Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.73 | 14.98 | 14.44 | 14.98 | 3,485 | +0.42(+2.86%) |
May 29, 2003 | 14.33 | 14.56 | 14.33 | 14.56 | 2,884 | +0.25(+1.74%) |
May 28, 2003 | 14.23 | 14.31 | 14.14 | 14.31 | 18,750 | +0.17(+1.18%) |
May 27, 2003 | 13.90 | 14.14 | 13.90 | 14.14 | 3,365 | +0.36(+2.59%) |
May 23, 2003 | 13.67 | 13.79 | 13.66 | 13.79 | 600 | -0.11(-0.78%) |
May 22, 2003 | 13.44 | 13.89 | 13.44 | 13.89 | 5,529 | +0.42(+3.09%) |
May 21, 2003 | 13.48 | 13.48 | 13.44 | 13.48 | 6,730 | +0.00(+0.00%) |
May 20, 2003 | 13.45 | 13.59 | 13.45 | 13.48 | 8,654 | +0.05(+0.37%) |
May 19, 2003 | 13.31 | 13.47 | 13.31 | 13.43 | 4,447 | +0.12(+0.87%) |
May 16, 2003 | 13.73 | 13.82 | 13.31 | 13.31 | 8,413 | -0.43(-3.15%) |
May 15, 2003 | 13.85 | 13.85 | 13.74 | 13.74 | 3,245 | -0.07(-0.48%) |
May 14, 2003 | 14.02 | 14.02 | 13.81 | 13.81 | 5,048 | -0.33(-2.35%) |
May 13, 2003 | 14.14 | 14.14 | 14.14 | 14.14 | 4,327 | +0.08(+0.59%) |
May 12, 2003 | 14.14 | 14.41 | 14.06 | 14.06 | 5,168 | -0.14(-1.00%) |
May 09, 2003 | 13.94 | 14.20 | 13.94 | 14.20 | 841 | +0.21(+1.49%) |
May 08, 2003 | 13.85 | 14.01 | 13.85 | 13.99 | 480 | -0.28(-1.98%) |
May 07, 2003 | 13.94 | 14.43 | 13.94 | 14.28 | 4,327 | +0.01(+0.06%) |
May 06, 2003 | 13.81 | 14.35 | 13.81 | 14.27 | 3,245 | +0.57(+4.13%) |
May 05, 2003 | 14.06 | 14.06 | 13.52 | 13.70 | 15,264 | -0.31(-2.20%) |
May 02, 2003 | 13.53 | 14.01 | 13.52 | 14.01 | 1,322 | +0.57(+4.27%) |
May 01, 2003 | 13.98 | 13.98 | 13.31 | 13.44 | 2,524 | -0.71(-5.00%) |
Apr 30, 2003 | 13.66 | 14.14 | 13.66 | 14.14 | 2,764 | +0.12(+0.89%) |
Apr 29, 2003 | 12.80 | 14.02 | 12.80 | 14.02 | 3,245 | +0.60(+4.46%) |
Apr 28, 2003 | 12.88 | 13.71 | 12.80 | 13.42 | 5,408 | +0.46(+3.53%) |
Apr 25, 2003 | 12.78 | 12.96 | 12.60 | 12.96 | 1,923 | +0.02(+0.19%) |
Apr 24, 2003 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 13.04 | 13.04 | 12.23 | 12.94 | 2,524 | -0.25(-1.89%) |
Apr 22, 2003 | 13.20 | 13.20 | 13.19 | 13.19 | 240 | +0.05(+0.38%) |
Apr 21, 2003 | 13.15 | 13.15 | 13.14 | 13.14 | 3,245 | -0.17(-1.31%) |
Apr 17, 2003 | 13.11 | 13.77 | 13.11 | 13.31 | 7,091 | -0.21(-1.54%) |
Apr 16, 2003 | 13.63 | 13.69 | 12.90 | 13.52 | 6,250 | -0.21(-1.52%) |
