Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.21 | 14.16 | 12.98 | 14.16 | 254,904 | -0.01(-0.07%) |
May 29, 2003 | 14.52 | 14.53 | 13.88 | 14.17 | 77,763 | -0.40(-2.72%) |
May 28, 2003 | 14.00 | 14.94 | 14.00 | 14.56 | 54,773 | +0.10(+0.72%) |
May 27, 2003 | 13.54 | 14.46 | 13.54 | 14.46 | 77,340 | +0.70(+5.08%) |
May 23, 2003 | 13.97 | 14.23 | 13.50 | 13.76 | 52,654 | -0.10(-0.75%) |
May 22, 2003 | 14.02 | 14.20 | 13.70 | 13.87 | 29,876 | -0.19(-1.34%) |
May 21, 2003 | 14.02 | 14.16 | 14.00 | 14.05 | 46,615 | -0.01(-0.07%) |
May 20, 2003 | 14.20 | 14.26 | 13.88 | 14.06 | 63,990 | -0.08(-0.60%) |
May 19, 2003 | 13.99 | 14.16 | 13.92 | 14.15 | 17,480 | +0.10(+0.75%) |
May 16, 2003 | 13.45 | 14.41 | 13.34 | 14.04 | 52,866 | +0.59(+4.41%) |
May 15, 2003 | 13.76 | 13.76 | 13.45 | 13.45 | 22,884 | -0.18(-1.32%) |
May 14, 2003 | 13.93 | 13.93 | 13.54 | 13.63 | 27,545 | -0.28(-2.03%) |
May 13, 2003 | 14.04 | 14.10 | 13.82 | 13.91 | 88,464 | -0.23(-1.60%) |
May 12, 2003 | 14.45 | 14.58 | 14.02 | 14.14 | 61,660 | -0.44(-3.04%) |
May 09, 2003 | 15.22 | 15.36 | 14.25 | 14.58 | 144,403 | -0.59(-3.86%) |
May 08, 2003 | 15.10 | 15.48 | 14.90 | 15.17 | 95,032 | +0.26(+1.77%) |
May 07, 2003 | 14.63 | 15.15 | 14.63 | 14.90 | 68,546 | +0.27(+1.87%) |
May 06, 2003 | 14.16 | 15.31 | 14.16 | 14.63 | 115,268 | +0.32(+2.24%) |
May 05, 2003 | 14.23 | 14.31 | 13.90 | 14.31 | 70,135 | +0.25(+1.74%) |
May 02, 2003 | 14.15 | 14.17 | 14.02 | 14.06 | 10,276 | +0.09(+0.68%) |
May 01, 2003 | 14.18 | 14.21 | 13.97 | 13.97 | 22,884 | -0.19(-1.33%) |
Apr 30, 2003 | 13.98 | 14.16 | 13.23 | 14.16 | 72,784 | +0.26(+1.90%) |
Apr 29, 2003 | 13.98 | 14.11 | 13.74 | 13.89 | 36,657 | -0.03(-0.20%) |
Apr 28, 2003 | 13.95 | 14.06 | 13.65 | 13.92 | 29,876 | -0.24(-1.67%) |
Apr 25, 2003 | 13.92 | 14.16 | 13.87 | 14.16 | 25,003 | +0.33(+2.39%) |
Apr 24, 2003 | 14.02 | 14.10 | 13.50 | 13.83 | 29,452 | -0.12(-0.88%) |
Apr 23, 2003 | 14.06 | 14.16 | 13.33 | 13.95 | 48,946 | -0.19(-1.34%) |
Apr 22, 2003 | 14.04 | 14.16 | 14.04 | 14.14 | 13,772 | +0.12(+0.88%) |
Apr 21, 2003 | 14.44 | 14.61 | 13.90 | 14.02 | 86,663 | -0.52(-3.58%) |
Apr 17, 2003 | 14.07 | 14.79 | 14.07 | 14.54 | 45,768 | +0.29(+2.05%) |
Apr 16, 2003 | 13.40 | 14.24 | 13.31 | 14.24 | 95,350 | +0.84(+6.27%) |
