Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.04 | 15.15 | 15.00 | 15.03 | 100,172 | +0.03(+0.22%) |
May 29, 2003 | 15.40 | 15.51 | 14.99 | 15.00 | 162,167 | -0.29(-1.91%) |
May 28, 2003 | 15.21 | 15.43 | 15.21 | 15.29 | 133,260 | +0.08(+0.54%) |
May 27, 2003 | 15.07 | 15.29 | 15.02 | 15.21 | 208,526 | +0.25(+1.65%) |
May 23, 2003 | 14.58 | 14.99 | 14.58 | 14.96 | 191,255 | +0.43(+2.99%) |
May 22, 2003 | 14.69 | 14.69 | 14.49 | 14.53 | 161,258 | -0.07(-0.49%) |
May 21, 2003 | 14.58 | 14.71 | 14.49 | 14.60 | 114,171 | +0.02(+0.15%) |
May 20, 2003 | 14.88 | 14.99 | 14.58 | 14.58 | 127,443 | -0.25(-1.71%) |
May 19, 2003 | 14.96 | 14.96 | 14.82 | 14.83 | 98,354 | -0.08(-0.52%) |
May 16, 2003 | 14.85 | 15.02 | 14.81 | 14.91 | 163,621 | +0.16(+1.12%) |
May 15, 2003 | 14.70 | 14.77 | 14.63 | 14.74 | 282,156 | +0.17(+1.13%) |
May 14, 2003 | 14.62 | 14.64 | 14.47 | 14.58 | 80,174 | +0.04(+0.26%) |
May 13, 2003 | 14.55 | 14.58 | 14.42 | 14.54 | 92,173 | -0.01(-0.08%) |
May 12, 2003 | 14.58 | 14.58 | 14.47 | 14.55 | 95,991 | +0.11(+0.76%) |
May 09, 2003 | 14.36 | 14.44 | 14.31 | 14.44 | 60,358 | +0.17(+1.16%) |
May 08, 2003 | 14.44 | 14.46 | 14.25 | 14.27 | 89,992 | -0.23(-1.59%) |
May 07, 2003 | 14.39 | 14.55 | 14.36 | 14.50 | 121,807 | +0.10(+0.73%) |
May 06, 2003 | 14.19 | 14.58 | 14.19 | 14.40 | 153,440 | +0.12(+0.85%) |
May 05, 2003 | 14.71 | 14.71 | 14.26 | 14.28 | 127,625 | -0.40(-2.70%) |
May 02, 2003 | 14.44 | 14.77 | 14.23 | 14.68 | 179,438 | +0.35(+2.46%) |
May 01, 2003 | 14.30 | 14.44 | 14.08 | 14.32 | 110,899 | +0.03(+0.23%) |
Apr 30, 2003 | 14.22 | 14.30 | 14.08 | 14.29 | 129,261 | +0.17(+1.21%) |
Apr 29, 2003 | 13.97 | 14.14 | 13.94 | 14.12 | 109,444 | +0.23(+1.66%) |
Apr 28, 2003 | 14.03 | 14.05 | 13.89 | 13.89 | 135,987 | -0.04(-0.28%) |
Apr 25, 2003 | 14.04 | 14.14 | 13.91 | 13.93 | 100,354 | -0.07(-0.51%) |
Apr 24, 2003 | 14.08 | 14.16 | 13.96 | 14.00 | 108,172 | -0.13(-0.93%) |
Apr 23, 2003 | 14.14 | 14.14 | 13.97 | 14.13 | 109,444 | -0.01(-0.04%) |
Apr 22, 2003 | 14.04 | 14.14 | 14.02 | 14.14 | 76,356 | +0.10(+0.71%) |
Apr 21, 2003 | 14.08 | 14.10 | 14.02 | 14.04 | 89,446 | +0.07(+0.47%) |
Apr 17, 2003 | 13.93 | 14.03 | 13.89 | 13.97 | 54,177 | +0.07(+0.47%) |
Apr 16, 2003 | 13.91 | 14.05 | 13.89 | 13.91 | 100,536 | +0.00(+0.00%) |
