Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.53 | 16.41 | 15.53 | 16.39 | 1,696,354 | +0.90(+5.78%) |
May 29, 2003 | 15.56 | 15.94 | 15.26 | 15.49 | 1,534,271 | -0.01(-0.09%) |
May 28, 2003 | 14.80 | 15.56 | 14.79 | 15.51 | 2,057,119 | +0.70(+4.70%) |
May 27, 2003 | 14.32 | 14.84 | 14.27 | 14.81 | 1,202,988 | +0.43(+2.97%) |
May 23, 2003 | 14.36 | 14.53 | 14.17 | 14.38 | 600,259 | +0.17(+1.21%) |
May 22, 2003 | 13.91 | 14.29 | 13.90 | 14.21 | 946,647 | +0.30(+2.18%) |
May 21, 2003 | 13.96 | 14.01 | 13.79 | 13.91 | 778,173 | -0.12(-0.88%) |
May 20, 2003 | 14.03 | 14.37 | 14.01 | 14.03 | 654,287 | -0.03(-0.24%) |
May 19, 2003 | 14.36 | 14.36 | 14.05 | 14.07 | 1,255,708 | -0.19(-1.30%) |
May 16, 2003 | 14.27 | 14.39 | 14.12 | 14.25 | 565,403 | -0.02(-0.14%) |
May 15, 2003 | 14.39 | 14.43 | 14.25 | 14.27 | 645,427 | -0.12(-0.81%) |
May 14, 2003 | 14.55 | 14.59 | 14.37 | 14.39 | 646,154 | -0.12(-0.85%) |
May 13, 2003 | 14.56 | 14.56 | 14.32 | 14.51 | 649,058 | -0.04(-0.28%) |
May 12, 2003 | 14.15 | 14.62 | 14.12 | 14.56 | 670,989 | +0.41(+2.87%) |
May 09, 2003 | 13.73 | 14.15 | 13.73 | 14.15 | 693,646 | +0.45(+3.32%) |
May 08, 2003 | 13.65 | 13.87 | 13.52 | 13.70 | 522,413 | -0.20(-1.44%) |
May 07, 2003 | 13.83 | 14.11 | 13.83 | 13.89 | 653,851 | +0.03(+0.20%) |
May 06, 2003 | 13.67 | 13.97 | 13.67 | 13.87 | 790,954 | +0.13(+0.95%) |
May 05, 2003 | 13.67 | 13.84 | 13.55 | 13.74 | 524,301 | +0.17(+1.27%) |
May 02, 2003 | 13.23 | 13.58 | 13.22 | 13.56 | 556,834 | +0.34(+2.55%) |
May 01, 2003 | 13.50 | 13.50 | 13.16 | 13.23 | 605,778 | -0.34(-2.49%) |
Apr 30, 2003 | 13.74 | 13.76 | 13.50 | 13.56 | 659,951 | -0.24(-1.75%) |
Apr 29, 2003 | 13.77 | 14.03 | 13.72 | 13.81 | 698,003 | +0.08(+0.55%) |
Apr 28, 2003 | 13.25 | 13.74 | 13.20 | 13.73 | 804,606 | +0.48(+3.64%) |
Apr 25, 2003 | 13.34 | 13.56 | 13.14 | 13.25 | 604,471 | -0.20(-1.49%) |
Apr 24, 2003 | 13.22 | 13.63 | 13.17 | 13.45 | 682,898 | +0.06(+0.41%) |
Apr 23, 2003 | 13.37 | 13.44 | 13.08 | 13.39 | 540,858 | +0.07(+0.52%) |
Apr 22, 2003 | 13.00 | 13.35 | 12.94 | 13.32 | 774,106 | +0.31(+2.38%) |
Apr 21, 2003 | 13.11 | 13.13 | 12.90 | 13.01 | 799,523 | +0.00(+0.00%) |
Apr 17, 2003 | 12.70 | 13.05 | 12.53 | 13.01 | 1,608,196 | +0.41(+3.28%) |
Apr 16, 2003 | 13.01 | 13.15 | 12.52 | 12.60 | 916,873 | -0.54(-4.09%) |