Apr 15, 2003 | 13.49 | 13.49 | 13.24 | 13.40 | 34,961 | +0.01(+0.07%) |
Apr 14, 2003 | 13.14 | 13.54 | 13.12 | 13.39 | 59,965 | +0.37(+2.83%) |
Apr 11, 2003 | 13.02 | 13.11 | 12.90 | 13.03 | 96,092 | +0.05(+0.36%) |
Apr 10, 2003 | 12.90 | 12.98 | 12.84 | 12.98 | 60,494 | +0.14(+1.10%) |
Apr 09, 2003 | 12.85 | 12.91 | 12.67 | 12.84 | 54,455 | +0.00(+0.00%) |
Apr 08, 2003 | 13.01 | 13.10 | 12.67 | 12.84 | 29,770 | -0.13(-1.02%) |
Apr 07, 2003 | 12.93 | 13.36 | 12.84 | 12.97 | 88,782 | +0.13(+1.03%) |
Apr 04, 2003 | 13.21 | 13.21 | 12.70 | 12.84 | 31,465 | +0.05(+0.37%) |
Apr 03, 2003 | 12.65 | 13.21 | 12.65 | 12.79 | 190,065 | +0.14(+1.12%) |
Apr 02, 2003 | 12.13 | 12.75 | 12.13 | 12.65 | 146,628 | +0.44(+3.63%) |
Apr 01, 2003 | 11.79 | 12.27 | 11.67 | 12.20 | 80,836 | +0.41(+3.44%) |
Mar 31, 2003 | 11.80 | 11.80 | 11.63 | 11.80 | 67,699 | +0.09(+0.81%) |
Mar 28, 2003 | 11.28 | 11.80 | 11.18 | 11.70 | 199,706 | +0.42(+3.77%) |
Mar 27, 2003 | 11.00 | 11.28 | 10.90 | 11.28 | 267,829 | +0.13(+1.19%) |
Mar 26, 2003 | 11.42 | 11.42 | 11.01 | 11.15 | 76,402 | -0.17(-1.51%) |
Mar 25, 2003 | 11.46 | 11.47 | 11.20 | 11.32 | 31,359 | -0.15(-1.32%) |
Mar 24, 2003 | 11.65 | 11.80 | 11.18 | 11.47 | 26,698 | -0.23(-1.94%) |
Mar 21, 2003 | 11.80 | 11.80 | 11.48 | 11.69 | 138,539 | -0.10(-0.88%) |
Mar 20, 2003 | 11.59 | 11.80 | 11.52 | 11.80 | 81,863 | +0.33(+2.88%) |
Mar 19, 2003 | 11.42 | 11.89 | 11.10 | 11.47 | 311,532 | +0.05(+0.41%) |
Mar 18, 2003 | 10.99 | 11.92 | 10.95 | 11.42 | 363,909 | +0.53(+4.85%) |
Mar 17, 2003 | 10.62 | 11.23 | 10.62 | 10.89 | 106,587 | +0.29(+2.76%) |
Mar 14, 2003 | 10.34 | 10.85 | 10.29 | 10.60 | 170,677 | +0.29(+2.84%) |
Mar 13, 2003 | 9.958 | 10.48 | 9.911 | 10.31 | 204,474 | +0.30(+3.02%) |
Mar 12, 2003 | 9.854 | 10.01 | 9.816 | 10.01 | 31,571 | +0.14(+1.44%) |
Mar 11, 2003 | 9.882 | 10.05 | 9.864 | 9.864 | 28,499 | -0.14(-1.42%) |
Mar 10, 2003 | 10.18 | 10.29 | 9.901 | 10.01 | 13,984 | +0.10(+1.05%) |
Mar 07, 2003 | 10.01 | 10.14 | 9.826 | 9.901 | 16,739 | -0.10(-1.04%) |
Mar 06, 2003 | 9.845 | 10.05 | 9.845 | 10.01 | 8,899 | +0.00(+0.00%) |
Mar 05, 2003 | 9.845 | 10.07 | 9.845 | 10.01 | 14,408 | -0.13(-1.24%) |
Mar 04, 2003 | 10.18 | 10.18 | 9.977 | 10.13 | 38,564 | -0.04(-0.44%) |