Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.05 | 16.05 | 15.85 | 15.85 | 11,491 | -0.20(-1.27%) |
May 29, 2003 | 15.97 | 16.06 | 15.95 | 16.05 | 1,618 | +0.14(+0.85%) |
May 28, 2003 | 15.92 | 16.03 | 15.92 | 15.92 | 4,855 | -0.58(-3.52%) |
May 27, 2003 | 16.53 | 16.53 | 16.40 | 16.50 | 11,491 | -0.03(-0.19%) |
May 23, 2003 | 16.53 | 16.53 | 16.53 | 16.53 | 1,618 | -0.03(-0.19%) |
May 22, 2003 | 16.52 | 16.62 | 16.43 | 16.56 | 3,884 | -0.02(-0.15%) |
May 21, 2003 | 16.59 | 16.59 | 16.58 | 16.58 | 1,618 | -0.01(-0.04%) |
May 20, 2003 | 16.46 | 16.59 | 16.40 | 16.59 | 13,272 | +0.00(+0.00%) |
May 19, 2003 | 16.45 | 16.59 | 16.45 | 16.59 | 12,786 | +0.15(+0.94%) |
May 16, 2003 | 16.38 | 16.46 | 16.38 | 16.43 | 6,150 | +0.06(+0.34%) |
May 15, 2003 | 16.51 | 16.51 | 16.38 | 16.38 | 5,179 | -0.12(-0.75%) |
May 14, 2003 | 16.50 | 16.51 | 16.50 | 16.50 | 2,913 | +0.01(+0.04%) |
May 13, 2003 | 16.50 | 16.50 | 16.50 | 16.50 | 485 | -0.01(-0.04%) |
May 12, 2003 | 16.50 | 16.50 | 16.49 | 16.50 | 4,208 | +0.01(+0.04%) |
May 09, 2003 | 16.52 | 16.52 | 16.50 | 16.50 | 1,780 | -0.03(-0.19%) |
May 08, 2003 | 16.53 | 16.53 | 16.53 | 16.53 | 0 | +0.00(+0.00%) |
May 07, 2003 | 16.47 | 16.53 | 16.47 | 16.53 | 1,942 | +0.05(+0.30%) |
May 06, 2003 | 16.47 | 16.48 | 16.47 | 16.48 | 809 | +0.01(+0.04%) |
May 05, 2003 | 16.46 | 16.47 | 16.46 | 16.47 | 1,942 | +0.01(+0.04%) |
May 02, 2003 | 16.46 | 16.46 | 16.46 | 16.46 | 647 | +0.09(+0.53%) |
May 01, 2003 | 16.37 | 16.38 | 16.37 | 16.38 | 7,769 | -0.05(-0.30%) |
Apr 30, 2003 | 16.43 | 16.44 | 16.37 | 16.43 | 8,740 | -0.01(-0.04%) |
Apr 29, 2003 | 16.37 | 16.43 | 16.31 | 16.43 | 21,527 | +0.07(+0.42%) |
Apr 28, 2003 | 16.56 | 16.56 | 16.37 | 16.37 | 5,503 | -0.19(-1.16%) |
Apr 25, 2003 | 16.43 | 16.56 | 16.43 | 16.56 | 3,399 | +0.14(+0.83%) |
Apr 24, 2003 | 16.40 | 16.42 | 16.40 | 16.42 | 1,780 | +0.01(+0.07%) |
Apr 23, 2003 | 16.35 | 16.46 | 16.35 | 16.41 | 8,416 | +0.07(+0.42%) |
Apr 22, 2003 | 16.37 | 16.44 | 16.34 | 16.34 | 6,798 | -0.03(-0.19%) |
Apr 21, 2003 | 16.36 | 16.37 | 16.35 | 16.37 | 2,913 | +0.01(+0.08%) |
Apr 17, 2003 | 16.36 | 16.36 | 16.36 | 16.36 | 1,294 | +0.00(+0.00%) |
Apr 16, 2003 | 16.35 | 16.36 | 16.35 | 16.36 | 323 | +0.01(+0.08%) |