Apr 15, 2003 | 13.01 | 13.14 | 12.81 | 13.14 | 849,919 | +0.27(+2.09%) |
Apr 14, 2003 | 12.81 | 12.89 | 12.68 | 12.87 | 704,829 | +0.13(+1.03%) |
Apr 11, 2003 | 12.94 | 13.15 | 12.62 | 12.74 | 973,079 | -0.09(-0.70%) |
Apr 10, 2003 | 12.74 | 12.97 | 12.22 | 12.83 | 1,550,392 | +0.08(+0.65%) |
Apr 09, 2003 | 13.20 | 13.25 | 12.72 | 12.74 | 1,067,773 | -0.48(-3.59%) |
Apr 08, 2003 | 13.21 | 13.27 | 12.92 | 13.22 | 661,258 | +0.01(+0.05%) |
Apr 07, 2003 | 13.32 | 13.54 | 13.15 | 13.21 | 715,431 | +0.15(+1.16%) |
Apr 04, 2003 | 13.08 | 13.22 | 12.90 | 13.06 | 802,282 | -0.01(-0.05%) |
Apr 03, 2003 | 13.31 | 13.31 | 13.01 | 13.07 | 1,794,533 | -0.23(-1.76%) |
Apr 02, 2003 | 13.15 | 13.48 | 13.15 | 13.30 | 985,570 | +0.29(+2.22%) |
Apr 01, 2003 | 13.08 | 13.08 | 12.79 | 13.01 | 1,182,074 | -0.06(-0.47%) |
Mar 31, 2003 | 13.14 | 13.25 | 12.74 | 13.08 | 476,954 | -0.07(-0.52%) |
Mar 28, 2003 | 13.30 | 13.44 | 13.08 | 13.14 | 792,987 | -0.14(-1.09%) |
Mar 27, 2003 | 13.15 | 13.39 | 13.12 | 13.29 | 1,164,936 | -0.09(-0.67%) |
Mar 26, 2003 | 13.22 | 13.43 | 13.10 | 13.38 | 1,145,910 | +0.20(+1.51%) |
Mar 25, 2003 | 12.78 | 13.28 | 12.74 | 13.18 | 1,370,299 | +0.54(+4.25%) |
Mar 24, 2003 | 13.53 | 13.53 | 12.64 | 12.64 | 1,660,771 | -0.99(-7.27%) |
Mar 21, 2003 | 12.91 | 13.77 | 12.91 | 13.63 | 2,817,865 | +0.72(+5.60%) |
Mar 20, 2003 | 12.28 | 12.98 | 12.08 | 12.91 | 1,860,325 | +0.80(+6.59%) |
Mar 19, 2003 | 12.26 | 12.35 | 11.97 | 12.11 | 869,091 | -0.13(-1.07%) |
Mar 18, 2003 | 12.09 | 12.29 | 11.97 | 12.24 | 489,880 | +0.15(+1.25%) |
Mar 17, 2003 | 11.60 | 12.18 | 11.54 | 12.09 | 680,575 | +0.42(+3.60%) |
Mar 14, 2003 | 11.31 | 11.84 | 11.31 | 11.67 | 1,089,123 | +0.39(+3.48%) |
Mar 13, 2003 | 11.15 | 11.37 | 11.15 | 11.28 | 762,633 | +0.30(+2.70%) |
Mar 12, 2003 | 11.02 | 11.07 | 10.94 | 10.98 | 819,710 | -0.03(-0.31%) |
Mar 11, 2003 | 11.08 | 11.22 | 10.98 | 11.02 | 949,551 | -0.07(-0.62%) |
Mar 10, 2003 | 11.20 | 11.20 | 10.97 | 11.09 | 561,336 | -0.14(-1.23%) |
Mar 07, 2003 | 11.09 | 11.24 | 10.96 | 11.22 | 1,354,178 | +0.04(+0.37%) |
Mar 06, 2003 | 11.29 | 11.29 | 10.95 | 11.18 | 1,915,660 | -0.21(-1.87%) |
Mar 05, 2003 | 11.64 | 11.64 | 11.25 | 11.40 | 855,438 | -0.28(-2.36%) |
Mar 04, 2003 | 11.93 | 11.97 | 11.64 | 11.67 | 773,816 | -0.26(-2.19%) |