Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 21.06 | 21.06 | 21.06 | 21.06 | 230 | -0.26(-1.22%) |
Jun 27, 2003 | 21.32 | 21.32 | 21.32 | 21.32 | 230 | +0.26(+1.23%) |
Jun 26, 2003 | 20.88 | 21.06 | 20.88 | 21.06 | 346 | +0.48(+2.32%) |
Jun 25, 2003 | 20.58 | 20.58 | 20.58 | 20.58 | 0 | +0.00(+0.00%) |
Jun 24, 2003 | 20.36 | 20.58 | 20.36 | 20.58 | 461 | +0.65(+3.26%) |
Jun 23, 2003 | 20.10 | 20.10 | 19.93 | 19.93 | 923 | -0.52(-2.54%) |
Jun 20, 2003 | 20.45 | 20.45 | 20.45 | 20.45 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 20.67 | 20.67 | 20.45 | 20.45 | 346 | -0.43(-2.07%) |
Jun 18, 2003 | 20.88 | 20.88 | 20.75 | 20.88 | 1,154 | +0.09(+0.42%) |
Jun 17, 2003 | 21.01 | 21.01 | 20.80 | 20.80 | 346 | -0.43(-2.04%) |
Jun 16, 2003 | 21.06 | 21.23 | 21.06 | 21.23 | 461 | +0.43(+2.08%) |
Jun 13, 2003 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
Jun 12, 2003 | 20.80 | 20.80 | 20.80 | 20.80 | 577 | -0.26(-1.23%) |
Jun 11, 2003 | 21.06 | 21.06 | 21.06 | 21.06 | 0 | +0.00(+0.00%) |
Jun 10, 2003 | 21.06 | 21.06 | 21.06 | 21.06 | 0 | +0.00(+0.00%) |
Jun 09, 2003 | 21.45 | 21.45 | 21.06 | 21.06 | 692 | -0.69(-3.19%) |
Jun 06, 2003 | 21.27 | 22.49 | 21.27 | 21.75 | 3,577 | +0.69(+3.29%) |
Jun 05, 2003 | 20.58 | 21.32 | 20.58 | 21.06 | 3,346 | +0.48(+2.32%) |
Jun 04, 2003 | 19.84 | 20.58 | 19.84 | 20.58 | 4,616 | +0.95(+4.86%) |
Jun 03, 2003 | 19.32 | 19.93 | 19.32 | 19.63 | 3,462 | +0.41(+2.12%) |
Jun 02, 2003 | 18.93 | 19.28 | 18.93 | 19.22 | 2,423 | +0.42(+2.21%) |
May 30, 2003 | 18.31 | 18.80 | 18.28 | 18.80 | 18,579 | +0.61(+3.33%) |
May 29, 2003 | 18.07 | 18.20 | 18.07 | 18.20 | 5,193 | +0.26(+1.45%) |
May 28, 2003 | 18.07 | 18.07 | 17.94 | 17.94 | 2,769 | +0.00(+0.00%) |
May 27, 2003 | 18.15 | 18.15 | 17.94 | 17.94 | 807 | -0.09(-0.48%) |
May 23, 2003 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | +0.00(+0.00%) |
May 22, 2003 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | +0.00(+0.00%) |
May 21, 2003 | 18.02 | 18.02 | 18.02 | 18.02 | 577 | -0.13(-0.72%) |
May 20, 2003 | 18.27 | 18.27 | 18.15 | 18.15 | 461 | -0.22(-1.18%) |
May 19, 2003 | 18.63 | 18.63 | 18.37 | 18.37 | 1,615 | -0.39(-2.08%) |
May 16, 2003 | 18.85 | 18.85 | 18.76 | 18.76 | 461 | -0.22(-1.14%) |
May 15, 2003 | 18.98 | 18.98 | 18.98 | 18.98 | 230 | -0.09(-0.45%) |
May 14, 2003 | 19.06 | 19.06 | 19.06 | 19.06 | 0 | +0.00(+0.00%) |
May 13, 2003 | 19.06 | 19.06 | 19.06 | 19.06 | 1,731 | +0.00(+0.00%) |
May 12, 2003 | 18.67 | 19.24 | 18.67 | 19.06 | 4,500 | +0.52(+2.80%) |
May 09, 2003 | 18.54 | 18.54 | 18.54 | 18.54 | 346 | +0.13(+0.71%) |
May 08, 2003 | 18.41 | 18.41 | 18.41 | 18.41 | 0 | +0.00(+0.00%) |
May 07, 2003 | 18.41 | 18.41 | 18.41 | 18.41 | 0 | +0.00(+0.00%) |
May 06, 2003 | 18.41 | 18.41 | 18.41 | 18.41 | 115 | -0.13(-0.70%) |
May 05, 2003 | 18.54 | 18.54 | 18.54 | 18.54 | 0 | +0.00(+0.00%) |
May 02, 2003 | 18.54 | 18.54 | 18.54 | 18.54 | 0 | +0.00(+0.00%) |
May 01, 2003 | 18.46 | 18.54 | 18.46 | 18.54 | 692 | +0.22(+1.18%) |
Apr 30, 2003 | 18.33 | 18.33 | 18.33 | 18.33 | 115 | -0.04(-0.24%) |
Apr 29, 2003 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | +0.00(+0.00%) |
Apr 21, 2003 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 18.11 | 18.37 | 18.11 | 18.37 | 807 | +0.17(+0.95%) |
Apr 16, 2003 | 18.20 | 18.20 | 18.20 | 18.20 | 230 | -0.17(-0.94%) |
Apr 15, 2003 | 18.37 | 18.37 | 18.37 | 18.37 | 461 | +0.13(+0.71%) |
Apr 14, 2003 | 18.24 | 18.24 | 18.24 | 18.24 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 18.24 | 18.24 | 18.24 | 18.24 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 18.24 | 18.24 | 18.24 | 18.24 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 18.24 | 18.24 | 18.24 | 18.24 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 18.24 | 18.24 | 18.24 | 18.24 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 17.94 | 18.24 | 17.94 | 18.24 | 923 | +0.48(+2.68%) |
Apr 04, 2003 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 18.11 | 18.11 | 17.50 | 17.76 | 1,384 | +0.30(+1.74%) |