Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.51 | 14.89 | 14.51 | 14.89 | 398,028 | +0.42(+2.89%) |
May 29, 2003 | 14.43 | 14.63 | 14.38 | 14.47 | 232,706 | +0.04(+0.25%) |
May 28, 2003 | 14.44 | 14.48 | 14.36 | 14.44 | 170,232 | -0.06(-0.41%) |
May 27, 2003 | 14.30 | 14.53 | 14.26 | 14.49 | 288,359 | +0.21(+1.46%) |
May 23, 2003 | 14.20 | 14.29 | 14.20 | 14.28 | 254,803 | +0.06(+0.44%) |
May 22, 2003 | 14.20 | 14.29 | 14.20 | 14.22 | 452,590 | +0.00(+0.00%) |
May 21, 2003 | 14.17 | 14.32 | 14.17 | 14.22 | 755,408 | +0.02(+0.13%) |
May 20, 2003 | 14.17 | 14.28 | 14.14 | 14.20 | 425,309 | +0.00(+0.03%) |
May 19, 2003 | 14.32 | 14.32 | 14.11 | 14.20 | 385,206 | -0.13(-0.92%) |
May 16, 2003 | 14.24 | 14.35 | 14.12 | 14.33 | 609,728 | +0.03(+0.21%) |
May 15, 2003 | 14.21 | 14.33 | 14.13 | 14.30 | 400,483 | +0.05(+0.39%) |
May 14, 2003 | 14.31 | 14.31 | 14.13 | 14.25 | 295,452 | -0.03(-0.18%) |
May 13, 2003 | 14.22 | 14.41 | 14.22 | 14.27 | 388,752 | +0.03(+0.18%) |
May 12, 2003 | 14.15 | 14.30 | 14.06 | 14.25 | 258,350 | +0.11(+0.80%) |
May 09, 2003 | 14.15 | 14.16 | 13.99 | 14.13 | 320,004 | +0.10(+0.70%) |
May 08, 2003 | 14.05 | 14.05 | 13.87 | 14.04 | 318,640 | -0.05(-0.34%) |
May 07, 2003 | 14.11 | 14.11 | 13.94 | 14.08 | 244,164 | -0.03(-0.18%) |
May 06, 2003 | 13.88 | 14.16 | 13.88 | 14.11 | 577,536 | +0.12(+0.89%) |
May 05, 2003 | 14.00 | 14.01 | 13.91 | 13.98 | 142,951 | -0.01(-0.05%) |
May 02, 2003 | 13.93 | 14.00 | 13.84 | 13.99 | 432,129 | +0.10(+0.69%) |
May 01, 2003 | 13.86 | 13.95 | 13.82 | 13.90 | 306,910 | +0.02(+0.16%) |
Apr 30, 2003 | 13.92 | 13.93 | 13.81 | 13.87 | 255,622 | -0.02(-0.16%) |
Apr 29, 2003 | 13.92 | 13.95 | 13.83 | 13.90 | 253,712 | +0.04(+0.26%) |
Apr 28, 2003 | 13.67 | 13.95 | 13.67 | 13.86 | 255,622 | +0.11(+0.77%) |
Apr 25, 2003 | 13.74 | 13.75 | 13.58 | 13.75 | 523,520 | +0.04(+0.27%) |
Apr 24, 2003 | 13.63 | 13.75 | 13.56 | 13.72 | 320,004 | -0.05(-0.35%) |
Apr 23, 2003 | 13.52 | 13.77 | 13.45 | 13.76 | 827,702 | +0.22(+1.62%) |
Apr 22, 2003 | 13.50 | 13.56 | 13.34 | 13.54 | 373,475 | +0.08(+0.63%) |
Apr 21, 2003 | 13.33 | 13.53 | 13.33 | 13.46 | 637,281 | +0.10(+0.74%) |
Apr 17, 2003 | 13.56 | 13.56 | 13.23 | 13.36 | 582,447 | -0.16(-1.19%) |
Apr 16, 2003 | 13.58 | 13.61 | 13.48 | 13.52 | 337,464 | -0.02(-0.14%) |
