Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.10 | 13.24 | 13.10 | 13.24 | 5,029 | +0.16(+1.20%) |
May 29, 2003 | 13.05 | 13.08 | 12.73 | 13.08 | 4,470 | +0.32(+2.50%) |
May 28, 2003 | 12.89 | 12.96 | 12.72 | 12.76 | 5,588 | -0.21(-1.63%) |
May 27, 2003 | 12.87 | 12.97 | 12.87 | 12.97 | 2,095 | +0.10(+0.81%) |
May 23, 2003 | 12.75 | 12.87 | 12.75 | 12.87 | 977 | +0.13(+1.01%) |
May 22, 2003 | 12.72 | 12.77 | 12.60 | 12.74 | 22,073 | +0.09(+0.68%) |
May 21, 2003 | 12.65 | 12.65 | 12.65 | 12.65 | 977 | -0.05(-0.40%) |
May 20, 2003 | 12.71 | 12.76 | 12.65 | 12.70 | 6,426 | +0.05(+0.40%) |
May 19, 2003 | 12.78 | 12.78 | 12.58 | 12.65 | 4,330 | -0.23(-1.78%) |
May 16, 2003 | 12.81 | 12.88 | 12.78 | 12.88 | 5,448 | +0.10(+0.81%) |
May 15, 2003 | 12.86 | 12.87 | 12.71 | 12.78 | 4,051 | +0.04(+0.28%) |
May 14, 2003 | 12.88 | 12.88 | 12.63 | 12.74 | 4,610 | -0.09(-0.73%) |
May 13, 2003 | 12.81 | 12.85 | 12.73 | 12.83 | 2,374 | -0.10(-0.75%) |
May 12, 2003 | 12.62 | 12.97 | 12.60 | 12.93 | 28,639 | +0.05(+0.36%) |
May 09, 2003 | 12.79 | 12.88 | 12.71 | 12.88 | 2,095 | +0.09(+0.70%) |
May 08, 2003 | 12.73 | 12.79 | 12.62 | 12.79 | 12,014 | +0.06(+0.51%) |
May 07, 2003 | 12.79 | 13.02 | 12.71 | 12.73 | 3,772 | -0.35(-2.68%) |
May 06, 2003 | 12.90 | 13.08 | 12.90 | 13.08 | 2,794 | +0.11(+0.88%) |
May 05, 2003 | 12.74 | 12.97 | 12.74 | 12.97 | 4,610 | +0.22(+1.74%) |
May 02, 2003 | 12.88 | 12.90 | 12.71 | 12.74 | 7,404 | -0.11(-0.84%) |
May 01, 2003 | 12.79 | 12.85 | 12.79 | 12.85 | 279 | +0.06(+0.45%) |
Apr 30, 2003 | 12.91 | 13.05 | 12.79 | 12.79 | 3,213 | -0.09(-0.69%) |
Apr 29, 2003 | 12.88 | 12.88 | 12.88 | 12.88 | 139 | -0.05(-0.42%) |
Apr 28, 2003 | 12.97 | 13.14 | 12.88 | 12.94 | 1,816 | -0.03(-0.25%) |
Apr 25, 2003 | 12.97 | 12.97 | 12.96 | 12.97 | 1,536 | -0.04(-0.30%) |
Apr 24, 2003 | 12.98 | 13.01 | 12.98 | 13.01 | 279 | -0.05(-0.41%) |
Apr 23, 2003 | 13.05 | 13.06 | 13.05 | 13.06 | 558 | +0.00(+0.03%) |
Apr 22, 2003 | 13.06 | 13.06 | 13.06 | 13.06 | 1,257 | +0.01(+0.11%) |
Apr 21, 2003 | 13.06 | 13.06 | 13.05 | 13.05 | 698 | +0.20(+1.53%) |
Apr 17, 2003 | 13.30 | 13.37 | 12.85 | 12.85 | 2,933 | +0.00(+0.00%) |
Apr 16, 2003 | 12.88 | 12.88 | 12.85 | 12.85 | 2,514 | -0.03(-0.25%) |
