Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.05 | 15.16 | 15.01 | 15.04 | 100,135 | +0.03(+0.22%) |
May 29, 2003 | 15.41 | 15.52 | 14.99 | 15.01 | 162,107 | -0.29(-1.91%) |
May 28, 2003 | 15.22 | 15.43 | 15.22 | 15.30 | 133,211 | +0.08(+0.54%) |
May 27, 2003 | 15.08 | 15.30 | 15.02 | 15.21 | 208,449 | +0.25(+1.65%) |
May 23, 2003 | 14.59 | 14.99 | 14.59 | 14.97 | 191,184 | +0.43(+2.99%) |
May 22, 2003 | 14.69 | 14.69 | 14.50 | 14.53 | 161,198 | -0.07(-0.49%) |
May 21, 2003 | 14.58 | 14.72 | 14.49 | 14.60 | 114,129 | +0.02(+0.15%) |
May 20, 2003 | 14.89 | 14.99 | 14.58 | 14.58 | 127,395 | -0.25(-1.71%) |
May 19, 2003 | 14.97 | 14.97 | 14.82 | 14.83 | 98,318 | -0.08(-0.52%) |
May 16, 2003 | 14.86 | 15.02 | 14.81 | 14.91 | 163,561 | +0.17(+1.12%) |
May 15, 2003 | 14.70 | 14.77 | 14.64 | 14.75 | 282,051 | +0.17(+1.13%) |
May 14, 2003 | 14.63 | 14.65 | 14.48 | 14.58 | 80,144 | +0.04(+0.26%) |
May 13, 2003 | 14.55 | 14.58 | 14.43 | 14.54 | 92,139 | -0.01(-0.08%) |
May 12, 2003 | 14.58 | 14.59 | 14.47 | 14.55 | 95,955 | +0.11(+0.76%) |
May 09, 2003 | 14.36 | 14.44 | 14.31 | 14.44 | 60,335 | +0.17(+1.16%) |
May 08, 2003 | 14.45 | 14.46 | 14.25 | 14.28 | 89,958 | -0.23(-1.59%) |
May 07, 2003 | 14.40 | 14.55 | 14.36 | 14.51 | 121,762 | +0.10(+0.73%) |
May 06, 2003 | 14.20 | 14.58 | 14.20 | 14.41 | 153,383 | +0.12(+0.85%) |
May 05, 2003 | 14.72 | 14.72 | 14.26 | 14.28 | 127,577 | -0.40(-2.70%) |
May 02, 2003 | 14.45 | 14.77 | 14.24 | 14.68 | 179,371 | +0.35(+2.46%) |
May 01, 2003 | 14.31 | 14.44 | 14.09 | 14.33 | 110,858 | +0.03(+0.23%) |
Apr 30, 2003 | 14.22 | 14.31 | 14.09 | 14.30 | 129,213 | +0.17(+1.21%) |
Apr 29, 2003 | 13.98 | 14.14 | 13.95 | 14.12 | 109,404 | +0.23(+1.66%) |
Apr 28, 2003 | 14.03 | 14.06 | 13.89 | 13.89 | 135,937 | -0.04(-0.28%) |
Apr 25, 2003 | 14.04 | 14.14 | 13.91 | 13.93 | 100,317 | -0.07(-0.51%) |
Apr 24, 2003 | 14.08 | 14.17 | 13.97 | 14.00 | 108,132 | -0.13(-0.93%) |
Apr 23, 2003 | 14.14 | 14.15 | 13.97 | 14.14 | 109,404 | -0.01(-0.04%) |
Apr 22, 2003 | 14.04 | 14.14 | 14.02 | 14.14 | 76,328 | +0.10(+0.71%) |
Apr 21, 2003 | 14.09 | 14.11 | 14.03 | 14.04 | 89,413 | +0.07(+0.47%) |
Apr 17, 2003 | 13.94 | 14.03 | 13.90 | 13.98 | 54,156 | +0.07(+0.47%) |
Apr 16, 2003 | 13.91 | 14.06 | 13.90 | 13.91 | 100,499 | +0.00(+0.00%) |
