Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.98 | 14.05 | 13.87 | 13.98 | 175,057 | +0.07(+0.48%) |
May 29, 2003 | 13.86 | 13.94 | 13.75 | 13.92 | 80,373 | +0.02(+0.17%) |
May 28, 2003 | 13.94 | 13.95 | 13.74 | 13.89 | 88,932 | -0.08(-0.59%) |
May 27, 2003 | 13.75 | 13.98 | 13.62 | 13.98 | 137,210 | +0.04(+0.27%) |
May 23, 2003 | 13.97 | 14.03 | 13.76 | 13.94 | 93,479 | +0.03(+0.21%) |
May 22, 2003 | 13.81 | 14.01 | 13.71 | 13.91 | 165,829 | +0.10(+0.71%) |
May 21, 2003 | 13.53 | 13.81 | 13.53 | 13.81 | 85,455 | +0.13(+0.98%) |
May 20, 2003 | 13.68 | 13.69 | 13.56 | 13.68 | 91,473 | -0.01(-0.05%) |
May 19, 2003 | 13.76 | 13.78 | 13.60 | 13.68 | 101,236 | +0.00(+0.00%) |
May 16, 2003 | 13.68 | 13.98 | 13.68 | 13.68 | 71,012 | -0.30(-2.14%) |
May 15, 2003 | 13.89 | 14.05 | 13.76 | 13.98 | 104,178 | +0.05(+0.38%) |
May 14, 2003 | 14.00 | 14.02 | 13.87 | 13.93 | 42,661 | -0.13(-0.96%) |
May 13, 2003 | 13.80 | 14.07 | 13.65 | 14.07 | 90,537 | +0.25(+1.79%) |
May 12, 2003 | 14.20 | 14.21 | 13.81 | 13.82 | 86,926 | -0.34(-2.43%) |
May 09, 2003 | 14.20 | 14.21 | 14.04 | 14.16 | 102,172 | +0.04(+0.32%) |
May 08, 2003 | 13.60 | 14.16 | 13.56 | 14.12 | 101,905 | +0.35(+2.55%) |
May 07, 2003 | 13.74 | 14.02 | 13.65 | 13.77 | 214,241 | +0.02(+0.16%) |
May 06, 2003 | 13.72 | 14.20 | 13.65 | 13.74 | 492,675 | -0.31(-2.23%) |
May 05, 2003 | 14.21 | 14.54 | 14.04 | 14.06 | 200,065 | -0.16(-1.16%) |
May 02, 2003 | 14.21 | 14.47 | 14.09 | 14.22 | 292,342 | -0.13(-0.89%) |
May 01, 2003 | 14.13 | 14.43 | 13.98 | 14.35 | 265,327 | +0.30(+2.13%) |
Apr 30, 2003 | 13.76 | 14.32 | 13.62 | 14.05 | 317,082 | +0.25(+1.84%) |
Apr 29, 2003 | 13.91 | 14.10 | 13.53 | 13.80 | 254,896 | -0.01(-0.11%) |
Apr 28, 2003 | 13.31 | 13.81 | 13.23 | 13.81 | 194,850 | +0.55(+4.17%) |
Apr 25, 2003 | 13.09 | 13.26 | 12.97 | 13.26 | 101,102 | +0.17(+1.31%) |
Apr 24, 2003 | 13.03 | 13.14 | 12.70 | 13.09 | 88,665 | -0.08(-0.63%) |
Apr 23, 2003 | 13.05 | 13.41 | 12.85 | 13.17 | 108,324 | +0.11(+0.86%) |
Apr 22, 2003 | 12.33 | 13.08 | 12.30 | 13.06 | 218,119 | +0.73(+5.88%) |
Apr 21, 2003 | 12.26 | 12.41 | 12.25 | 12.33 | 146,705 | -0.01(-0.06%) |
Apr 17, 2003 | 12.26 | 12.45 | 12.14 | 12.34 | 238,848 | +0.13(+1.10%) |
Apr 16, 2003 | 12.35 | 12.55 | 11.66 | 12.20 | 199,931 | -0.27(-2.16%) |
