Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.02 | 15.31 | 15.00 | 15.21 | 861,023 | +0.05(+0.36%) |
May 29, 2003 | 15.32 | 15.33 | 15.08 | 15.16 | 689,750 | -0.39(-2.51%) |
May 28, 2003 | 15.53 | 15.68 | 15.32 | 15.55 | 1,040,617 | +0.15(+0.98%) |
May 27, 2003 | 15.32 | 15.49 | 15.31 | 15.40 | 1,585,061 | +0.42(+2.81%) |
May 23, 2003 | 14.91 | 15.06 | 14.78 | 14.98 | 590,382 | +0.08(+0.52%) |
May 22, 2003 | 14.76 | 14.93 | 14.65 | 14.90 | 884,491 | +0.71(+5.00%) |
May 21, 2003 | 14.15 | 14.21 | 14.09 | 14.19 | 622,839 | +0.25(+1.81%) |
May 20, 2003 | 13.82 | 13.97 | 13.79 | 13.94 | 1,081,896 | +0.16(+1.18%) |
May 19, 2003 | 13.79 | 13.83 | 13.73 | 13.78 | 340,714 | -0.04(-0.30%) |
May 16, 2003 | 13.88 | 13.90 | 13.81 | 13.82 | 555,595 | -0.13(-0.91%) |
May 15, 2003 | 13.91 | 13.97 | 13.82 | 13.94 | 678,598 | +0.11(+0.78%) |
May 14, 2003 | 13.88 | 13.94 | 13.83 | 13.84 | 595,375 | -0.09(-0.65%) |
May 13, 2003 | 13.97 | 14.01 | 13.88 | 13.93 | 1,141,650 | -0.33(-2.32%) |
May 12, 2003 | 14.18 | 14.35 | 14.03 | 14.26 | 1,602,704 | +0.28(+1.98%) |
May 09, 2003 | 13.88 | 14.03 | 13.88 | 13.98 | 498,504 | -0.13(-0.89%) |
May 08, 2003 | 14.04 | 14.17 | 14.04 | 14.11 | 780,629 | +0.21(+1.51%) |
May 07, 2003 | 14.00 | 14.09 | 13.90 | 13.90 | 895,477 | -0.07(-0.47%) |
May 06, 2003 | 13.82 | 14.06 | 13.82 | 13.96 | 1,675,108 | -0.27(-1.90%) |
May 05, 2003 | 14.24 | 14.30 | 14.14 | 14.23 | 1,502,171 | -0.22(-1.50%) |
May 02, 2003 | 14.24 | 14.58 | 14.21 | 14.45 | 984,858 | +0.42(+3.00%) |
May 01, 2003 | 14.00 | 14.12 | 13.97 | 14.03 | 1,086,889 | +0.05(+0.34%) |
Apr 30, 2003 | 13.88 | 14.11 | 13.80 | 13.98 | 1,008,161 | -0.05(-0.34%) |
Apr 29, 2003 | 13.90 | 14.23 | 13.90 | 14.03 | 1,310,592 | +0.59(+4.43%) |
Apr 28, 2003 | 13.10 | 13.54 | 13.10 | 13.43 | 374,336 | +0.82(+6.48%) |
Apr 25, 2003 | 12.92 | 13.04 | 12.62 | 12.62 | 641,314 | -0.21(-1.64%) |
Apr 24, 2003 | 12.53 | 13.22 | 12.53 | 12.83 | 973,706 | +0.25(+1.96%) |
Apr 23, 2003 | 12.59 | 12.68 | 12.35 | 12.58 | 287,784 | -0.13(-0.99%) |
Apr 22, 2003 | 12.74 | 12.91 | 12.63 | 12.71 | 370,175 | -0.39(-2.98%) |
Apr 21, 2003 | 12.92 | 13.10 | 12.92 | 13.10 | 72,403 | +0.15(+1.16%) |
Apr 17, 2003 | 12.94 | 12.97 | 12.91 | 12.95 | 46,438 | +0.00(+0.00%) |