Apr 15, 2003 | 12.88 | 12.88 | 12.88 | 12.88 | 139 | -0.33(-2.52%) |
Apr 14, 2003 | 13.12 | 13.21 | 12.87 | 13.21 | 2,095 | +0.09(+0.71%) |
Apr 11, 2003 | 12.90 | 13.15 | 12.90 | 13.12 | 1,257 | +0.21(+1.66%) |
Apr 10, 2003 | 13.24 | 13.24 | 12.91 | 12.91 | 977 | +0.01(+0.08%) |
Apr 09, 2003 | 13.24 | 13.24 | 12.90 | 12.90 | 558 | -0.18(-1.40%) |
Apr 08, 2003 | 13.06 | 13.15 | 12.95 | 13.08 | 2,933 | -0.06(-0.44%) |
Apr 07, 2003 | 13.37 | 13.37 | 12.93 | 13.13 | 2,374 | +0.16(+1.21%) |
Apr 04, 2003 | 13.02 | 13.02 | 12.95 | 12.98 | 2,374 | -0.01(-0.08%) |
Apr 03, 2003 | 13.02 | 13.02 | 12.95 | 12.99 | 1,955 | +0.28(+2.23%) |
Apr 02, 2003 | 12.65 | 12.76 | 12.65 | 12.71 | 4,610 | +0.09(+0.71%) |
Apr 01, 2003 | 12.81 | 12.81 | 12.45 | 12.62 | 7,963 | -0.20(-1.59%) |
Mar 31, 2003 | 13.34 | 13.35 | 12.82 | 12.82 | 5,139 | -0.38(-2.90%) |
Mar 28, 2003 | 12.70 | 13.37 | 12.70 | 13.20 | 10,125 | +0.45(+3.57%) |
Mar 27, 2003 | 12.63 | 12.78 | 12.61 | 12.75 | 2,654 | +0.01(+0.06%) |
Mar 26, 2003 | 12.58 | 12.74 | 12.58 | 12.74 | 4,186 | +0.12(+0.96%) |
Mar 25, 2003 | 13.01 | 13.01 | 12.54 | 12.62 | 4,330 | -0.21(-1.65%) |
Mar 24, 2003 | 12.84 | 12.88 | 12.83 | 12.83 | 1,676 | -0.01(-0.11%) |
Mar 21, 2003 | 13.24 | 13.24 | 12.73 | 12.85 | 5,308 | -0.34(-2.55%) |
Mar 20, 2003 | 13.40 | 13.69 | 13.18 | 13.18 | 12,433 | -0.37(-2.70%) |
Mar 19, 2003 | 13.60 | 13.60 | 13.30 | 13.55 | 1,676 | -0.07(-0.50%) |
Mar 18, 2003 | 13.74 | 13.74 | 13.52 | 13.61 | 3,911 | -0.12(-0.86%) |
Mar 17, 2003 | 13.72 | 13.73 | 13.56 | 13.73 | 6,705 | +0.14(+1.00%) |
Mar 14, 2003 | 13.59 | 13.71 | 13.59 | 13.60 | 2,514 | +0.01(+0.08%) |
Mar 13, 2003 | 13.34 | 13.59 | 13.34 | 13.59 | 71,947 | +0.20(+1.47%) |
Mar 12, 2003 | 13.24 | 13.42 | 13.24 | 13.39 | 30,455 | +0.14(+1.05%) |
Mar 11, 2003 | 13.24 | 13.31 | 13.19 | 13.25 | 1,816 | +0.13(+0.98%) |
Mar 10, 2003 | 13.10 | 13.24 | 13.07 | 13.12 | 1,676 | +0.01(+0.05%) |
Mar 07, 2003 | 13.21 | 13.21 | 13.11 | 13.11 | 838 | -0.03(-0.19%) |
Mar 06, 2003 | 13.16 | 13.16 | 13.14 | 13.14 | 419 | -0.04(-0.30%) |
Mar 05, 2003 | 13.11 | 13.21 | 13.11 | 13.18 | 43,587 | +0.08(+0.60%) |
Mar 04, 2003 | 12.97 | 13.10 | 12.97 | 13.10 | 5,169 | +0.17(+1.30%) |