Apr 15, 2003 | 13.77 | 13.91 | 13.73 | 13.91 | 119,080 | +0.14(+1.00%) |
Apr 14, 2003 | 13.76 | 13.88 | 13.75 | 13.77 | 123,988 | +0.00(+0.00%) |
Apr 11, 2003 | 13.61 | 13.78 | 13.58 | 13.77 | 61,449 | +0.16(+1.17%) |
Apr 10, 2003 | 13.76 | 13.84 | 13.59 | 13.61 | 105,990 | -0.14(-1.04%) |
Apr 09, 2003 | 13.59 | 13.75 | 13.56 | 13.75 | 106,899 | +0.19(+1.38%) |
Apr 08, 2003 | 13.75 | 13.76 | 13.56 | 13.56 | 116,716 | -0.19(-1.40%) |
Apr 07, 2003 | 13.75 | 13.92 | 13.67 | 13.76 | 147,077 | +0.00(+0.00%) |
Apr 04, 2003 | 13.83 | 13.84 | 13.69 | 13.76 | 121,625 | -0.10(-0.75%) |
Apr 03, 2003 | 13.75 | 13.86 | 13.55 | 13.86 | 116,535 | +0.19(+1.41%) |
Apr 02, 2003 | 13.48 | 13.68 | 13.43 | 13.67 | 227,434 | +0.19(+1.43%) |
Apr 01, 2003 | 13.52 | 13.58 | 13.45 | 13.48 | 291,974 | -0.25(-1.84%) |
Mar 31, 2003 | 13.86 | 13.86 | 13.70 | 13.73 | 146,350 | -0.10(-0.72%) |
Mar 28, 2003 | 13.92 | 13.92 | 13.77 | 13.83 | 127,806 | -0.04(-0.32%) |
Mar 27, 2003 | 13.97 | 13.97 | 13.75 | 13.87 | 101,809 | -0.07(-0.51%) |
Mar 26, 2003 | 14.03 | 14.11 | 13.83 | 13.94 | 163,621 | -0.08(-0.59%) |
Mar 25, 2003 | 13.83 | 14.11 | 13.79 | 14.03 | 163,621 | +0.23(+1.67%) |
Mar 24, 2003 | 13.75 | 13.83 | 13.70 | 13.80 | 167,985 | +0.10(+0.72%) |
Mar 21, 2003 | 13.33 | 13.79 | 13.33 | 13.70 | 204,709 | +0.18(+1.30%) |
Mar 20, 2003 | 13.28 | 13.61 | 13.21 | 13.52 | 128,897 | +0.22(+1.65%) |
Mar 19, 2003 | 13.28 | 13.31 | 13.17 | 13.30 | 128,170 | +0.04(+0.33%) |
Mar 18, 2003 | 13.31 | 13.32 | 13.20 | 13.26 | 96,173 | +0.00(+0.00%) |
Mar 17, 2003 | 13.09 | 13.26 | 13.09 | 13.26 | 175,984 | +0.12(+0.88%) |
Mar 14, 2003 | 13.09 | 13.17 | 13.07 | 13.14 | 84,901 | +0.08(+0.59%) |
Mar 13, 2003 | 12.98 | 13.06 | 12.97 | 13.06 | 103,808 | +0.15(+1.19%) |
Mar 12, 2003 | 12.93 | 13.01 | 12.84 | 12.91 | 99,809 | -0.02(-0.13%) |
Mar 11, 2003 | 12.98 | 13.08 | 12.93 | 12.93 | 137,987 | -0.08(-0.63%) |
Mar 10, 2003 | 12.95 | 13.09 | 12.95 | 13.01 | 121,443 | +0.03(+0.21%) |
Mar 07, 2003 | 12.93 | 13.01 | 12.90 | 12.98 | 90,355 | +0.02(+0.13%) |
Mar 06, 2003 | 12.93 | 13.03 | 12.85 | 12.96 | 65,448 | +0.04(+0.30%) |
Mar 05, 2003 | 12.86 | 13.04 | 12.86 | 12.93 | 68,357 | -0.04(-0.34%) |
Mar 04, 2003 | 13.07 | 13.09 | 12.93 | 12.97 | 80,174 | -0.09(-0.72%) |