Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 22.95 | 23.76 | 22.86 | 23.06 | 668,445 | +0.56(+2.50%) |
May 29, 2003 | 22.18 | 23.31 | 21.51 | 22.49 | 907,688 | +0.64(+2.95%) |
May 28, 2003 | 21.09 | 22.18 | 20.95 | 21.85 | 872,187 | +1.12(+5.43%) |
May 27, 2003 | 19.59 | 20.86 | 19.59 | 20.73 | 722,909 | +1.59(+8.29%) |
May 23, 2003 | 18.14 | 20.63 | 18.14 | 19.14 | 831,946 | -0.52(-2.63%) |
May 22, 2003 | 16.54 | 19.82 | 16.54 | 19.66 | 1,093,790 | +3.29(+20.12%) |
May 21, 2003 | 15.65 | 16.45 | 15.65 | 16.36 | 320,607 | +0.83(+5.37%) |
May 20, 2003 | 14.84 | 15.74 | 14.84 | 15.53 | 316,307 | +0.78(+5.29%) |
May 19, 2003 | 14.69 | 14.98 | 14.11 | 14.75 | 127,669 | -0.09(-0.61%) |
May 16, 2003 | 15.15 | 15.33 | 14.84 | 14.84 | 102,753 | -0.31(-2.04%) |
May 15, 2003 | 14.77 | 15.22 | 14.71 | 15.15 | 151,042 | +0.47(+3.21%) |
May 14, 2003 | 14.51 | 14.74 | 14.01 | 14.68 | 135,497 | +0.30(+2.08%) |
May 13, 2003 | 14.42 | 14.55 | 14.15 | 14.38 | 56,448 | -0.10(-0.69%) |
May 12, 2003 | 14.42 | 14.74 | 14.40 | 14.48 | 62,732 | +0.05(+0.38%) |
May 09, 2003 | 13.83 | 14.47 | 13.83 | 14.42 | 75,741 | +0.58(+4.19%) |
May 08, 2003 | 13.68 | 13.97 | 13.65 | 13.84 | 62,952 | +0.16(+1.19%) |
May 07, 2003 | 14.20 | 14.20 | 13.68 | 13.68 | 114,218 | -0.67(-4.68%) |
May 06, 2003 | 14.56 | 14.75 | 14.35 | 14.35 | 66,591 | -0.28(-1.92%) |
May 05, 2003 | 14.60 | 15.04 | 14.47 | 14.63 | 119,731 | +0.30(+2.09%) |
May 02, 2003 | 13.97 | 14.35 | 13.97 | 14.33 | 118,187 | +0.59(+4.29%) |
May 01, 2003 | 13.51 | 13.79 | 13.41 | 13.74 | 66,370 | +0.16(+1.20%) |
Apr 30, 2003 | 13.11 | 13.81 | 13.10 | 13.58 | 90,184 | +0.32(+2.39%) |
Apr 29, 2003 | 13.43 | 13.61 | 13.22 | 13.26 | 57,329 | -0.22(-1.62%) |
Apr 28, 2003 | 12.93 | 13.54 | 12.93 | 13.48 | 84,782 | +0.47(+3.63%) |
Apr 25, 2003 | 12.98 | 13.11 | 12.78 | 13.01 | 73,536 | -0.06(-0.49%) |
Apr 24, 2003 | 13.15 | 13.23 | 12.92 | 13.07 | 54,132 | +0.01(+0.07%) |
Apr 23, 2003 | 12.82 | 13.11 | 12.70 | 13.06 | 82,467 | +0.27(+2.13%) |
Apr 22, 2003 | 12.44 | 12.83 | 12.40 | 12.79 | 58,873 | +0.26(+2.10%) |
Apr 21, 2003 | 12.33 | 12.53 | 12.15 | 12.53 | 63,062 | +0.24(+1.99%) |
Apr 17, 2003 | 11.87 | 12.32 | 11.87 | 12.28 | 40,792 | +0.42(+3.52%) |
Apr 16, 2003 | 12.24 | 12.24 | 11.81 | 11.86 | 74,308 | -0.43(-3.47%) |
