(+2.13%) |
May 05, 2003 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
May 02, 2003 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.20(+0.86%) |
May 01, 2003 | 23.30 | 23.30 | 23.30 | 23.30 | 0 | +0.30(+1.30%) |
Apr 30, 2003 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.25(+1.10%) |
Apr 29, 2003 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | +1.35(+6.31%) |
Apr 28, 2003 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | -0.40(-1.83%) |
Apr 24, 2003 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +1.05(+5.06%) |
Apr 23, 2003 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | +0.30(+1.47%) |
Apr 21, 2003 | 20.45 | 20.45 | 20.45 | 20.45 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 20.45 | 20.45 | 20.45 | 20.45 | 0 | -0.20(-0.97%) |
Apr 16, 2003 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | +0.70(+3.51%) |
Apr 15, 2003 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.90(+4.72%) |
Apr 14, 2003 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | -0.05(-0.26%) |
Apr 08, 2003 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | +1.75(+10.09%) |
Apr 07, 2003 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | -1.90(-9.87%) |
Mar 31, 2003 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | -0.80(-3.99%) |
Mar 25, 2003 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | +0.85(+4.43%) |
Mar 21, 2003 | 19.20 | 19.20 | 19.20 | 19.20 | 0 | +0.20(+1.05%) |
Mar 20, 2003 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.10(+0.53%) |
Mar 19, 2003 | 18.90 | 18.90 | 18.90 | 18.90 | 0 | +0.15(+0.80%) |
Mar 18, 2003 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +1.15(+6.53%) |
Mar 17, 2003 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | +0.85(+5.07%) |
Mar 14, 2003 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +1.40(+9.12%) |
Mar 13, 2003 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | -0.95(-5.83%) |
Mar 12, 2003 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | -0.30(-1.81%) |
Mar 11, 2003 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | -1.75(-9.54%) |
Mar 07, 2003 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | -0.35(-1.87%) |
Mar 06, 2003 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) |