Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.75 | 15.75 | 15.44 | 15.61 | 265,419 | -0.15(-0.94%) |
May 29, 2003 | 15.45 | 15.80 | 15.22 | 15.76 | 223,625 | +0.29(+1.91%) |
May 28, 2003 | 15.41 | 15.61 | 15.29 | 15.47 | 246,531 | +0.06(+0.36%) |
May 27, 2003 | 14.66 | 15.52 | 14.66 | 15.41 | 483,835 | +0.46(+3.08%) |
May 23, 2003 | 14.79 | 15.06 | 14.65 | 14.95 | 176,729 | +0.11(+0.75%) |
May 22, 2003 | 14.97 | 14.98 | 14.75 | 14.84 | 153,064 | -0.20(-1.35%) |
May 21, 2003 | 14.83 | 15.11 | 14.79 | 15.04 | 166,199 | +0.12(+0.80%) |
May 20, 2003 | 15.11 | 15.23 | 14.78 | 14.92 | 192,253 | -0.21(-1.40%) |
May 19, 2003 | 15.49 | 15.63 | 15.07 | 15.13 | 331,096 | -0.33(-2.14%) |
May 16, 2003 | 15.38 | 15.71 | 15.35 | 15.47 | 341,300 | -0.24(-1.52%) |
May 15, 2003 | 15.14 | 15.81 | 15.11 | 15.71 | 329,793 | +0.32(+2.10%) |
May 14, 2003 | 15.66 | 15.72 | 14.97 | 15.38 | 366,594 | -0.38(-2.40%) |
May 13, 2003 | 15.84 | 16.07 | 15.50 | 15.76 | 711,694 | +0.08(+0.53%) |
May 12, 2003 | 15.43 | 15.72 | 15.20 | 15.68 | 291,907 | +0.30(+1.98%) |
May 09, 2003 | 15.12 | 15.61 | 14.98 | 15.37 | 306,354 | +0.31(+2.08%) |
May 08, 2003 | 15.02 | 15.10 | 14.74 | 15.06 | 307,648 | +0.10(+0.68%) |
May 07, 2003 | 14.74 | 15.20 | 14.74 | 14.96 | 259,015 | +0.18(+1.25%) |
May 06, 2003 | 14.85 | 14.91 | 14.71 | 14.78 | 289,736 | -0.07(-0.50%) |
May 05, 2003 | 14.55 | 14.91 | 14.42 | 14.85 | 369,091 | +0.27(+1.83%) |
May 02, 2003 | 14.52 | 14.69 | 14.28 | 14.58 | 187,910 | +0.12(+0.83%) |
May 01, 2003 | 14.40 | 14.63 | 13.96 | 14.46 | 270,087 | +0.21(+1.49%) |
Apr 30, 2003 | 13.86 | 14.51 | 13.69 | 14.25 | 621,592 | +0.43(+3.13%) |
Apr 29, 2003 | 13.77 | 14.05 | 13.69 | 13.82 | 269,110 | +0.09(+0.67%) |
Apr 28, 2003 | 13.13 | 13.80 | 12.98 | 13.73 | 407,302 | +0.59(+4.49%) |
Apr 25, 2003 | 13.13 | 13.28 | 12.94 | 13.14 | 203,000 | -0.13(-0.97%) |
Apr 24, 2003 | 13.41 | 13.59 | 13.21 | 13.27 | 369,199 | -0.28(-2.04%) |
Apr 23, 2003 | 13.49 | 13.68 | 13.33 | 13.54 | 326,537 | +0.06(+0.41%) |
Apr 22, 2003 | 13.46 | 13.67 | 13.46 | 13.49 | 302,220 | -0.01(-0.07%) |
Apr 21, 2003 | 13.63 | 13.66 | 13.46 | 13.50 | 390,910 | -0.09(-0.68%) |
Apr 17, 2003 | 13.43 | 13.72 | 13.31 | 13.59 | 186,608 | +0.16(+1.17%) |
Apr 16, 2003 | 13.84 | 13.94 | 13.30 | 13.43 | 359,429 | -0.34(-2.48%) |
