Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.10 | 14.50 | 14.10 | 14.40 | 15,800 | +0.40(+2.86%) |
May 29, 2003 | 13.62 | 14.08 | 13.62 | 14.00 | 15,000 | +0.50(+3.70%) |
May 28, 2003 | 13.35 | 13.65 | 13.35 | 13.50 | 20,900 | +0.05(+0.37%) |
May 27, 2003 | 13.20 | 13.45 | 13.20 | 13.45 | 15,300 | +0.15(+1.13%) |
May 23, 2003 | 13.47 | 13.70 | 13.30 | 13.30 | 9,400 | -0.27(-1.99%) |
May 22, 2003 | 13.65 | 13.85 | 13.50 | 13.57 | 14,700 | -0.18(-1.31%) |
May 21, 2003 | 13.40 | 13.88 | 13.38 | 13.75 | 14,600 | +0.25(+1.85%) |
May 20, 2003 | 13.55 | 13.91 | 13.50 | 13.50 | 12,100 | -0.05(-0.37%) |
May 19, 2003 | 13.70 | 14.03 | 13.55 | 13.55 | 12,300 | -0.05(-0.37%) |
May 16, 2003 | 13.50 | 13.99 | 13.30 | 13.60 | 70,900 | +0.00(+0.00%) |
May 15, 2003 | 13.74 | 13.83 | 13.60 | 13.60 | 26,200 | -0.15(-1.09%) |
May 14, 2003 | 13.60 | 13.90 | 13.60 | 13.75 | 9,300 | +0.05(+0.36%) |
May 13, 2003 | 13.55 | 13.95 | 13.55 | 13.70 | 2,600 | +0.05(+0.37%) |
May 12, 2003 | 13.74 | 13.74 | 13.51 | 13.65 | 9,200 | -0.10(-0.73%) |
May 09, 2003 | 13.55 | 13.75 | 13.54 | 13.75 | 3,300 | +0.45(+3.38%) |
May 08, 2003 | 13.77 | 13.77 | 13.30 | 13.30 | 3,200 | -0.50(-3.62%) |
May 07, 2003 | 13.51 | 14.10 | 13.51 | 13.80 | 10,500 | +0.29(+2.15%) |
May 06, 2003 | 13.40 | 13.54 | 13.05 | 13.51 | 6,300 | +0.11(+0.82%) |
May 05, 2003 | 13.14 | 13.40 | 13.14 | 13.40 | 2,600 | +0.16(+1.21%) |
May 02, 2003 | 12.99 | 13.24 | 12.99 | 13.24 | 9,100 | +0.34(+2.64%) |
May 01, 2003 | 12.51 | 12.90 | 12.35 | 12.90 | 2,600 | +0.15(+1.18%) |
Apr 30, 2003 | 12.90 | 13.10 | 12.75 | 12.75 | 6,100 | -0.05(-0.39%) |
Apr 29, 2003 | 12.38 | 12.85 | 12.09 | 12.80 | 12,700 | +0.32(+2.56%) |
Apr 28, 2003 | 12.04 | 12.50 | 12.04 | 12.48 | 22,200 | +0.49(+4.09%) |
Apr 25, 2003 | 12.10 | 12.10 | 11.70 | 11.99 | 8,800 | -0.21(-1.72%) |
Apr 24, 2003 | 12.31 | 12.34 | 12.10 | 12.20 | 5,200 | -0.19(-1.53%) |
Apr 23, 2003 | 12.38 | 12.40 | 12.27 | 12.39 | 5,100 | +0.04(+0.32%) |
Apr 22, 2003 | 12.06 | 12.35 | 12.06 | 12.35 | 2,900 | +0.25(+2.07%) |
Apr 21, 2003 | 11.90 | 12.10 | 11.90 | 12.10 | 5,800 | +0.25(+2.11%) |
Apr 17, 2003 | 11.70 | 11.85 | 11.70 | 11.85 | 8,000 | +0.25(+2.16%) |
Apr 16, 2003 | 11.79 | 11.79 | 11.50 | 11.60 | 3,900 | -0.09(-0.77%) |
