Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.87 | 15.09 | 14.79 | 15.09 | 29,810 | +0.22(+1.45%) |
May 29, 2003 | 14.86 | 14.87 | 14.63 | 14.87 | 32,362 | -0.04(-0.29%) |
May 28, 2003 | 15.04 | 15.04 | 14.85 | 14.91 | 37,234 | -0.07(-0.46%) |
May 27, 2003 | 14.76 | 15.08 | 14.53 | 14.98 | 66,581 | +0.23(+1.58%) |
May 23, 2003 | 14.54 | 14.83 | 14.54 | 14.75 | 36,074 | +0.21(+1.42%) |
May 22, 2003 | 14.14 | 14.56 | 14.08 | 14.54 | 50,573 | +0.36(+2.55%) |
May 21, 2003 | 14.14 | 14.31 | 13.96 | 14.18 | 37,466 | +0.09(+0.61%) |
May 20, 2003 | 13.79 | 14.10 | 13.79 | 14.10 | 24,242 | +0.35(+2.57%) |
May 19, 2003 | 13.97 | 13.97 | 13.73 | 13.74 | 38,626 | -0.14(-0.99%) |
May 16, 2003 | 13.92 | 14.05 | 13.80 | 13.88 | 184,084 | -0.16(-1.17%) |
May 15, 2003 | 14.31 | 14.35 | 14.04 | 14.04 | 57,533 | -0.22(-1.57%) |
May 14, 2003 | 14.27 | 14.47 | 14.26 | 14.27 | 42,686 | +0.09(+0.61%) |
May 13, 2003 | 14.48 | 14.48 | 13.91 | 14.18 | 48,601 | -0.52(-3.52%) |
May 12, 2003 | 14.35 | 14.70 | 14.35 | 14.70 | 49,181 | +0.28(+1.97%) |
May 09, 2003 | 14.40 | 14.54 | 14.32 | 14.41 | 37,118 | +0.06(+0.42%) |
May 08, 2003 | 14.51 | 14.57 | 14.34 | 14.35 | 47,789 | -0.12(-0.83%) |
May 07, 2003 | 14.53 | 14.53 | 14.17 | 14.47 | 43,150 | -0.09(-0.65%) |
May 06, 2003 | 14.35 | 14.66 | 14.32 | 14.57 | 37,814 | +0.23(+1.62%) |
May 05, 2003 | 14.22 | 14.49 | 14.22 | 14.34 | 93,839 | +0.12(+0.85%) |
May 02, 2003 | 14.10 | 14.18 | 14.10 | 14.22 | 99,523 | +0.09(+0.67%) |
May 01, 2003 | 14.14 | 14.18 | 14.05 | 14.12 | 90,128 | +0.03(+0.18%) |
Apr 30, 2003 | 13.59 | 14.22 | 13.56 | 14.10 | 47,673 | +0.51(+3.74%) |
Apr 29, 2003 | 13.75 | 13.79 | 13.54 | 13.59 | 43,150 | -0.21(-1.50%) |
Apr 28, 2003 | 13.49 | 13.79 | 13.49 | 13.79 | 57,997 | +0.34(+2.56%) |
Apr 25, 2003 | 13.58 | 13.71 | 13.45 | 13.45 | 74,120 | -0.09(-0.64%) |
Apr 24, 2003 | 13.71 | 13.71 | 13.49 | 13.54 | 75,048 | -0.16(-1.20%) |
Apr 23, 2003 | 13.79 | 13.79 | 13.64 | 13.70 | 70,872 | -0.09(-0.63%) |
Apr 22, 2003 | 13.75 | 14.04 | 13.71 | 13.79 | 146,037 | +0.03(+0.25%) |
Apr 21, 2003 | 13.87 | 13.88 | 13.62 | 13.75 | 54,053 | -0.16(-1.18%) |
Apr 17, 2003 | 13.84 | 14.04 | 13.83 | 13.91 | 19,951 | +0.16(+1.13%) |
Apr 16, 2003 | 14.01 | 14.01 | 13.71 | 13.76 | 61,361 | -0.21(-1.48%) |