Apr 15, 2003 | 13.83 | 13.91 | 13.73 | 13.77 | 437,590 | -0.04(-0.27%) |
Apr 14, 2003 | 13.61 | 13.96 | 13.52 | 13.81 | 175,535 | +0.18(+1.35%) |
Apr 11, 2003 | 13.82 | 14.15 | 13.53 | 13.62 | 183,785 | -0.19(-1.40%) |
Apr 10, 2003 | 13.59 | 14.14 | 13.45 | 13.82 | 375,713 | +0.22(+1.63%) |
Apr 09, 2003 | 13.62 | 14.01 | 13.57 | 13.60 | 257,820 | -0.11(-0.80%) |
Apr 08, 2003 | 14.23 | 14.29 | 13.62 | 13.71 | 312,099 | -0.33(-2.37%) |
Apr 07, 2003 | 13.78 | 14.36 | 13.78 | 14.04 | 518,138 | +0.13(+0.93%) |
Apr 04, 2003 | 13.82 | 14.14 | 13.77 | 13.91 | 592,065 | +0.39(+2.86%) |
Apr 03, 2003 | 13.82 | 14.23 | 13.50 | 13.52 | 415,987 | -0.22(-1.61%) |
Apr 02, 2003 | 13.50 | 13.98 | 13.42 | 13.74 | 891,572 | +0.35(+2.61%) |
Apr 01, 2003 | 13.21 | 13.69 | 12.92 | 13.39 | 225,796 | +0.37(+2.83%) |
Mar 31, 2003 | 13.38 | 13.43 | 12.67 | 13.03 | 1,097,720 | -0.41(-3.08%) |
Mar 28, 2003 | 13.59 | 13.75 | 13.42 | 13.44 | 188,917 | -0.15(-1.08%) |
Mar 27, 2003 | 13.85 | 13.86 | 13.45 | 13.59 | 420,720 | +0.01(+0.07%) |
Mar 26, 2003 | 13.50 | 13.64 | 13.19 | 13.58 | 254,125 | +0.15(+1.10%) |
Mar 25, 2003 | 13.24 | 13.54 | 13.07 | 13.43 | 315,873 | +0.07(+0.55%) |
Mar 24, 2003 | 13.81 | 13.81 | 13.21 | 13.36 | 362,156 | -0.60(-4.29%) |
Mar 21, 2003 | 13.65 | 13.97 | 13.56 | 13.96 | 499,874 | +0.55(+4.12%) |
Mar 20, 2003 | 13.22 | 13.60 | 12.92 | 13.40 | 324,546 | -0.18(-1.36%) |
Mar 19, 2003 | 13.37 | 13.59 | 13.27 | 13.59 | 318,896 | +0.32(+2.43%) |
Mar 18, 2003 | 12.99 | 13.52 | 12.87 | 13.27 | 357,105 | +0.32(+2.49%) |
Mar 17, 2003 | 12.21 | 13.08 | 12.02 | 12.94 | 423,000 | +0.58(+4.69%) |
Mar 14, 2003 | 12.42 | 12.90 | 12.29 | 12.36 | 388,180 | -0.03(-0.22%) |
Mar 13, 2003 | 12.05 | 12.58 | 12.05 | 12.39 | 447,468 | +0.16(+1.35%) |
Mar 12, 2003 | 12.04 | 12.30 | 12.00 | 12.22 | 328,273 | +0.18(+1.45%) |
Mar 11, 2003 | 11.99 | 12.38 | 11.88 | 12.05 | 366,702 | +0.17(+1.40%) |
Mar 10, 2003 | 11.75 | 12.03 | 11.59 | 11.88 | 226,231 | -0.14(-1.14%) |
Mar 07, 2003 | 12.11 | 12.21 | 11.94 | 12.02 | 246,748 | -0.06(-0.47%) |
Mar 06, 2003 | 11.93 | 12.12 | 11.89 | 12.08 | 400,463 | +0.14(+1.16%) |
Mar 05, 2003 | 12.02 | 12.02 | 11.79 | 11.94 | 150,241 | -0.04(-0.31%) |
Mar 04, 2003 | 11.93 | 12.14 | 11.88 | 11.98 | 361,275 | +0.00(+0.00%) |