Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.98 | 15.53 | 14.98 | 15.44 | 377,858 | +0.58(+3.91%) |
May 29, 2003 | 14.83 | 15.06 | 14.73 | 14.86 | 224,770 | +0.13(+0.87%) |
May 28, 2003 | 14.86 | 14.97 | 14.69 | 14.73 | 362,280 | -0.01(-0.06%) |
May 27, 2003 | 14.22 | 15.36 | 14.15 | 14.74 | 529,891 | +0.56(+3.91%) |
May 23, 2003 | 13.89 | 14.18 | 13.75 | 14.18 | 200,876 | +0.33(+2.40%) |
May 22, 2003 | 14.00 | 14.16 | 13.85 | 13.85 | 220,085 | -0.11(-0.80%) |
May 21, 2003 | 13.87 | 14.03 | 13.83 | 13.96 | 197,011 | -0.01(-0.06%) |
May 20, 2003 | 13.87 | 14.17 | 13.83 | 13.97 | 220,436 | +0.18(+1.30%) |
May 19, 2003 | 14.13 | 14.23 | 13.79 | 13.79 | 240,231 | -0.43(-3.00%) |
May 16, 2003 | 14.43 | 14.54 | 14.22 | 14.22 | 286,966 | -0.35(-2.40%) |
May 15, 2003 | 14.64 | 14.70 | 14.45 | 14.57 | 159,881 | +0.05(+0.35%) |
May 14, 2003 | 14.68 | 14.73 | 14.34 | 14.51 | 193,965 | +0.00(+0.00%) |
May 13, 2003 | 14.86 | 14.86 | 14.40 | 14.51 | 273,262 | -0.28(-1.90%) |
May 12, 2003 | 14.51 | 14.80 | 14.51 | 14.80 | 281,578 | +0.24(+1.64%) |
May 09, 2003 | 14.51 | 14.59 | 14.45 | 14.56 | 211,066 | +0.04(+0.29%) |
May 08, 2003 | 14.51 | 14.74 | 14.40 | 14.51 | 212,706 | -0.09(-0.58%) |
May 07, 2003 | 14.83 | 14.83 | 14.30 | 14.60 | 369,190 | -0.23(-1.55%) |
May 06, 2003 | 14.92 | 15.19 | 14.73 | 14.83 | 201,462 | -0.05(-0.34%) |
May 05, 2003 | 14.95 | 15.03 | 14.68 | 14.88 | 180,027 | -0.03(-0.23%) |
May 02, 2003 | 14.54 | 14.97 | 14.54 | 14.92 | 238,826 | +0.38(+2.58%) |
May 01, 2003 | 14.75 | 14.76 | 14.30 | 14.54 | 250,539 | -0.21(-1.45%) |
Apr 30, 2003 | 14.77 | 14.90 | 14.61 | 14.75 | 234,726 | -0.01(-0.06%) |
Apr 29, 2003 | 14.56 | 15.10 | 14.56 | 14.76 | 322,222 | +0.20(+1.41%) |
Apr 28, 2003 | 14.27 | 14.68 | 14.27 | 14.56 | 332,646 | +0.29(+2.03%) |
Apr 25, 2003 | 14.46 | 14.55 | 14.25 | 14.27 | 168,782 | -0.20(-1.36%) |
Apr 24, 2003 | 14.51 | 14.59 | 14.43 | 14.46 | 243,277 | -0.31(-2.08%) |
Apr 23, 2003 | 14.77 | 14.80 | 14.47 | 14.77 | 338,737 | -0.13(-0.86%) |
Apr 22, 2003 | 14.60 | 15.12 | 14.26 | 14.90 | 611,296 | +0.67(+4.68%) |
Apr 21, 2003 | 14.07 | 14.25 | 13.94 | 14.23 | 354,432 | +0.15(+1.03%) |
Apr 17, 2003 | 13.87 | 14.10 | 13.68 | 14.09 | 371,299 | +0.28(+2.04%) |
Apr 16, 2003 | 13.80 | 13.96 | 13.59 | 13.81 | 287,317 | +0.14(+1.00%) |
