Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.88 | 14.20 | 13.85 | 14.19 | 322,058 | +0.29(+2.05%) |
May 29, 2003 | 14.12 | 14.23 | 13.60 | 13.91 | 420,287 | -0.34(-2.39%) |
May 28, 2003 | 14.59 | 14.69 | 14.24 | 14.25 | 489,008 | -0.32(-2.19%) |
May 27, 2003 | 14.50 | 14.58 | 14.46 | 14.57 | 225,965 | +0.08(+0.52%) |
May 23, 2003 | 14.51 | 14.54 | 14.33 | 14.49 | 189,080 | -0.02(-0.14%) |
May 22, 2003 | 14.35 | 14.52 | 14.32 | 14.51 | 190,439 | +0.11(+0.74%) |
May 21, 2003 | 14.32 | 14.42 | 14.24 | 14.41 | 213,152 | +0.09(+0.62%) |
May 20, 2003 | 14.12 | 14.32 | 14.10 | 14.32 | 214,705 | +0.16(+1.12%) |
May 19, 2003 | 14.17 | 14.17 | 14.10 | 14.16 | 201,893 | -0.04(-0.29%) |
May 16, 2003 | 14.03 | 14.20 | 13.92 | 14.20 | 224,412 | +0.17(+1.22%) |
May 15, 2003 | 13.95 | 14.03 | 13.85 | 14.03 | 243,436 | +0.11(+0.81%) |
May 14, 2003 | 14.00 | 14.01 | 13.87 | 13.92 | 177,821 | -0.01(-0.07%) |
May 13, 2003 | 14.03 | 14.09 | 13.91 | 13.93 | 276,826 | -0.10(-0.73%) |
May 12, 2003 | 14.08 | 14.21 | 13.98 | 14.03 | 165,785 | -0.07(-0.46%) |
May 09, 2003 | 14.17 | 14.17 | 14.04 | 14.09 | 212,181 | +0.04(+0.29%) |
May 08, 2003 | 13.87 | 14.07 | 13.83 | 14.05 | 185,586 | +0.14(+0.99%) |
May 07, 2003 | 13.88 | 13.94 | 13.75 | 13.92 | 171,220 | +0.03(+0.22%) |
May 06, 2003 | 13.85 | 13.94 | 13.84 | 13.88 | 294,686 | +0.00(+0.02%) |
May 05, 2003 | 13.87 | 13.90 | 13.82 | 13.88 | 334,676 | +0.04(+0.30%) |
May 02, 2003 | 13.70 | 13.94 | 13.70 | 13.84 | 210,823 | +0.08(+0.57%) |
May 01, 2003 | 13.50 | 13.82 | 13.47 | 13.76 | 650,523 | +0.20(+1.44%) |
Apr 30, 2003 | 13.88 | 13.88 | 13.56 | 13.56 | 349,236 | -0.34(-2.47%) |
Apr 29, 2003 | 13.99 | 14.12 | 13.84 | 13.91 | 220,141 | -0.11(-0.76%) |
Apr 28, 2003 | 13.93 | 14.18 | 13.91 | 14.01 | 206,552 | +0.05(+0.34%) |
Apr 25, 2003 | 14.17 | 14.19 | 13.93 | 13.97 | 174,909 | -0.13(-0.93%) |
Apr 24, 2003 | 14.08 | 14.29 | 14.01 | 14.10 | 363,601 | -0.26(-1.79%) |
Apr 23, 2003 | 14.39 | 14.46 | 14.31 | 14.35 | 254,501 | -0.02(-0.12%) |
Apr 22, 2003 | 14.18 | 14.49 | 14.16 | 14.37 | 411,357 | +0.19(+1.33%) |
Apr 21, 2003 | 14.03 | 14.20 | 13.99 | 14.18 | 421,257 | +0.20(+1.42%) |
Apr 17, 2003 | 13.89 | 13.98 | 13.78 | 13.98 | 187,139 | +0.17(+1.22%) |
Apr 16, 2003 | 14.06 | 14.11 | 13.65 | 13.82 | 639,651 | -0.16(-1.15%) |