Apr 15, 2003 | 11.71 | 12.64 | 11.71 | 12.47 | 261,182 | +0.49(+4.12%) |
Apr 14, 2003 | 11.66 | 12.17 | 11.66 | 11.98 | 139,885 | +0.34(+2.89%) |
Apr 11, 2003 | 11.74 | 11.92 | 11.61 | 11.64 | 280,038 | -0.08(-0.70%) |
Apr 10, 2003 | 11.70 | 11.77 | 11.58 | 11.72 | 147,642 | +0.18(+1.55%) |
Apr 09, 2003 | 11.64 | 11.78 | 11.51 | 11.55 | 158,608 | -0.12(-1.03%) |
Apr 08, 2003 | 11.14 | 11.67 | 11.10 | 11.66 | 320,827 | +0.53(+4.77%) |
Apr 07, 2003 | 11.17 | 11.17 | 10.87 | 11.13 | 375,658 | +0.65(+6.21%) |
Apr 04, 2003 | 10.57 | 10.84 | 10.44 | 10.48 | 252,890 | -0.21(-1.96%) |
Apr 03, 2003 | 11.03 | 11.21 | 10.64 | 10.69 | 235,371 | -0.34(-3.05%) |
Apr 02, 2003 | 11.20 | 11.29 | 11.03 | 11.03 | 206,083 | -0.07(-0.61%) |
Apr 01, 2003 | 11.15 | 11.23 | 10.93 | 11.10 | 158,741 | -0.09(-0.80%) |
Mar 31, 2003 | 11.17 | 11.55 | 11.17 | 11.19 | 214,583 | -0.04(-0.33%) |
Mar 28, 2003 | 11.26 | 11.37 | 11.22 | 11.22 | 64,058 | -0.07(-0.60%) |
Mar 27, 2003 | 11.08 | 11.29 | 11.03 | 11.29 | 83,546 | -0.07(-0.59%) |
Mar 26, 2003 | 11.44 | 11.47 | 11.10 | 11.36 | 195,854 | -0.08(-0.66%) |
Mar 25, 2003 | 11.28 | 11.58 | 10.78 | 11.43 | 124,821 | +0.17(+1.53%) |
Mar 24, 2003 | 11.89 | 11.89 | 11.20 | 11.26 | 103,390 | -0.65(-5.46%) |
Mar 21, 2003 | 11.78 | 11.94 | 11.60 | 11.91 | 200,228 | +0.19(+1.66%) |
Mar 20, 2003 | 11.49 | 11.74 | 11.46 | 11.72 | 150,426 | +0.19(+1.62%) |
Mar 19, 2003 | 11.52 | 11.66 | 11.44 | 11.53 | 81,497 | -0.01(-0.13%) |
Mar 18, 2003 | 11.44 | 11.55 | 11.44 | 11.55 | 274,992 | -0.04(-0.39%) |
Mar 17, 2003 | 11.12 | 11.59 | 10.98 | 11.59 | 243,769 | +0.37(+3.26%) |
Mar 14, 2003 | 11.34 | 11.46 | 11.10 | 11.22 | 137,920 | -0.02(-0.20%) |
Mar 13, 2003 | 10.62 | 11.29 | 10.62 | 11.25 | 179,336 | +0.63(+5.92%) |
Mar 12, 2003 | 10.62 | 10.78 | 10.47 | 10.62 | 332,288 | +0.00(+0.00%) |
Mar 11, 2003 | 10.43 | 10.97 | 10.43 | 10.62 | 201,804 | +0.07(+0.64%) |
Mar 10, 2003 | 10.77 | 10.95 | 10.37 | 10.55 | 269,206 | -0.05(-0.49%) |
Mar 07, 2003 | 11.07 | 11.07 | 10.32 | 10.60 | 755,194 | -0.55(-4.96%) |
Mar 06, 2003 | 11.96 | 11.96 | 11.11 | 11.16 | 484,517 | -1.16(-9.41%) |
Mar 05, 2003 | 12.41 | 12.44 | 12.16 | 12.32 | 94,549 | -0.10(-0.84%) |
Mar 04, 2003 | 12.34 | 12.47 | 12.34 | 12.42 | 29,153 | +0.08(+0.67%) |