Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.91 | 13.25 | 12.91 | 13.25 | 453,882 | +0.34(+2.63%) |
May 29, 2003 | 12.92 | 12.94 | 12.78 | 12.91 | 554,168 | +0.08(+0.66%) |
May 28, 2003 | 13.02 | 13.08 | 12.82 | 12.83 | 565,174 | -0.06(-0.46%) |
May 27, 2003 | 12.82 | 12.92 | 12.75 | 12.89 | 1,105,125 | +0.10(+0.77%) |
May 23, 2003 | 12.69 | 12.87 | 12.57 | 12.79 | 1,042,753 | +0.08(+0.62%) |
May 22, 2003 | 12.69 | 12.85 | 12.68 | 12.71 | 868,935 | +0.07(+0.52%) |
May 21, 2003 | 12.76 | 12.98 | 12.57 | 12.64 | 910,670 | -0.27(-2.08%) |
May 20, 2003 | 13.12 | 13.15 | 12.76 | 12.91 | 578,322 | -0.17(-1.30%) |
May 19, 2003 | 13.49 | 13.51 | 13.08 | 13.08 | 418,415 | -0.46(-3.38%) |
May 16, 2003 | 13.36 | 13.56 | 13.17 | 13.54 | 1,291,020 | +0.18(+1.32%) |
May 15, 2003 | 13.38 | 13.45 | 13.31 | 13.36 | 463,666 | -0.01(-0.10%) |
May 14, 2003 | 13.41 | 13.48 | 13.29 | 13.38 | 282,358 | +0.00(+0.00%) |
May 13, 2003 | 13.28 | 13.50 | 13.26 | 13.38 | 628,923 | -0.13(-0.97%) |
May 12, 2003 | 13.31 | 13.61 | 13.25 | 13.51 | 423,766 | +0.20(+1.47%) |
May 09, 2003 | 13.05 | 13.44 | 13.05 | 13.31 | 562,423 | +0.33(+2.57%) |
May 08, 2003 | 13.04 | 13.04 | 12.82 | 12.98 | 368,273 | -0.05(-0.40%) |
May 07, 2003 | 13.02 | 13.19 | 12.95 | 13.03 | 369,802 | +0.00(+0.00%) |
May 06, 2003 | 13.28 | 13.28 | 12.86 | 13.03 | 501,579 | -0.37(-2.78%) |
May 05, 2003 | 13.31 | 13.45 | 13.21 | 13.40 | 616,693 | +0.20(+1.49%) |
May 02, 2003 | 12.95 | 13.24 | 12.95 | 13.21 | 235,884 | +0.16(+1.25%) |
May 01, 2003 | 13.12 | 13.15 | 12.76 | 13.04 | 448,532 | -0.11(-0.85%) |
Apr 30, 2003 | 13.10 | 13.21 | 12.98 | 13.15 | 383,407 | -0.01(-0.05%) |
Apr 29, 2003 | 12.95 | 13.21 | 12.95 | 13.16 | 496,381 | +0.19(+1.46%) |
Apr 28, 2003 | 12.55 | 13.08 | 12.46 | 12.97 | 751,834 | +0.45(+3.61%) |
Apr 25, 2003 | 12.43 | 12.59 | 12.30 | 12.52 | 1,378,922 | -0.21(-1.64%) |
Apr 24, 2003 | 13.34 | 13.40 | 12.59 | 12.73 | 1,548,001 | -1.13(-8.16%) |
Apr 23, 2003 | 13.70 | 13.90 | 13.57 | 13.86 | 352,985 | +0.23(+1.68%) |
Apr 22, 2003 | 13.38 | 13.64 | 13.18 | 13.63 | 581,379 | +0.27(+2.06%) |
Apr 21, 2003 | 13.38 | 13.54 | 13.25 | 13.36 | 257,592 | -0.16(-1.21%) |
Apr 17, 2003 | 13.59 | 13.59 | 13.34 | 13.52 | 452,201 | +0.16(+1.17%) |
Apr 16, 2003 | 13.51 | 13.51 | 13.26 | 13.36 | 559,824 | +0.01(+0.10%) |
