Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.31 | 14.79 | 14.26 | 14.74 | 290,443 | +0.58(+4.11%) |
May 29, 2003 | 14.21 | 14.29 | 13.98 | 14.16 | 363,524 | -0.04(-0.28%) |
May 28, 2003 | 14.24 | 14.24 | 14.09 | 14.20 | 346,350 | +0.00(+0.00%) |
May 27, 2003 | 13.88 | 14.28 | 13.74 | 14.20 | 375,182 | +0.33(+2.36%) |
May 23, 2003 | 13.74 | 14.08 | 13.66 | 13.87 | 255,344 | +0.17(+1.22%) |
May 22, 2003 | 13.68 | 13.82 | 13.44 | 13.71 | 147,540 | +0.09(+0.64%) |
May 21, 2003 | 13.64 | 13.66 | 13.43 | 13.62 | 254,592 | -0.13(-0.93%) |
May 20, 2003 | 13.59 | 13.76 | 13.51 | 13.75 | 369,666 | +0.19(+1.41%) |
May 19, 2003 | 13.28 | 13.66 | 13.03 | 13.55 | 492,387 | +0.12(+0.89%) |
May 16, 2003 | 13.68 | 13.68 | 13.36 | 13.43 | 323,912 | -0.35(-2.55%) |
May 15, 2003 | 13.76 | 13.94 | 13.64 | 13.79 | 234,034 | +0.18(+1.29%) |
May 14, 2003 | 13.64 | 13.71 | 13.35 | 13.61 | 272,016 | +0.05(+0.35%) |
May 13, 2003 | 13.44 | 13.61 | 13.29 | 13.56 | 641,181 | +0.06(+0.41%) |
May 12, 2003 | 13.36 | 13.52 | 13.33 | 13.51 | 210,468 | +0.20(+1.50%) |
May 09, 2003 | 13.40 | 13.48 | 13.24 | 13.31 | 174,366 | +0.01(+0.06%) |
May 08, 2003 | 13.56 | 13.56 | 13.18 | 13.30 | 227,892 | +0.10(+0.79%) |
May 07, 2003 | 13.18 | 13.50 | 13.05 | 13.19 | 350,988 | +0.04(+0.30%) |
May 06, 2003 | 13.16 | 13.27 | 12.96 | 13.15 | 179,380 | +0.05(+0.36%) |
May 05, 2003 | 13.12 | 13.16 | 12.86 | 13.11 | 219,618 | -0.07(-0.54%) |
May 02, 2003 | 13.32 | 13.39 | 13.04 | 13.18 | 281,919 | -0.22(-1.67%) |
May 01, 2003 | 13.40 | 13.43 | 13.00 | 13.40 | 329,929 | +0.00(+0.00%) |
Apr 30, 2003 | 13.24 | 13.52 | 13.03 | 13.40 | 288,563 | +0.12(+0.90%) |
Apr 29, 2003 | 13.32 | 13.43 | 13.17 | 13.28 | 199,687 | +0.00(+0.00%) |
Apr 28, 2003 | 13.25 | 13.56 | 13.20 | 13.28 | 228,017 | +0.03(+0.24%) |
Apr 25, 2003 | 13.35 | 13.39 | 13.16 | 13.25 | 135,506 | -0.15(-1.13%) |
Apr 24, 2003 | 13.50 | 13.50 | 13.28 | 13.40 | 132,372 | -0.12(-0.89%) |
Apr 23, 2003 | 13.58 | 13.68 | 13.41 | 13.52 | 158,571 | -0.06(-0.41%) |
Apr 22, 2003 | 13.32 | 13.73 | 13.16 | 13.58 | 212,473 | +0.16(+1.19%) |
Apr 21, 2003 | 13.16 | 13.46 | 13.08 | 13.42 | 291,696 | +0.20(+1.51%) |
Apr 17, 2003 | 13.41 | 13.43 | 13.18 | 13.22 | 171,357 | -0.19(-1.43%) |
Apr 16, 2003 | 13.61 | 13.67 | 13.32 | 13.41 | 191,163 | +0.00(+0.00%) |
