Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 18.58 | 18.88 | 18.58 | 18.88 | 3,479 | +1.02(+5.74%) |
Apr 29, 2003 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 18.82 | 18.82 | 17.86 | 17.86 | 1,159 | -1.09(-5.77%) |
Apr 23, 2003 | 18.25 | 18.95 | 18.25 | 18.95 | 3,994 | +0.71(+3.92%) |
Apr 21, 2003 | 18.11 | 18.24 | 18.11 | 18.24 | 644 | +0.24(+1.34%) |
Apr 17, 2003 | 18.00 | 18.00 | 18.00 | 18.00 | 128 | +0.12(+0.69%) |
Apr 16, 2003 | 18.00 | 18.00 | 17.73 | 17.87 | 644 | -0.36(-2.00%) |
Apr 15, 2003 | 17.85 | 18.24 | 17.85 | 18.24 | 1,288 | +0.51(+2.89%) |
Apr 14, 2003 | 17.97 | 17.97 | 17.46 | 17.73 | 3,608 | -0.12(-0.65%) |
Apr 11, 2003 | 17.79 | 17.85 | 17.79 | 17.84 | 1,804 | +0.10(+0.57%) |
Apr 10, 2003 | 17.74 | 17.74 | 17.74 | 17.74 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 17.74 | 17.74 | 17.74 | 17.74 | 515 | -0.05(-0.26%) |
Apr 08, 2003 | 17.79 | 17.79 | 17.79 | 17.79 | 773 | +0.13(+0.75%) |
Apr 07, 2003 | 17.69 | 17.69 | 17.66 | 17.66 | 3,608 | -0.04(-0.22%) |
Apr 04, 2003 | 17.69 | 17.69 | 17.69 | 17.69 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 17.69 | 17.77 | 17.62 | 17.69 | 3,221 | +0.00(+0.00%) |
Apr 02, 2003 | 17.69 | 17.69 | 17.69 | 17.69 | 128 | +0.04(+0.22%) |
Apr 01, 2003 | 17.62 | 17.66 | 17.62 | 17.66 | 6,185 | -0.08(-0.44%) |
Mar 31, 2003 | 17.60 | 17.73 | 17.60 | 17.73 | 7,989 | +0.12(+0.66%) |
Mar 28, 2003 | 17.62 | 17.62 | 17.62 | 17.62 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 17.62 | 17.62 | 17.62 | 17.62 | 128 | +0.00(+0.00%) |
Mar 26, 2003 | 17.54 | 17.77 | 17.54 | 17.62 | 3,994 | +0.07(+0.40%) |
Mar 25, 2003 | 17.69 | 17.73 | 17.55 | 17.55 | 902 | +0.04(+0.22%) |
Mar 24, 2003 | 17.51 | 17.51 | 17.51 | 17.51 | 257 | -0.12(-0.70%) |
Mar 21, 2003 | 17.51 | 17.63 | 17.51 | 17.63 | 1,546 | +0.06(+0.35%) |
Mar 20, 2003 | 17.51 | 17.57 | 17.51 | 17.57 | 1,159 | +0.06(+0.35%) |
Mar 19, 2003 | 17.51 | 17.51 | 17.51 | 17.51 | 128 | -0.02(-0.13%) |
Mar 18, 2003 | 17.48 | 17.53 | 17.48 | 17.53 | 1,675 | -0.03(-0.18%) |
Mar 17, 2003 | 17.42 | 17.72 | 17.42 | 17.56 | 2,577 | +0.18(+1.03%) |
Mar 14, 2003 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 17.38 | 17.42 | 17.38 | 17.38 | 1,159 | -0.07(-0.40%) |
Mar 12, 2003 | 17.45 | 17.45 | 17.45 | 17.45 | 1,675 | +0.05(+0.27%) |
Mar 11, 2003 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 17.33 | 17.42 | 17.33 | 17.41 | 3,736 | +0.14(+0.81%) |
Mar 07, 2003 | 17.30 | 17.31 | 17.27 | 17.27 | 1,288 | -0.13(-0.76%) |
Mar 06, 2003 | 17.31 | 17.40 | 17.31 | 17.40 | 515 | +0.09(+0.49%) |
Mar 05, 2003 | 17.31 | 17.31 | 17.27 | 17.31 | 902 | +0.08(+0.45%) |
Mar 04, 2003 | 17.33 | 17.48 | 17.22 | 17.24 | 3,479 | +0.05(+0.27%) |
Mar 03, 2003 | 17.15 | 17.44 | 17.15 | 17.19 | 1,932 | +0.04(+0.23%) |
Feb 28, 2003 | 16.96 | 17.15 | 16.88 | 17.15 | 2,577 | +0.16(+0.91%) |
Feb 27, 2003 | 16.68 | 17.45 | 16.68 | 17.00 | 20,746 | +3.03(+21.67%) |
Feb 26, 2003 | 14.10 | 14.28 | 13.95 | 13.97 | 9,664 | +0.04(+0.28%) |
Feb 25, 2003 | 13.93 | 13.93 | 13.93 | 13.93 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 13.97 | 13.97 | 13.93 | 13.93 | 773 | -0.12(-0.88%) |
Feb 21, 2003 | 14.10 | 14.10 | 14.05 | 14.05 | 773 | +0.01(+0.06%) |
Feb 20, 2003 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 14.09 | 14.32 | 14.05 | 14.05 | 6,571 | -0.04(-0.28%) |
Feb 18, 2003 | 14.57 | 14.57 | 14.09 | 14.09 | 8,504 | -1.34(-8.70%) |
Feb 14, 2003 | 15.43 | 15.43 | 15.43 | 15.43 | 1,288 | +0.91(+6.25%) |
Feb 13, 2003 | 14.86 | 14.86 | 14.52 | 14.52 | 902 | -0.85(-5.55%) |
Feb 12, 2003 | 15.30 | 15.37 | 15.13 | 15.37 | 10,695 | +0.10(+0.66%) |
Feb 11, 2003 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 15.26 | 15.27 | 15.26 | 15.27 | 1,417 | +0.01(+0.05%) |
Feb 07, 2003 | 15.25 | 15.26 | 15.25 | 15.26 | 1,546 | -0.40(-2.53%) |
Feb 06, 2003 | 15.59 | 15.66 | 15.59 | 15.66 | 515 | +0.09(+0.55%) |
Feb 05, 2003 | 15.75 | 15.76 | 15.58 | 15.58 | 386 | +0.05(+0.35%) |