Apr 15, 2003 | 12.50 | 12.52 | 12.16 | 12.29 | 44,871 | -0.12(-0.95%) |
Apr 14, 2003 | 11.93 | 12.46 | 11.93 | 12.41 | 85,333 | +0.43(+3.56%) |
Apr 11, 2003 | 12.02 | 12.11 | 11.75 | 11.98 | 57,770 | -0.04(-0.30%) |
Apr 10, 2003 | 12.19 | 12.20 | 11.95 | 12.02 | 81,364 | -0.08(-0.68%) |
Apr 09, 2003 | 12.70 | 12.83 | 12.10 | 12.10 | 110,911 | -0.53(-4.17%) |
Apr 08, 2003 | 12.61 | 12.86 | 12.47 | 12.63 | 83,238 | -0.07(-0.57%) |
Apr 07, 2003 | 13.08 | 13.34 | 12.70 | 12.70 | 80,041 | -0.20(-1.55%) |
Apr 04, 2003 | 12.93 | 13.02 | 12.66 | 12.90 | 108,045 | -0.08(-0.63%) |
Apr 03, 2003 | 13.06 | 13.13 | 12.70 | 12.98 | 90,515 | +0.19(+1.49%) |
Apr 02, 2003 | 12.38 | 12.88 | 12.36 | 12.79 | 106,832 | +0.59(+4.83%) |
Apr 01, 2003 | 11.90 | 12.24 | 11.83 | 12.20 | 89,082 | +0.34(+2.91%) |
Mar 31, 2003 | 12.02 | 12.20 | 11.80 | 11.85 | 89,082 | -0.21(-1.73%) |
Mar 28, 2003 | 12.24 | 12.47 | 12.02 | 12.06 | 51,817 | -0.23(-1.84%) |
Mar 27, 2003 | 11.85 | 12.31 | 11.81 | 12.29 | 90,184 | +0.35(+2.96%) |
Mar 26, 2003 | 12.61 | 12.70 | 11.94 | 11.94 | 83,569 | -0.67(-5.32%) |
Mar 25, 2003 | 12.00 | 12.61 | 11.98 | 12.61 | 112,234 | +0.44(+3.65%) |
Mar 24, 2003 | 12.40 | 12.54 | 12.12 | 12.16 | 84,561 | -0.55(-4.35%) |
Mar 21, 2003 | 12.38 | 12.72 | 12.24 | 12.72 | 173,313 | +0.52(+4.24%) |
Mar 20, 2003 | 11.93 | 12.24 | 11.74 | 12.20 | 101,540 | +0.18(+1.51%) |
Mar 19, 2003 | 11.93 | 12.05 | 11.79 | 12.02 | 75,521 | +0.00(+0.00%) |
Mar 18, 2003 | 12.11 | 12.11 | 11.65 | 12.02 | 86,546 | -0.09(-0.75%) |
Mar 17, 2003 | 11.34 | 12.21 | 11.25 | 12.11 | 144,537 | +0.68(+5.95%) |
Mar 14, 2003 | 11.19 | 11.49 | 11.12 | 11.43 | 103,414 | +0.23(+2.02%) |
Mar 13, 2003 | 10.52 | 11.28 | 10.52 | 11.20 | 236,045 | +0.75(+7.20%) |
Mar 12, 2003 | 10.66 | 10.88 | 10.43 | 10.45 | 111,242 | -0.21(-1.96%) |
Mar 11, 2003 | 10.48 | 10.70 | 10.48 | 10.66 | 84,231 | -0.05(-0.51%) |
Mar 10, 2003 | 10.80 | 10.80 | 10.43 | 10.71 | 83,790 | -0.18(-1.67%) |
Mar 07, 2003 | 10.92 | 11.02 | 10.70 | 10.89 | 80,482 | -0.12(-1.07%) |
Mar 06, 2003 | 11.07 | 11.07 | 10.80 | 11.01 | 143,655 | -0.05(-0.49%) |
Mar 05, 2003 | 11.20 | 11.20 | 10.89 | 11.07 | 63,503 | -0.09(-0.81%) |
Mar 04, 2003 | 11.10 | 11.34 | 11.00 | 11.16 | 60,527 | +0.01(+0.08%) |