Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.34 | 18.83 | 18.31 | 18.83 | 18,554 | +0.61(+3.33%) |
May 29, 2003 | 18.09 | 18.22 | 18.09 | 18.22 | 5,185 | +0.26(+1.45%) |
May 28, 2003 | 18.09 | 18.09 | 17.96 | 17.96 | 2,765 | +0.00(+0.00%) |
May 27, 2003 | 18.18 | 18.18 | 17.96 | 17.96 | 806 | -0.09(-0.48%) |
May 23, 2003 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
May 22, 2003 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
May 21, 2003 | 18.05 | 18.05 | 18.05 | 18.05 | 576 | -0.13(-0.72%) |
May 20, 2003 | 18.29 | 18.29 | 18.18 | 18.18 | 460 | -0.22(-1.18%) |
May 19, 2003 | 18.66 | 18.66 | 18.40 | 18.40 | 1,613 | -0.39(-2.08%) |
May 16, 2003 | 18.87 | 18.87 | 18.79 | 18.79 | 460 | -0.22(-1.14%) |
May 15, 2003 | 19.00 | 19.00 | 19.00 | 19.00 | 230 | -0.09(-0.45%) |
May 14, 2003 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | +0.00(+0.00%) |
May 13, 2003 | 19.09 | 19.09 | 19.09 | 19.09 | 1,728 | +0.00(+0.00%) |
May 12, 2003 | 18.70 | 19.26 | 18.70 | 19.09 | 4,494 | +0.52(+2.80%) |
May 09, 2003 | 18.57 | 18.57 | 18.57 | 18.57 | 345 | +0.13(+0.71%) |
May 08, 2003 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | +0.00(+0.00%) |
May 07, 2003 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | +0.00(+0.00%) |
May 06, 2003 | 18.44 | 18.44 | 18.44 | 18.44 | 115 | -0.13(-0.70%) |
May 05, 2003 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | +0.00(+0.00%) |
May 02, 2003 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | +0.00(+0.00%) |
May 01, 2003 | 18.48 | 18.57 | 18.48 | 18.57 | 691 | +0.22(+1.18%) |
Apr 30, 2003 | 18.35 | 18.35 | 18.35 | 18.35 | 115 | -0.04(-0.24%) |
Apr 29, 2003 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) |
Apr 21, 2003 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 18.14 | 18.40 | 18.14 | 18.40 | 806 | +0.17(+0.95%) |
Apr 16, 2003 | 18.22 | 18.22 | 18.22 | 18.22 | 230 | -0.17(-0.94%) |
Apr 15, 2003 | 18.40 | 18.40 | 18.40 | 18.40 | 460 | +0.13(+0.71%) |
Apr 14, 2003 | 18.27 | 18.27 | 18.27 | 18.27 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 18.27 | 18.27 | 18.27 | 18.27 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 18.27 | 18.27 | 18.27 | 18.27 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 18.27 | 18.27 | 18.27 | 18.27 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 18.27 | 18.27 | 18.27 | 18.27 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 17.96 | 18.27 | 17.96 | 18.27 | 921 | +0.48(+2.68%) |
Apr 04, 2003 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 18.14 | 18.14 | 17.53 | 17.79 | 1,382 | +0.30(+1.74%) |
Apr 01, 2003 | 17.48 | 17.48 | 17.48 | 17.48 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 17.48 | 17.48 | 17.48 | 17.48 | 230 | +0.13(+0.75%) |
Mar 28, 2003 | 17.35 | 17.35 | 17.35 | 17.35 | 230 | -0.13(-0.74%) |
Mar 27, 2003 | 17.48 | 17.48 | 17.48 | 17.48 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 17.48 | 17.48 | 17.48 | 17.48 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 17.27 | 17.48 | 17.09 | 17.48 | 3,572 | +0.09(+0.50%) |
Mar 24, 2003 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 17.27 | 17.40 | 17.27 | 17.40 | 460 | +0.26(+1.52%) |
Mar 20, 2003 | 17.01 | 17.14 | 17.01 | 17.14 | 460 | +0.26(+1.54%) |
Mar 19, 2003 | 16.88 | 16.88 | 16.88 | 16.88 | 230 | +0.13(+0.78%) |
Mar 18, 2003 | 16.96 | 16.96 | 16.75 | 16.75 | 1,037 | -0.35(-2.03%) |
Mar 17, 2003 | 17.09 | 17.09 | 17.09 | 17.09 | 230 | +0.13(+0.77%) |
Mar 14, 2003 | 16.96 | 16.96 | 16.96 | 16.96 | 230 | +0.13(+0.77%) |
Mar 13, 2003 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 16.92 | 16.92 | 16.83 | 16.83 | 345 | -0.04(-0.26%) |
Mar 07, 2003 | 16.83 | 16.88 | 16.83 | 16.88 | 1,959 | +0.13(+0.78%) |
Mar 06, 2003 | 16.75 | 16.75 | 16.75 | 16.75 | 460 | -0.13(-0.77%) |
Mar 05, 2003 | 16.88 | 16.88 | 16.88 | 16.88 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 16.88 | 16.88 | 16.88 | 16.88 | 230 | +0.13(+0.78%) |