Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 17.93 | 18.00 | 17.85 | 18.00 | 1,300 | +0.00(+0.00%) |
Apr 29, 2003 | 18.10 | 18.10 | 17.98 | 18.00 | 2,400 | -0.10(-0.55%) |
Apr 28, 2003 | 18.41 | 18.41 | 18.10 | 18.10 | 1,300 | -0.30(-1.63%) |
Apr 25, 2003 | 18.40 | 18.40 | 18.40 | 18.40 | 600 | -0.16(-0.86%) |
Apr 24, 2003 | 18.56 | 18.56 | 18.56 | 18.56 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 18.70 | 18.70 | 18.55 | 18.56 | 400 | -0.14(-0.75%) |
Apr 22, 2003 | 18.70 | 18.70 | 18.70 | 18.70 | 1,300 | +0.15(+0.81%) |
Apr 21, 2003 | 18.20 | 18.70 | 18.20 | 18.55 | 4,100 | +0.40(+2.20%) |
Apr 17, 2003 | 18.08 | 18.15 | 18.03 | 18.15 | 1,300 | +0.06(+0.33%) |
Apr 16, 2003 | 18.10 | 18.10 | 18.08 | 18.09 | 800 | -0.02(-0.11%) |
Apr 15, 2003 | 18.22 | 18.22 | 18.10 | 18.11 | 1,000 | -0.22(-1.20%) |
Apr 14, 2003 | 18.30 | 18.33 | 18.28 | 18.33 | 300 | -0.07(-0.38%) |
Apr 11, 2003 | 18.50 | 18.51 | 18.40 | 18.40 | 900 | -0.20(-1.08%) |
Apr 10, 2003 | 18.60 | 18.60 | 18.60 | 18.60 | 400 | -0.10(-0.53%) |
Apr 09, 2003 | 18.90 | 19.15 | 18.70 | 18.70 | 3,400 | -0.22(-1.16%) |
Apr 08, 2003 | 18.60 | 18.92 | 18.60 | 18.92 | 2,300 | +0.18(+0.96%) |
Apr 07, 2003 | 18.57 | 18.75 | 18.57 | 18.74 | 700 | +0.17(+0.92%) |
Apr 04, 2003 | 18.55 | 18.57 | 18.55 | 18.57 | 300 | +0.02(+0.11%) |
Apr 03, 2003 | 18.30 | 18.55 | 18.30 | 18.55 | 1,200 | +0.15(+0.82%) |
Apr 02, 2003 | 18.35 | 18.50 | 18.35 | 18.40 | 1,500 | +0.05(+0.27%) |
Apr 01, 2003 | 18.35 | 18.35 | 18.34 | 18.35 | 600 | -0.10(-0.54%) |
Mar 31, 2003 | 18.44 | 18.45 | 18.34 | 18.45 | 1,700 | +0.01(+0.05%) |
Mar 28, 2003 | 18.40 | 18.45 | 18.30 | 18.44 | 1,600 | +0.00(+0.00%) |
Mar 27, 2003 | 18.54 | 18.54 | 18.44 | 18.44 | 300 | -0.11(-0.59%) |
Mar 26, 2003 | 18.51 | 18.70 | 18.51 | 18.55 | 1,600 | +0.04(+0.22%) |
Mar 25, 2003 | 18.30 | 18.51 | 18.30 | 18.51 | 1,200 | +0.21(+1.15%) |
Mar 24, 2003 | 18.05 | 18.30 | 18.05 | 18.30 | 1,100 | +0.25(+1.39%) |
Mar 21, 2003 | 17.80 | 18.05 | 17.80 | 18.05 | 1,900 | +0.35(+1.98%) |
Mar 20, 2003 | 17.56 | 17.70 | 17.56 | 17.70 | 1,900 | +0.15(+0.85%) |
Mar 19, 2003 | 17.49 | 17.55 | 17.49 | 17.55 | 1,300 | +0.05(+0.29%) |