Apr 15, 2003 | 13.21 | 13.36 | 13.07 | 13.35 | 372,400 | +0.06(+0.44%) |
Apr 14, 2003 | 13.05 | 13.29 | 12.99 | 13.29 | 524,204 | +0.24(+1.80%) |
Apr 11, 2003 | 12.82 | 13.12 | 12.63 | 13.06 | 1,098,399 | +0.37(+2.89%) |
Apr 10, 2003 | 12.59 | 12.95 | 12.29 | 12.69 | 3,176,873 | -1.12(-8.10%) |
Apr 09, 2003 | 14.23 | 14.27 | 13.81 | 13.81 | 606,450 | -0.48(-3.34%) |
Apr 08, 2003 | 14.33 | 14.36 | 14.18 | 14.29 | 328,831 | -0.04(-0.27%) |
Apr 07, 2003 | 14.42 | 14.72 | 14.23 | 14.33 | 408,326 | +0.11(+0.78%) |
Apr 04, 2003 | 14.00 | 14.29 | 14.00 | 14.21 | 355,126 | +0.18(+1.26%) |
Apr 03, 2003 | 14.26 | 14.26 | 13.97 | 14.04 | 246,279 | -0.29(-2.05%) |
Apr 02, 2003 | 14.33 | 14.39 | 14.24 | 14.33 | 236,954 | +0.27(+1.91%) |
Apr 01, 2003 | 14.03 | 14.28 | 13.90 | 14.06 | 717,896 | +0.04(+0.28%) |
Mar 31, 2003 | 13.70 | 14.14 | 13.41 | 14.02 | 713,921 | +0.18(+1.32%) |
Mar 28, 2003 | 14.00 | 14.00 | 13.59 | 13.84 | 518,701 | +0.15(+1.10%) |
Mar 27, 2003 | 13.45 | 13.76 | 13.31 | 13.69 | 332,042 | +0.24(+1.80%) |
Mar 26, 2003 | 13.61 | 13.67 | 13.45 | 13.45 | 398,236 | -0.18(-1.30%) |
Mar 25, 2003 | 13.44 | 13.63 | 13.41 | 13.63 | 280,982 | +0.18(+1.36%) |
Mar 24, 2003 | 13.61 | 13.61 | 13.34 | 13.44 | 367,050 | -0.26(-1.86%) |
Mar 21, 2003 | 13.41 | 13.72 | 13.27 | 13.70 | 389,522 | +0.35(+2.65%) |
Mar 20, 2003 | 13.34 | 13.44 | 13.01 | 13.34 | 392,733 | -0.05(-0.39%) |
Mar 19, 2003 | 13.08 | 13.41 | 13.05 | 13.40 | 344,119 | +0.31(+2.40%) |
Mar 18, 2003 | 13.31 | 13.64 | 12.95 | 13.08 | 657,052 | -0.14(-1.04%) |
Mar 17, 2003 | 12.62 | 13.28 | 12.60 | 13.22 | 395,790 | +0.50(+3.96%) |
Mar 14, 2003 | 12.28 | 12.72 | 12.20 | 12.72 | 636,108 | +0.45(+3.68%) |
Mar 13, 2003 | 12.43 | 12.66 | 12.21 | 12.27 | 1,072,716 | -0.16(-1.32%) |
Mar 12, 2003 | 12.25 | 12.48 | 12.00 | 12.43 | 910,975 | -0.04(-0.32%) |
Mar 11, 2003 | 12.70 | 12.92 | 12.46 | 12.47 | 505,248 | -0.21(-1.65%) |
Mar 10, 2003 | 12.98 | 13.05 | 12.66 | 12.68 | 484,610 | -0.43(-3.25%) |
Mar 07, 2003 | 13.27 | 13.29 | 13.06 | 13.10 | 582,908 | -0.24(-1.77%) |
Mar 06, 2003 | 13.48 | 13.57 | 13.31 | 13.34 | 205,003 | -0.17(-1.26%) |
Mar 05, 2003 | 13.54 | 13.76 | 13.44 | 13.51 | 522,064 | -0.10(-0.72%) |
Mar 04, 2003 | 13.70 | 13.76 | 13.54 | 13.61 | 257,439 | -0.06(-0.43%) |