Apr 15, 2003 | 13.99 | 14.22 | 13.50 | 13.73 | 2,884 | -0.24(-1.73%) |
Apr 14, 2003 | 14.09 | 14.09 | 13.97 | 13.97 | 721 | -0.19(-1.35%) |
Apr 11, 2003 | 14.16 | 14.16 | 14.16 | 14.16 | 120 | -0.06(-0.41%) |
Apr 10, 2003 | 14.37 | 14.62 | 14.19 | 14.22 | 3,846 | -0.12(-0.81%) |
Apr 09, 2003 | 14.39 | 14.40 | 14.25 | 14.33 | 5,168 | -0.05(-0.35%) |
Apr 08, 2003 | 14.38 | 14.58 | 14.06 | 14.38 | 7,211 | -0.10(-0.69%) |
Apr 07, 2003 | 14.19 | 14.63 | 14.19 | 14.48 | 3,245 | +0.56(+4.00%) |
Apr 04, 2003 | 13.87 | 14.14 | 13.60 | 13.93 | 12,860 | +0.52(+3.91%) |
Apr 03, 2003 | 14.43 | 14.57 | 13.40 | 13.40 | 12,260 | -1.06(-7.31%) |
Apr 02, 2003 | 14.56 | 14.56 | 14.38 | 14.46 | 5,168 | -0.18(-1.25%) |
Apr 01, 2003 | 14.74 | 14.74 | 14.63 | 14.64 | 8,894 | -0.14(-0.96%) |
Mar 31, 2003 | 14.73 | 14.90 | 14.73 | 14.78 | 1,802 | -0.11(-0.73%) |
Mar 28, 2003 | 14.86 | 14.89 | 14.86 | 14.89 | 2,403 | -0.08(-0.56%) |
Mar 27, 2003 | 14.93 | 14.98 | 14.81 | 14.98 | 3,004 | +0.00(+0.00%) |
Mar 26, 2003 | 14.98 | 15.03 | 14.98 | 14.98 | 14,423 | -0.37(-2.39%) |
Mar 25, 2003 | 15.31 | 15.34 | 14.98 | 15.34 | 360 | +0.45(+3.02%) |
Mar 24, 2003 | 15.02 | 15.72 | 14.31 | 14.89 | 11,418 | -1.00(-6.28%) |
Mar 21, 2003 | 14.98 | 15.89 | 14.62 | 15.89 | 3,004 | +0.50(+3.24%) |
Mar 20, 2003 | 15.55 | 15.55 | 14.90 | 15.39 | 3,605 | -0.01(-0.05%) |
Mar 19, 2003 | 15.37 | 15.41 | 15.23 | 15.40 | 2,884 | +0.03(+0.22%) |
Mar 18, 2003 | 15.35 | 15.37 | 15.35 | 15.37 | 480 | +0.07(+0.49%) |
Mar 17, 2003 | 15.06 | 15.29 | 14.24 | 15.29 | 480 | +0.63(+4.31%) |
Mar 14, 2003 | 14.48 | 14.66 | 14.48 | 14.66 | 240 | +0.02(+0.11%) |
Mar 13, 2003 | 14.46 | 14.66 | 14.39 | 14.64 | 2,644 | +0.21(+1.44%) |
Mar 12, 2003 | 14.17 | 14.43 | 14.17 | 14.43 | 961 | +0.09(+0.64%) |
Mar 11, 2003 | 14.11 | 14.34 | 14.06 | 14.34 | 721 | +0.28(+2.01%) |
Mar 10, 2003 | 13.90 | 14.06 | 13.59 | 14.06 | 1,201 | +0.15(+1.08%) |
Mar 07, 2003 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 13.85 | 13.91 | 13.73 | 13.91 | 2,524 | -0.09(-0.65%) |
Mar 05, 2003 | 14.13 | 14.13 | 13.91 | 14.00 | 600 | -0.12(-0.83%) |
Mar 04, 2003 | 14.01 | 14.14 | 13.89 | 14.12 | 3,125 | +0.20(+1.43%) |