Apr 15, 2003 | 13.78 | 13.91 | 13.73 | 13.91 | 119,036 | +0.14(+1.00%) |
Apr 14, 2003 | 13.76 | 13.89 | 13.76 | 13.77 | 123,942 | +0.00(+0.00%) |
Apr 11, 2003 | 13.62 | 13.79 | 13.59 | 13.77 | 61,426 | +0.16(+1.17%) |
Apr 10, 2003 | 13.76 | 13.84 | 13.59 | 13.61 | 105,951 | -0.14(-1.04%) |
Apr 09, 2003 | 13.59 | 13.76 | 13.57 | 13.76 | 106,859 | +0.19(+1.38%) |
Apr 08, 2003 | 13.76 | 13.77 | 13.57 | 13.57 | 116,673 | -0.19(-1.40%) |
Apr 07, 2003 | 13.76 | 13.92 | 13.67 | 13.76 | 147,023 | +0.00(+0.00%) |
Apr 04, 2003 | 13.84 | 13.84 | 13.70 | 13.76 | 121,580 | -0.10(-0.75%) |
Apr 03, 2003 | 13.76 | 13.87 | 13.56 | 13.87 | 116,491 | +0.19(+1.41%) |
Apr 02, 2003 | 13.48 | 13.68 | 13.44 | 13.67 | 227,349 | +0.19(+1.43%) |
Apr 01, 2003 | 13.53 | 13.59 | 13.45 | 13.48 | 291,865 | -0.25(-1.84%) |
Mar 31, 2003 | 13.87 | 13.87 | 13.71 | 13.73 | 146,296 | -0.10(-0.72%) |
Mar 28, 2003 | 13.92 | 13.92 | 13.77 | 13.83 | 127,759 | -0.04(-0.32%) |
Mar 27, 2003 | 13.98 | 13.98 | 13.76 | 13.88 | 101,771 | -0.07(-0.51%) |
Mar 26, 2003 | 14.03 | 14.11 | 13.84 | 13.95 | 163,561 | -0.08(-0.59%) |
Mar 25, 2003 | 13.84 | 14.11 | 13.79 | 14.03 | 163,561 | +0.23(+1.67%) |
Mar 24, 2003 | 13.76 | 13.84 | 13.70 | 13.80 | 167,922 | +0.10(+0.72%) |
Mar 21, 2003 | 13.33 | 13.79 | 13.33 | 13.70 | 204,633 | +0.18(+1.30%) |
Mar 20, 2003 | 13.29 | 13.61 | 13.21 | 13.53 | 128,849 | +0.22(+1.65%) |
Mar 19, 2003 | 13.29 | 13.31 | 13.18 | 13.31 | 128,122 | +0.04(+0.33%) |
Mar 18, 2003 | 13.32 | 13.32 | 13.21 | 13.26 | 96,137 | +0.00(+0.00%) |
Mar 17, 2003 | 13.10 | 13.26 | 13.10 | 13.26 | 175,918 | +0.12(+0.88%) |
Mar 14, 2003 | 13.09 | 13.17 | 13.08 | 13.15 | 84,870 | +0.08(+0.59%) |
Mar 13, 2003 | 12.99 | 13.07 | 12.97 | 13.07 | 103,770 | +0.15(+1.19%) |
Mar 12, 2003 | 12.93 | 13.01 | 12.85 | 12.91 | 99,772 | -0.02(-0.13%) |
Mar 11, 2003 | 12.99 | 13.09 | 12.93 | 12.93 | 137,936 | -0.08(-0.63%) |
Mar 10, 2003 | 12.96 | 13.09 | 12.96 | 13.01 | 121,398 | +0.03(+0.21%) |
Mar 07, 2003 | 12.93 | 13.01 | 12.90 | 12.99 | 90,322 | +0.02(+0.13%) |
Mar 06, 2003 | 12.93 | 13.03 | 12.85 | 12.97 | 65,424 | +0.04(+0.30%) |
Mar 05, 2003 | 12.86 | 13.04 | 12.86 | 12.93 | 68,332 | -0.04(-0.34%) |
Mar 04, 2003 | 13.07 | 13.10 | 12.94 | 12.97 | 80,144 | -0.09(-0.72%) |