Apr 16, 2003 | 12.92 | 12.99 | 12.92 | 12.95 | 45,606 | +0.03(+0.23%) |
Apr 15, 2003 | 13.02 | 13.05 | 12.86 | 12.92 | 133,322 | -0.09(-0.69%) |
Apr 14, 2003 | 12.83 | 13.01 | 12.81 | 13.01 | 49,600 | +0.26(+2.03%) |
Apr 11, 2003 | 12.84 | 12.84 | 12.62 | 12.75 | 158,456 | -0.08(-0.66%) |
Apr 10, 2003 | 12.85 | 12.85 | 12.74 | 12.83 | 42,277 | -0.04(-0.28%) |
Apr 09, 2003 | 12.98 | 13.04 | 12.83 | 12.87 | 72,903 | -0.07(-0.51%) |
Apr 08, 2003 | 12.89 | 12.98 | 12.89 | 12.94 | 62,583 | -0.07(-0.55%) |
Apr 07, 2003 | 12.86 | 13.01 | 12.86 | 13.01 | 29,460 | +0.14(+1.12%) |
Apr 04, 2003 | 12.77 | 12.98 | 12.77 | 12.86 | 94,374 | +0.17(+1.37%) |
Apr 03, 2003 | 12.80 | 12.87 | 12.69 | 12.69 | 60,919 | -0.17(-1.31%) |
Apr 02, 2003 | 12.83 | 12.92 | 12.77 | 12.86 | 86,385 | +0.27(+2.15%) |
Apr 01, 2003 | 12.62 | 12.68 | 12.59 | 12.59 | 113,349 | +0.05(+0.43%) |
Mar 31, 2003 | 12.59 | 12.69 | 12.53 | 12.53 | 77,730 | -0.20(-1.60%) |
Mar 28, 2003 | 12.80 | 12.80 | 12.71 | 12.74 | 58,255 | +0.11(+0.90%) |
Mar 27, 2003 | 12.68 | 12.68 | 12.59 | 12.62 | 36,784 | +0.05(+0.38%) |
Mar 26, 2003 | 12.65 | 12.71 | 12.56 | 12.57 | 49,101 | +0.00(+0.00%) |
Mar 25, 2003 | 12.63 | 12.65 | 12.53 | 12.57 | 28,462 | -0.05(-0.43%) |
Mar 24, 2003 | 12.62 | 12.65 | 12.60 | 12.63 | 27,796 | -0.07(-0.52%) |
Mar 21, 2003 | 12.62 | 12.78 | 12.62 | 12.69 | 48,269 | +0.08(+0.62%) |
Mar 20, 2003 | 12.56 | 12.69 | 12.53 | 12.62 | 61,917 | +0.14(+1.11%) |
Mar 19, 2003 | 12.48 | 12.54 | 12.47 | 12.48 | 96,704 | -0.03(-0.24%) |
Mar 18, 2003 | 12.54 | 12.59 | 12.45 | 12.51 | 154,295 | +0.01(+0.10%) |
Mar 17, 2003 | 12.41 | 12.53 | 12.41 | 12.50 | 60,586 | +0.09(+0.73%) |
Mar 14, 2003 | 12.68 | 12.68 | 12.41 | 12.41 | 134,820 | -0.44(-3.46%) |
Mar 13, 2003 | 12.42 | 12.85 | 12.39 | 12.85 | 131,492 | +0.43(+3.48%) |
Mar 12, 2003 | 12.46 | 12.46 | 12.41 | 12.42 | 71,405 | +0.01(+0.10%) |
Mar 11, 2003 | 12.50 | 12.50 | 12.39 | 12.41 | 53,096 | -0.01(-0.05%) |
Mar 10, 2003 | 12.38 | 12.45 | 12.38 | 12.41 | 109,521 | +0.15(+1.22%) |
Mar 07, 2003 | 12.38 | 12.44 | 12.21 | 12.26 | 242,178 | -0.19(-1.50%) |
Mar 06, 2003 | 12.38 | 12.48 | 12.38 | 12.45 | 194,408 | -0.13(-1.00%) |
Mar 05, 2003 | 12.68 | 12.72 | 12.56 | 12.57 | 59,088 | -0.11(-0.85%) |
Mar 04, 2003 | 12.68 | 12.75 | 12.66 | 12.68 | 26,131 | -0.03(-0.24%) |