Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 21.21 | 21.71 | 21.21 | 21.64 | 1,166 | +0.99(+4.82%) |
May 29, 2003 | 20.64 | 20.64 | 20.64 | 20.64 | 0 | +0.00(+0.00%) |
May 28, 2003 | 20.26 | 20.64 | 20.26 | 20.64 | 350 | +0.75(+3.75%) |
May 27, 2003 | 19.90 | 19.90 | 19.90 | 19.90 | 116 | +0.09(+0.43%) |
May 23, 2003 | 19.81 | 19.81 | 19.81 | 19.81 | 0 | +0.00(+0.00%) |
May 22, 2003 | 19.58 | 20.06 | 19.58 | 19.81 | 700 | +0.55(+2.85%) |
May 21, 2003 | 19.44 | 19.80 | 19.02 | 19.26 | 1,750 | -0.79(-3.93%) |
May 20, 2003 | 20.30 | 20.30 | 20.05 | 20.05 | 583 | -0.33(-1.64%) |
May 19, 2003 | 20.56 | 20.58 | 20.39 | 20.39 | 583 | -0.59(-2.82%) |
May 16, 2003 | 21.13 | 21.13 | 20.98 | 20.98 | 466 | -0.24(-1.13%) |
May 15, 2003 | 20.88 | 21.44 | 20.88 | 21.22 | 816 | +0.42(+2.02%) |
May 14, 2003 | 20.80 | 20.80 | 20.80 | 20.80 | 116 | +0.17(+0.83%) |
May 13, 2003 | 20.80 | 20.80 | 20.13 | 20.63 | 1,983 | -0.45(-2.15%) |
May 12, 2003 | 20.24 | 21.08 | 20.24 | 21.08 | 1,050 | +0.95(+4.73%) |
May 09, 2003 | 19.74 | 20.13 | 19.74 | 20.13 | 466 | +0.63(+3.25%) |
May 08, 2003 | 19.97 | 20.05 | 19.39 | 19.50 | 1,867 | -0.81(-4.01%) |
May 07, 2003 | 20.31 | 20.31 | 20.31 | 20.31 | 0 | +0.00(+0.00%) |
May 06, 2003 | 20.31 | 20.31 | 20.31 | 20.31 | 0 | +0.00(+0.00%) |
May 05, 2003 | 20.31 | 20.31 | 20.31 | 20.31 | 0 | +0.00(+0.00%) |
May 02, 2003 | 20.31 | 20.31 | 20.31 | 20.31 | 0 | +0.00(+0.00%) |
May 01, 2003 | 20.31 | 20.31 | 20.31 | 20.31 | 116 | +0.38(+1.89%) |
Apr 30, 2003 | 19.93 | 19.93 | 19.93 | 19.93 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 19.92 | 19.93 | 19.92 | 19.93 | 233 | +0.18(+0.91%) |
Apr 28, 2003 | 19.07 | 19.75 | 19.07 | 19.75 | 933 | +0.22(+1.14%) |
Apr 25, 2003 | 19.53 | 19.53 | 19.53 | 19.53 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 19.92 | 19.92 | 19.53 | 19.53 | 466 | -0.58(-2.90%) |
Apr 23, 2003 | 20.11 | 20.11 | 20.11 | 20.11 | 116 | -0.16(-0.80%) |
Apr 22, 2003 | 20.52 | 20.52 | 20.28 | 20.28 | 700 | -0.29(-1.42%) |
Apr 21, 2003 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 20.35 | 20.57 | 20.35 | 20.57 | 700 | +0.81(+4.12%) |
Apr 16, 2003 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 19.71 | 19.75 | 19.71 | 19.75 | 350 | +0.04(+0.22%) |
Apr 10, 2003 | 19.71 | 19.71 | 19.71 | 19.71 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 19.35 | 19.71 | 19.26 | 19.71 | 700 | +0.45(+2.36%) |
Apr 08, 2003 | 19.26 | 19.26 | 19.26 | 19.26 | 583 | -0.25(-1.27%) |
Apr 07, 2003 | 19.50 | 19.50 | 19.50 | 19.50 | 116 | +0.08(+0.40%) |
Apr 04, 2003 | 19.44 | 19.44 | 19.43 | 19.43 | 233 | +0.03(+0.13%) |
Apr 03, 2003 | 19.40 | 19.40 | 19.40 | 19.40 | 116 | -0.14(-0.70%) |
Apr 02, 2003 | 19.28 | 19.54 | 19.28 | 19.54 | 233 | +0.80(+4.25%) |
Apr 01, 2003 | 18.74 | 18.74 | 18.74 | 18.74 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 18.74 | 18.74 | 18.74 | 18.74 | 116 | -0.52(-2.71%) |
Mar 28, 2003 | 19.07 | 19.45 | 19.07 | 19.26 | 816 | +0.70(+3.79%) |
Mar 27, 2003 | 18.73 | 18.73 | 18.56 | 18.56 | 350 | -0.16(-0.87%) |
Mar 26, 2003 | 18.51 | 18.75 | 18.51 | 18.72 | 466 | -0.19(-1.00%) |
Mar 25, 2003 | 18.91 | 18.91 | 18.91 | 18.91 | 116 | +0.36(+1.94%) |
Mar 24, 2003 | 18.42 | 18.78 | 18.34 | 18.55 | 1,283 | -0.30(-1.59%) |
Mar 21, 2003 | 18.85 | 18.85 | 18.85 | 18.85 | 116 | -0.22(-1.17%) |
Mar 20, 2003 | 18.37 | 19.08 | 18.37 | 19.08 | 933 | +0.77(+4.21%) |
Mar 19, 2003 | 18.30 | 18.30 | 18.30 | 18.30 | 116 | +0.09(+0.52%) |
Mar 18, 2003 | 18.12 | 18.58 | 18.00 | 18.21 | 816 | +0.45(+2.51%) |
Mar 17, 2003 | 18.20 | 18.30 | 17.70 | 17.77 | 466 | -0.45(-2.45%) |
Mar 14, 2003 | 17.86 | 18.42 | 17.86 | 18.21 | 583 | +0.28(+1.58%) |
Mar 13, 2003 | 17.20 | 17.93 | 17.20 | 17.93 | 700 | +0.59(+3.41%) |
Mar 12, 2003 | 17.31 | 17.57 | 16.87 | 17.34 | 933 | -0.19(-1.08%) |
Mar 11, 2003 | 17.14 | 17.59 | 17.14 | 17.52 | 816 | +0.33(+1.89%) |
Mar 10, 2003 | 17.70 | 17.70 | 17.17 | 17.20 | 583 | -0.51(-2.86%) |
Mar 07, 2003 | 17.70 | 17.70 | 17.70 | 17.70 | 116 | +0.14(+0.78%) |
Mar 06, 2003 | 17.60 | 17.60 | 17.27 | 17.57 | 700 | -0.20(-1.11%) |
Mar 05, 2003 | 17.66 | 17.80 | 17.39 | 17.77 | 933 | +0.42(+2.42%) |
Mar 04, 2003 | 17.73 | 17.87 | 16.93 | 17.35 | 2,567 | -0.56(-3.11%) |