Apr 15, 2003 | 13.51 | 13.60 | 13.36 | 13.41 | 125,854 | -0.10(-0.77%) |
Apr 14, 2003 | 13.15 | 13.59 | 13.15 | 13.51 | 140,520 | +0.36(+2.73%) |
Apr 11, 2003 | 13.32 | 13.39 | 13.00 | 13.15 | 103,541 | +0.00(+0.00%) |
Apr 10, 2003 | 13.17 | 13.42 | 13.15 | 13.15 | 138,389 | -0.02(-0.12%) |
Apr 09, 2003 | 13.10 | 13.53 | 13.10 | 13.17 | 226,638 | +0.21(+1.60%) |
Apr 08, 2003 | 13.11 | 13.16 | 12.96 | 12.96 | 424,195 | -0.16(-1.22%) |
Apr 07, 2003 | 13.32 | 13.68 | 13.11 | 13.12 | 173,864 | +0.10(+0.80%) |
Apr 04, 2003 | 13.10 | 13.20 | 13.00 | 13.02 | 157,819 | -0.05(-0.37%) |
Apr 03, 2003 | 13.08 | 13.20 | 13.01 | 13.07 | 179,756 | +0.18(+1.42%) |
Apr 02, 2003 | 12.84 | 12.92 | 12.68 | 12.88 | 177,625 | +0.14(+1.13%) |
Apr 01, 2003 | 12.57 | 12.78 | 12.50 | 12.74 | 261,612 | +0.22(+1.72%) |
Mar 31, 2003 | 12.56 | 12.72 | 12.27 | 12.52 | 145,159 | -0.10(-0.82%) |
Mar 28, 2003 | 12.40 | 12.73 | 12.40 | 12.63 | 86,117 | +0.18(+1.41%) |
Mar 27, 2003 | 12.47 | 12.52 | 12.30 | 12.45 | 74,710 | -0.03(-0.26%) |
Mar 26, 2003 | 12.79 | 12.79 | 12.48 | 12.48 | 104,920 | -0.34(-2.61%) |
Mar 25, 2003 | 12.72 | 12.88 | 12.62 | 12.82 | 240,803 | +0.06(+0.44%) |
Mar 24, 2003 | 12.96 | 13.04 | 12.64 | 12.76 | 239,800 | -0.23(-1.78%) |
Mar 21, 2003 | 12.54 | 13.14 | 12.52 | 13.00 | 333,439 | +0.39(+3.10%) |
Mar 20, 2003 | 12.56 | 12.80 | 12.44 | 12.60 | 233,156 | -0.07(-0.57%) |
Mar 19, 2003 | 12.80 | 12.83 | 12.56 | 12.68 | 221,248 | -0.13(-1.00%) |
Mar 18, 2003 | 12.73 | 12.88 | 12.60 | 12.80 | 368,538 | +0.07(+0.56%) |
Mar 17, 2003 | 12.42 | 12.80 | 12.21 | 12.73 | 290,944 | +0.30(+2.44%) |
Mar 14, 2003 | 12.21 | 12.46 | 12.01 | 12.43 | 233,282 | +0.26(+2.10%) |
Mar 13, 2003 | 12.03 | 12.29 | 11.93 | 12.17 | 234,285 | +0.22(+1.87%) |
Mar 12, 2003 | 11.89 | 12.06 | 11.81 | 11.95 | 252,461 | +0.04(+0.34%) |
Mar 11, 2003 | 11.95 | 11.97 | 11.82 | 11.91 | 152,930 | -0.01(-0.07%) |
Mar 10, 2003 | 12.23 | 12.23 | 11.64 | 11.92 | 203,824 | -0.32(-2.61%) |
Mar 07, 2003 | 12.21 | 12.44 | 12.13 | 12.24 | 156,315 | -0.01(-0.07%) |
Mar 06, 2003 | 12.43 | 12.43 | 12.05 | 12.25 | 145,284 | -0.18(-1.48%) |
Mar 05, 2003 | 12.44 | 12.57 | 12.33 | 12.43 | 254,592 | -0.01(-0.06%) |
Mar 04, 2003 | 13.27 | 13.27 | 12.40 | 12.44 | 337,074 | -0.84(-6.31%) |