Apr 15, 2003 | 11.55 | 11.69 | 11.55 | 11.69 | 3,200 | +0.14(+1.21%) |
Apr 14, 2003 | 11.24 | 11.55 | 11.24 | 11.55 | 3,800 | +0.31(+2.76%) |
Apr 11, 2003 | 11.25 | 11.48 | 11.24 | 11.24 | 157,900 | +0.09(+0.81%) |
Apr 10, 2003 | 11.00 | 11.25 | 10.90 | 11.15 | 38,100 | +0.25(+2.29%) |
Apr 09, 2003 | 11.25 | 11.25 | 10.90 | 10.90 | 1,000 | -0.45(-3.96%) |
Apr 08, 2003 | 11.45 | 11.45 | 11.30 | 11.35 | 9,400 | -0.20(-1.73%) |
Apr 07, 2003 | 11.10 | 11.55 | 11.10 | 11.55 | 7,400 | +0.55(+5.00%) |
Apr 04, 2003 | 11.15 | 11.16 | 11.00 | 11.00 | 1,700 | -0.05(-0.45%) |
Apr 03, 2003 | 11.15 | 11.15 | 11.05 | 11.05 | 600 | -0.10(-0.90%) |
Apr 02, 2003 | 10.95 | 11.15 | 10.95 | 11.15 | 4,000 | +0.30(+2.76%) |
Apr 01, 2003 | 10.61 | 10.85 | 10.45 | 10.85 | 4,300 | +0.25(+2.36%) |
Mar 31, 2003 | 10.62 | 10.85 | 10.60 | 10.60 | 6,500 | -0.12(-1.12%) |
Mar 28, 2003 | 10.75 | 10.75 | 10.25 | 10.72 | 17,300 | -0.27(-2.46%) |
Mar 27, 2003 | 10.74 | 10.99 | 10.50 | 10.99 | 8,400 | +0.15(+1.38%) |
Mar 26, 2003 | 11.31 | 11.37 | 10.84 | 10.84 | 2,900 | -0.57(-5.00%) |
Mar 25, 2003 | 11.49 | 11.49 | 11.40 | 11.41 | 4,200 | +0.12(+1.06%) |
Mar 24, 2003 | 11.40 | 11.55 | 11.29 | 11.29 | 5,600 | -0.21(-1.83%) |
Mar 21, 2003 | 10.76 | 11.50 | 10.76 | 11.50 | 10,300 | +0.64(+5.89%) |
Mar 20, 2003 | 10.50 | 10.90 | 10.40 | 10.86 | 3,800 | +0.24(+2.26%) |
Mar 19, 2003 | 10.48 | 10.62 | 10.48 | 10.62 | 2,700 | +0.26(+2.51%) |
Mar 18, 2003 | 10.50 | 10.50 | 10.35 | 10.36 | 900 | -0.24(-2.26%) |
Mar 17, 2003 | 10.60 | 10.70 | 10.49 | 10.60 | 5,300 | -0.10(-0.93%) |
Mar 14, 2003 | 11.00 | 11.00 | 10.70 | 10.70 | 1,300 | -0.25(-2.28%) |
Mar 13, 2003 | 11.00 | 11.01 | 10.65 | 10.95 | 5,600 | +0.05(+0.46%) |
Mar 12, 2003 | 10.85 | 10.93 | 10.79 | 10.90 | 2,700 | -0.08(-0.73%) |
Mar 11, 2003 | 11.00 | 11.00 | 10.90 | 10.98 | 5,600 | +0.05(+0.46%) |
Mar 10, 2003 | 11.01 | 11.01 | 10.90 | 10.93 | 8,500 | -0.07(-0.64%) |
Mar 07, 2003 | 11.10 | 11.10 | 11.10 | 11.00 | 800 | -0.14(-1.26%) |
Mar 06, 2003 | 11.26 | 11.30 | 11.00 | 11.14 | 1,900 | -0.22(-1.94%) |
Mar 05, 2003 | 11.55 | 11.55 | 11.36 | 11.36 | 2,300 | -0.09(-0.79%) |
Mar 04, 2003 | 11.54 | 11.54 | 11.25 | 11.45 | 3,900 | -0.09(-0.78%) |