Apr 15, 2003 | 13.88 | 14.10 | 13.79 | 13.97 | 30,970 | -0.04(-0.31%) |
Apr 14, 2003 | 13.85 | 14.18 | 13.85 | 14.01 | 40,134 | +0.16(+1.12%) |
Apr 11, 2003 | 13.77 | 14.01 | 13.71 | 13.85 | 89,548 | +0.15(+1.07%) |
Apr 10, 2003 | 13.84 | 13.88 | 13.68 | 13.71 | 96,855 | -0.17(-1.24%) |
Apr 09, 2003 | 14.06 | 14.14 | 13.86 | 13.88 | 35,378 | -0.18(-1.29%) |
Apr 08, 2003 | 14.10 | 14.18 | 14.06 | 14.06 | 22,619 | +0.01(+0.06%) |
Apr 07, 2003 | 13.97 | 14.22 | 13.96 | 14.05 | 56,953 | +0.30(+2.19%) |
Apr 04, 2003 | 13.92 | 13.92 | 13.71 | 13.75 | 21,343 | -0.22(-1.54%) |
Apr 03, 2003 | 14.05 | 14.05 | 13.97 | 13.97 | 31,666 | +0.13(+0.93%) |
Apr 02, 2003 | 13.32 | 13.92 | 13.32 | 13.84 | 66,929 | +0.56(+4.22%) |
Apr 01, 2003 | 13.41 | 13.41 | 13.19 | 13.28 | 41,874 | -0.16(-1.16%) |
Mar 31, 2003 | 13.45 | 13.62 | 13.32 | 13.43 | 29,694 | -0.10(-0.76%) |
Mar 28, 2003 | 13.45 | 13.66 | 13.41 | 13.54 | 37,118 | +0.17(+1.29%) |
Mar 27, 2003 | 13.92 | 13.92 | 13.10 | 13.36 | 71,684 | -0.16(-1.15%) |
Mar 26, 2003 | 14.10 | 14.10 | 13.52 | 13.52 | 81,660 | -0.58(-4.10%) |
Mar 25, 2003 | 14.10 | 14.41 | 14.10 | 14.10 | 31,318 | +0.03(+0.18%) |
Mar 24, 2003 | 14.10 | 14.14 | 13.97 | 14.07 | 97,783 | -0.09(-0.67%) |
Mar 21, 2003 | 13.66 | 14.17 | 13.66 | 14.16 | 3,015,871 | +0.50(+3.66%) |
Mar 20, 2003 | 13.54 | 13.75 | 13.36 | 13.66 | 24,938 | +0.09(+0.70%) |
Mar 19, 2003 | 13.71 | 13.71 | 13.45 | 13.57 | 31,666 | -0.18(-1.32%) |
Mar 18, 2003 | 13.66 | 13.75 | 13.62 | 13.75 | 56,489 | +0.09(+0.63%) |
Mar 17, 2003 | 13.32 | 13.66 | 13.27 | 13.66 | 142,441 | +0.39(+2.92%) |
Mar 14, 2003 | 13.19 | 13.28 | 13.10 | 13.28 | 60,085 | +0.00(+0.00%) |
Mar 13, 2003 | 13.02 | 13.32 | 12.98 | 13.28 | 79,688 | +0.30(+2.33%) |
Mar 12, 2003 | 13.02 | 13.04 | 12.89 | 12.97 | 41,062 | -0.06(-0.46%) |
Mar 11, 2003 | 12.97 | 13.10 | 12.97 | 13.04 | 13,107 | +0.06(+0.46%) |
Mar 10, 2003 | 12.93 | 13.13 | 12.92 | 12.97 | 62,405 | -0.17(-1.31%) |
Mar 07, 2003 | 13.02 | 13.45 | 12.93 | 13.15 | 28,766 | +0.01(+0.07%) |
Mar 06, 2003 | 13.14 | 13.15 | 13.10 | 13.14 | 51,733 | +0.00(+0.00%) |
Mar 05, 2003 | 12.97 | 13.14 | 12.89 | 13.14 | 26,794 | +0.21(+1.60%) |
Mar 04, 2003 | 12.85 | 12.97 | 12.82 | 12.93 | 9,511 | +0.09(+0.67%) |