Apr 15, 2003 | 13.86 | 13.98 | 13.79 | 13.98 | 126,183 | +0.16(+1.17%) |
Apr 14, 2003 | 13.81 | 13.87 | 13.70 | 13.82 | 188,304 | +0.08(+0.57%) |
Apr 11, 2003 | 13.94 | 13.96 | 13.72 | 13.74 | 147,925 | -0.12(-0.87%) |
Apr 10, 2003 | 13.81 | 13.94 | 13.74 | 13.86 | 206,552 | +0.08(+0.57%) |
Apr 09, 2003 | 13.83 | 13.84 | 13.67 | 13.78 | 242,077 | +0.01(+0.05%) |
Apr 08, 2003 | 13.89 | 13.89 | 13.76 | 13.77 | 247,319 | -0.07(-0.50%) |
Apr 07, 2003 | 13.74 | 13.84 | 13.65 | 13.84 | 218,199 | +0.24(+1.74%) |
Apr 04, 2003 | 13.65 | 13.71 | 13.60 | 13.60 | 295,074 | -0.26(-1.91%) |
Apr 03, 2003 | 13.81 | 13.94 | 13.78 | 13.87 | 207,522 | +0.01(+0.07%) |
Apr 02, 2003 | 13.77 | 13.91 | 13.76 | 13.86 | 242,465 | +0.12(+0.87%) |
Apr 01, 2003 | 13.40 | 13.74 | 13.40 | 13.74 | 271,196 | +0.31(+2.28%) |
Mar 31, 2003 | 13.59 | 13.72 | 13.39 | 13.43 | 254,113 | -0.15(-1.14%) |
Mar 28, 2003 | 13.58 | 13.73 | 13.58 | 13.59 | 177,821 | +0.01(+0.05%) |
Mar 27, 2003 | 13.66 | 13.72 | 13.58 | 13.58 | 198,204 | -0.12(-0.90%) |
Mar 26, 2003 | 13.54 | 13.75 | 13.50 | 13.70 | 191,216 | +0.15(+1.14%) |
Mar 25, 2003 | 13.31 | 13.55 | 13.31 | 13.55 | 351,177 | +0.15(+1.15%) |
Mar 24, 2003 | 13.79 | 13.91 | 13.32 | 13.39 | 486,679 | -0.48(-3.47%) |
Mar 21, 2003 | 13.87 | 13.98 | 13.70 | 13.87 | 209,658 | +0.08(+0.55%) |
Mar 20, 2003 | 13.55 | 13.80 | 13.47 | 13.80 | 187,527 | +0.21(+1.57%) |
Mar 19, 2003 | 13.50 | 13.63 | 13.50 | 13.59 | 141,131 | +0.03(+0.20%) |
Mar 18, 2003 | 13.73 | 13.73 | 13.51 | 13.56 | 239,748 | -0.06(-0.43%) |
Mar 17, 2003 | 13.34 | 13.62 | 13.29 | 13.62 | 212,764 | +0.29(+2.19%) |
Mar 14, 2003 | 13.29 | 13.32 | 13.22 | 13.32 | 175,491 | +0.00(+0.00%) |
Mar 13, 2003 | 13.26 | 13.35 | 13.19 | 13.32 | 282,456 | +0.07(+0.52%) |
Mar 12, 2003 | 13.15 | 13.32 | 13.14 | 13.26 | 268,284 | +0.05(+0.39%) |
Mar 11, 2003 | 13.05 | 13.20 | 13.03 | 13.20 | 190,245 | +0.16(+1.21%) |
Mar 10, 2003 | 13.05 | 13.09 | 12.93 | 13.05 | 171,997 | -0.00(-0.03%) |
Mar 07, 2003 | 13.05 | 13.12 | 13.01 | 13.05 | 197,234 | -0.00(-0.03%) |
Mar 06, 2003 | 13.09 | 13.13 | 13.05 | 13.05 | 168,503 | -0.06(-0.45%) |
Mar 05, 2003 | 13.03 | 13.17 | 12.99 | 13.11 | 253,142 | -0.21(-1.57%) |
Mar 04, 2003 | 13.29 | 13.44 | 13.25 | 13.32 | 2,199,665 | +0.01(+0.10%) |