Apr 15, 2003 | 13.40 | 13.75 | 13.02 | 13.67 | 336,277 | +0.27(+2.04%) |
Apr 14, 2003 | 13.11 | 13.48 | 13.11 | 13.40 | 157,538 | +0.29(+2.22%) |
Apr 11, 2003 | 13.34 | 13.49 | 13.06 | 13.11 | 261,900 | -0.03(-0.26%) |
Apr 10, 2003 | 13.07 | 13.22 | 12.99 | 13.14 | 188,577 | +0.03(+0.26%) |
Apr 09, 2003 | 13.19 | 13.47 | 13.10 | 13.11 | 258,738 | +0.03(+0.26%) |
Apr 08, 2003 | 13.21 | 13.26 | 13.00 | 13.07 | 237,069 | -0.22(-1.67%) |
Apr 07, 2003 | 12.98 | 13.42 | 12.98 | 13.29 | 506,114 | +0.73(+5.77%) |
Apr 04, 2003 | 12.95 | 12.95 | 12.57 | 12.57 | 422,484 | -0.36(-2.77%) |
Apr 03, 2003 | 13.16 | 13.27 | 12.81 | 12.93 | 316,365 | -0.10(-0.79%) |
Apr 02, 2003 | 13.00 | 13.26 | 12.97 | 13.03 | 322,807 | +0.50(+4.02%) |
Apr 01, 2003 | 12.42 | 12.55 | 12.18 | 12.52 | 351,387 | +0.40(+3.31%) |
Mar 31, 2003 | 12.64 | 12.64 | 11.96 | 12.12 | 393,085 | -0.50(-3.99%) |
Mar 28, 2003 | 12.50 | 12.89 | 12.42 | 12.63 | 317,771 | +0.21(+1.72%) |
Mar 27, 2003 | 12.51 | 12.55 | 12.33 | 12.41 | 381,606 | -0.09(-0.75%) |
Mar 26, 2003 | 12.52 | 12.76 | 12.43 | 12.51 | 147,114 | -0.19(-1.48%) |
Mar 25, 2003 | 12.44 | 12.80 | 12.42 | 12.70 | 124,742 | +0.26(+2.06%) |
Mar 24, 2003 | 12.64 | 12.70 | 12.29 | 12.44 | 207,318 | -0.36(-2.80%) |
Mar 21, 2003 | 12.78 | 12.84 | 12.56 | 12.80 | 333,583 | +0.10(+0.81%) |
Mar 20, 2003 | 12.34 | 12.80 | 12.17 | 12.70 | 332,412 | -0.02(-0.13%) |
Mar 19, 2003 | 12.60 | 12.76 | 12.38 | 12.71 | 226,879 | +0.20(+1.57%) |
Mar 18, 2003 | 12.64 | 12.66 | 12.34 | 12.52 | 133,410 | -0.03(-0.27%) |
Mar 17, 2003 | 12.17 | 12.58 | 11.99 | 12.55 | 315,428 | +0.40(+3.30%) |
Mar 14, 2003 | 12.17 | 12.33 | 12.11 | 12.15 | 197,011 | +0.01(+0.07%) |
Mar 13, 2003 | 11.99 | 12.24 | 11.99 | 12.14 | 288,254 | +0.24(+2.01%) |
Mar 12, 2003 | 11.97 | 12.02 | 11.71 | 11.90 | 264,008 | -0.07(-0.57%) |
Mar 11, 2003 | 12.10 | 12.29 | 11.81 | 11.97 | 494,987 | -0.06(-0.50%) |
Mar 10, 2003 | 12.25 | 12.33 | 12.01 | 12.03 | 285,092 | -0.32(-2.56%) |
Mar 07, 2003 | 12.17 | 12.93 | 12.00 | 12.35 | 709,919 | +0.67(+5.78%) |
Mar 06, 2003 | 11.86 | 11.86 | 11.61 | 11.67 | 124,625 | -0.21(-1.80%) |
Mar 05, 2003 | 11.97 | 12.34 | 11.76 | 11.88 | 238,826 | -0.17(-1.42%) |
Mar 04, 2003 | 12.44 | 12.44 | 12.00 | 12.06 | 152,502 | -0.41(-3.29%) |