Mar 18, 2003 | 17.51 | 17.51 | 17.34 | 17.50 | 3,400 | -0.01(-0.06%) |
Mar 17, 2003 | 17.32 | 17.51 | 17.32 | 17.51 | 2,300 | +0.23(+1.33%) |
Mar 14, 2003 | 17.40 | 17.40 | 17.28 | 17.28 | 1,200 | -0.11(-0.63%) |
Mar 13, 2003 | 17.15 | 17.39 | 17.15 | 17.39 | 3,100 | +0.24(+1.40%) |
Mar 12, 2003 | 17.06 | 17.15 | 17.06 | 17.15 | 2,700 | +0.10(+0.59%) |
Mar 11, 2003 | 17.05 | 17.05 | 17.05 | 17.05 | 900 | -0.05(-0.29%) |
Mar 10, 2003 | 17.25 | 17.25 | 17.10 | 17.10 | 2,700 | -0.29(-1.67%) |
Mar 07, 2003 | 17.39 | 17.39 | 17.39 | 17.39 | 1,900 | +0.00(+0.00%) |
Mar 06, 2003 | 17.39 | 17.39 | 17.39 | 17.39 | 200 | +0.00(+0.00%) |
Mar 05, 2003 | 17.40 | 17.40 | 17.39 | 17.39 | 1,800 | -0.04(-0.23%) |
Mar 04, 2003 | 17.44 | 17.44 | 17.43 | 17.43 | 200 | -0.01(-0.06%) |
Mar 03, 2003 | 17.44 | 17.44 | 17.44 | 17.44 | 400 | -0.01(-0.06%) |
Feb 28, 2003 | 17.35 | 17.45 | 17.34 | 17.45 | 800 | +0.20(+1.16%) |
Feb 27, 2003 | 17.25 | 17.25 | 17.25 | 17.25 | 400 | +0.06(+0.35%) |
Feb 26, 2003 | 17.19 | 17.19 | 17.19 | 17.19 | 600 | -0.01(-0.06%) |
Feb 25, 2003 | 17.19 | 17.20 | 17.19 | 17.20 | 500 | +0.01(+0.06%) |
Feb 24, 2003 | 17.04 | 17.20 | 17.04 | 17.19 | 3,600 | +0.15(+0.88%) |
Feb 21, 2003 | 17.04 | 17.04 | 17.04 | 17.04 | 100 | +0.00(+0.00%) |
Feb 20, 2003 | 17.00 | 17.05 | 17.00 | 17.04 | 10,500 | +0.04(+0.24%) |
Feb 19, 2003 | 16.42 | 17.00 | 16.23 | 17.00 | 13,600 | +0.57(+3.47%) |
Feb 18, 2003 | 16.75 | 16.75 | 16.25 | 16.43 | 7,100 | -0.34(-2.03%) |
Feb 14, 2003 | 16.77 | 16.77 | 16.77 | 16.77 | 400 | +0.00(+0.00%) |
Feb 13, 2003 | 16.75 | 16.77 | 16.75 | 16.77 | 1,600 | +0.13(+0.78%) |
Feb 12, 2003 | 16.64 | 16.64 | 16.64 | 16.64 | 1,100 | -0.01(-0.06%) |
Feb 11, 2003 | 16.50 | 16.65 | 16.50 | 16.65 | 2,000 | +0.15(+0.91%) |
Feb 10, 2003 | 16.50 | 16.50 | 16.50 | 16.50 | 3,100 | +0.00(+0.00%) |
Feb 07, 2003 | 16.50 | 16.50 | 16.50 | 16.50 | 800 | -0.01(-0.06%) |
Feb 06, 2003 | 16.41 | 16.51 | 16.41 | 16.51 | 4,500 | +0.01(+0.06%) |
Feb 05, 2003 | 16.50 | 16.53 | 16.50 | 16.50 | 5,300 | +0.00(+0.00%) |
Feb 04, 2003 | 16.40 | 16.50 | 16.40 | 16.50 | 6,400 | -0.05(-0.30%) |