Apr 15, 2003 | 13.46 | 13.62 | 13.28 | 13.54 | 484,781 | +0.14(+1.07%) |
Apr 14, 2003 | 13.27 | 13.50 | 13.23 | 13.40 | 216,064 | +0.02(+0.16%) |
Apr 11, 2003 | 13.26 | 13.45 | 13.26 | 13.38 | 302,272 | +0.09(+0.67%) |
Apr 10, 2003 | 13.10 | 13.32 | 13.09 | 13.29 | 242,800 | +0.20(+1.54%) |
Apr 09, 2003 | 13.34 | 13.45 | 13.09 | 13.09 | 418,216 | -0.28(-2.11%) |
Apr 08, 2003 | 13.56 | 13.69 | 13.31 | 13.37 | 593,905 | -0.20(-1.49%) |
Apr 07, 2003 | 13.80 | 13.91 | 13.55 | 13.57 | 346,467 | -0.19(-1.41%) |
Apr 04, 2003 | 13.70 | 13.84 | 13.70 | 13.76 | 323,005 | +0.07(+0.54%) |
Apr 03, 2003 | 13.80 | 13.86 | 13.64 | 13.69 | 401,029 | -0.12(-0.90%) |
Apr 02, 2003 | 13.62 | 13.89 | 13.57 | 13.82 | 254,803 | +0.29(+2.14%) |
Apr 01, 2003 | 13.41 | 13.61 | 13.38 | 13.53 | 367,746 | +0.13(+0.96%) |
Mar 31, 2003 | 13.41 | 13.43 | 13.31 | 13.40 | 275,880 | -0.11(-0.81%) |
Mar 28, 2003 | 13.38 | 13.54 | 13.35 | 13.51 | 226,540 | +0.05(+0.35%) |
Mar 27, 2003 | 13.44 | 13.50 | 13.31 | 13.46 | 353,434 | +0.00(+0.03%) |
Mar 26, 2003 | 13.54 | 13.57 | 13.43 | 13.46 | 314,251 | -0.07(-0.54%) |
Mar 25, 2003 | 13.49 | 13.60 | 13.45 | 13.53 | 139,555 | +0.07(+0.54%) |
Mar 24, 2003 | 13.79 | 13.82 | 13.45 | 13.46 | 206,066 | -0.34(-2.44%) |
Mar 21, 2003 | 13.59 | 13.81 | 13.56 | 13.79 | 180,053 | +0.22(+1.65%) |
Mar 20, 2003 | 13.42 | 13.57 | 13.24 | 13.57 | 260,745 | +0.16(+1.20%) |
Mar 19, 2003 | 13.34 | 13.43 | 13.34 | 13.41 | 415,730 | +0.03(+0.22%) |
Mar 18, 2003 | 13.45 | 13.54 | 13.27 | 13.38 | 575,204 | -0.06(-0.44%) |
Mar 17, 2003 | 12.98 | 13.45 | 12.90 | 13.44 | 626,606 | +0.45(+3.47%) |
Mar 14, 2003 | 13.13 | 13.24 | 12.99 | 12.99 | 766,230 | -0.17(-1.31%) |
Mar 13, 2003 | 13.16 | 13.24 | 13.00 | 13.16 | 970,927 | -0.01(-0.11%) |
Mar 12, 2003 | 13.27 | 13.27 | 13.07 | 13.17 | 285,914 | -0.09(-0.66%) |
Mar 11, 2003 | 13.32 | 13.45 | 13.20 | 13.26 | 301,181 | -0.07(-0.52%) |
Mar 10, 2003 | 13.75 | 13.76 | 13.29 | 13.33 | 248,529 | -0.45(-3.25%) |
Mar 07, 2003 | 13.61 | 13.80 | 13.56 | 13.78 | 288,061 | +0.14(+0.99%) |
Mar 06, 2003 | 13.76 | 13.81 | 13.64 | 13.64 | 296,543 | -0.18(-1.27%) |
Mar 05, 2003 | 13.72 | 13.89 | 13.65 | 13.82 | 410,304 | -0.07(-0.48%) |
Mar 04, 2003 | 14.04 | 14.05 | 13.80 | 13.89 | 284,812 | -0.15(-1.10%) |