Apr 15, 2003 | 16.30 | 16.35 | 16.27 | 16.35 | 4,208 | +0.04(+0.23%) |
Apr 14, 2003 | 16.31 | 16.31 | 16.31 | 16.31 | 1,780 | +0.01(+0.04%) |
Apr 11, 2003 | 16.23 | 16.30 | 16.23 | 16.30 | 4,046 | -0.01(-0.04%) |
Apr 10, 2003 | 16.24 | 16.31 | 16.24 | 16.31 | 17,157 | +0.03(+0.19%) |
Apr 09, 2003 | 16.35 | 16.35 | 16.28 | 16.28 | 2,427 | -0.03(-0.19%) |
Apr 08, 2003 | 16.42 | 16.42 | 16.30 | 16.31 | 2,913 | -0.12(-0.71%) |
Apr 07, 2003 | 16.43 | 16.43 | 16.43 | 16.43 | 1,294 | -0.01(-0.04%) |
Apr 04, 2003 | 16.43 | 16.43 | 16.43 | 16.43 | 809 | +0.00(+0.00%) |
Apr 03, 2003 | 16.43 | 16.43 | 16.43 | 16.43 | 1,294 | +0.00(+0.00%) |
Apr 02, 2003 | 16.46 | 16.46 | 16.43 | 16.43 | 3,399 | -0.03(-0.19%) |
Apr 01, 2003 | 16.58 | 16.58 | 16.46 | 16.46 | 4,532 | -0.12(-0.71%) |
Mar 31, 2003 | 16.25 | 16.62 | 16.25 | 16.58 | 5,503 | +0.33(+2.05%) |
Mar 28, 2003 | 15.97 | 16.25 | 15.97 | 16.25 | 12,139 | +0.12(+0.77%) |
Mar 27, 2003 | 16.24 | 16.24 | 16.13 | 16.13 | 1,133 | -0.12(-0.76%) |
Mar 26, 2003 | 16.16 | 16.25 | 16.16 | 16.25 | 1,942 | +0.09(+0.57%) |
Mar 25, 2003 | 16.06 | 16.16 | 15.97 | 16.16 | 6,312 | +0.09(+0.54%) |
Mar 24, 2003 | 16.13 | 16.13 | 15.94 | 16.07 | 5,341 | +0.01(+0.08%) |
Mar 21, 2003 | 16.12 | 16.12 | 16.04 | 16.06 | 4,046 | -0.01(-0.08%) |
Mar 20, 2003 | 16.19 | 16.19 | 16.07 | 16.07 | 971 | -0.03(-0.19%) |
Mar 19, 2003 | 16.16 | 16.19 | 16.01 | 16.10 | 17,642 | -0.15(-0.91%) |
Mar 18, 2003 | 16.27 | 16.27 | 16.25 | 16.25 | 809 | -0.07(-0.45%) |
Mar 17, 2003 | 16.25 | 16.37 | 16.19 | 16.32 | 5,665 | +0.07(+0.46%) |
Mar 14, 2003 | 16.24 | 16.25 | 16.14 | 16.25 | 4,208 | -0.03(-0.19%) |
Mar 13, 2003 | 16.25 | 16.25 | 16.25 | 16.28 | 4,046 | +0.02(+0.15%) |
Mar 12, 2003 | 16.25 | 16.25 | 16.25 | 16.25 | 6,150 | +0.00(+0.00%) |
Mar 11, 2003 | 16.20 | 16.34 | 16.20 | 16.25 | 5,179 | +0.13(+0.80%) |
Mar 10, 2003 | 16.16 | 16.16 | 16.13 | 16.13 | 2,751 | -0.06(-0.38%) |
Mar 07, 2003 | 16.18 | 16.19 | 16.18 | 16.19 | 2,104 | +0.10(+0.61%) |
Mar 06, 2003 | 16.22 | 16.22 | 16.09 | 16.09 | 2,751 | -0.04(-0.23%) |
Mar 05, 2003 | 16.27 | 16.37 | 16.13 | 16.13 | 10,197 | +0.00(+0.00%) |
Mar 04, 2003 | 16.13 | 16.13 | 16.09 | 16.13 | 3,237 | +0.03(+0.19%) |