Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.02 | 15.26 | 14.99 | 15.20 | 801,775 | +0.25(+1.66%) |
May 29, 2003 | 15.16 | 15.16 | 14.90 | 14.95 | 784,384 | -0.14(-0.95%) |
May 28, 2003 | 15.25 | 15.29 | 15.06 | 15.10 | 811,920 | -0.18(-1.18%) |
May 27, 2003 | 14.93 | 15.30 | 14.90 | 15.28 | 509,664 | +0.30(+1.99%) |
May 23, 2003 | 14.85 | 15.03 | 14.77 | 14.98 | 1,174,080 | +0.14(+0.92%) |
May 22, 2003 | 14.87 | 14.91 | 14.81 | 14.84 | 385,831 | -0.03(-0.21%) |
May 21, 2003 | 14.40 | 14.90 | 14.40 | 14.87 | 2,016,435 | +0.43(+2.97%) |
May 20, 2003 | 14.53 | 14.53 | 14.37 | 14.44 | 425,928 | -0.06(-0.39%) |
May 19, 2003 | 14.62 | 14.63 | 14.49 | 14.50 | 280,838 | -0.15(-1.02%) |
May 16, 2003 | 14.67 | 14.71 | 14.53 | 14.65 | 1,623,036 | +0.05(+0.34%) |
May 15, 2003 | 14.66 | 14.66 | 14.54 | 14.60 | 1,257,494 | +0.01(+0.04%) |
May 14, 2003 | 14.54 | 14.61 | 14.44 | 14.59 | 417,232 | +0.06(+0.43%) |
May 13, 2003 | 14.35 | 14.62 | 14.35 | 14.53 | 862,001 | +0.16(+1.12%) |
May 12, 2003 | 14.28 | 14.47 | 14.23 | 14.37 | 2,715,634 | +0.07(+0.48%) |
May 09, 2003 | 14.25 | 14.35 | 14.15 | 14.30 | 518,682 | +0.09(+0.66%) |
May 08, 2003 | 14.12 | 14.31 | 14.10 | 14.21 | 264,091 | +0.02(+0.13%) |
May 07, 2003 | 14.07 | 14.26 | 13.96 | 14.19 | 891,631 | +0.09(+0.66%) |
May 06, 2003 | 14.15 | 14.19 | 14.00 | 14.10 | 873,112 | -0.02(-0.13%) |
May 05, 2003 | 14.08 | 14.14 | 14.00 | 14.12 | 686,799 | +0.09(+0.62%) |
May 02, 2003 | 13.86 | 14.08 | 13.86 | 14.03 | 733,337 | +0.22(+1.57%) |
May 01, 2003 | 13.86 | 13.86 | 13.65 | 13.81 | 710,309 | +0.07(+0.50%) |
Apr 30, 2003 | 13.66 | 13.79 | 13.66 | 13.74 | 82,287 | +0.06(+0.45%) |
Apr 29, 2003 | 13.87 | 13.87 | 13.62 | 13.68 | 371,660 | -0.19(-1.39%) |
Apr 28, 2003 | 13.84 | 14.01 | 13.84 | 13.87 | 650,245 | +0.06(+0.45%) |
Apr 25, 2003 | 13.91 | 13.91 | 13.74 | 13.81 | 575,687 | -0.17(-1.24%) |
Apr 24, 2003 | 13.97 | 14.10 | 13.94 | 13.98 | 307,731 | -0.05(-0.35%) |
Apr 23, 2003 | 14.11 | 14.13 | 13.90 | 14.03 | 789,698 | +0.00(+0.00%) |
Apr 22, 2003 | 13.84 | 14.10 | 13.76 | 14.03 | 314,977 | +0.19(+1.39%) |
Apr 21, 2003 | 13.87 | 13.93 | 13.79 | 13.84 | 682,451 | -0.01(-0.04%) |
Apr 17, 2003 | 13.62 | 13.85 | 13.54 | 13.85 | 642,837 | +0.27(+2.01%) |
Apr 16, 2003 | 13.74 | 13.78 | 13.56 | 13.57 | 5,019,994 | -0.19(-1.35%) |
Apr 15, 2003 | 13.79 | 13.81 | 13.67 | 13.76 | 218,841 | -0.04(-0.27%) |
Apr 14, 2003 | 13.76 | 13.84 | 13.67 | 13.80 | 404,672 | +0.07(+0.50%) |
Apr 11, 2003 | 13.76 | 13.79 | 13.64 | 13.73 | 71,336 | -0.08(-0.59%) |
Apr 10, 2003 | 13.72 | 13.81 | 13.67 | 13.81 | 958,781 | +0.19(+1.37%) |
Apr 09, 2003 | 13.71 | 13.77 | 13.59 | 13.62 | 641,871 | -0.01(-0.05%) |
Apr 08, 2003 | 13.66 | 13.71 | 13.58 | 13.63 | 360,549 | -0.17(-1.21%) |
Apr 07, 2003 | 14.03 | 14.03 | 13.75 | 13.80 | 438,971 | -0.11(-0.76%) |
Apr 04, 2003 | 13.87 | 13.93 | 13.85 | 13.90 | 229,147 | +0.07(+0.54%) |
Apr 03, 2003 | 14.09 | 14.11 | 13.79 | 13.83 | 2,210,156 | -0.26(-1.85%) |
Apr 02, 2003 | 14.08 | 14.09 | 13.97 | 14.09 | 524,318 | -0.03(-0.22%) |
Apr 01, 2003 | 13.88 | 14.15 | 13.88 | 14.12 | 532,531 | +0.26(+1.88%) |
Mar 31, 2003 | 14.00 | 14.00 | 13.85 | 13.86 | 701,453 | -0.22(-1.59%) |
Mar 28, 2003 | 13.95 | 14.16 | 13.95 | 14.08 | 667,958 | +0.12(+0.89%) |
Mar 27, 2003 | 13.82 | 14.07 | 13.79 | 13.96 | 1,357,978 | +0.11(+0.81%) |
Mar 26, 2003 | 13.91 | 13.91 | 13.77 | 13.85 | 579,874 | +0.03(+0.22%) |
Mar 25, 2003 | 13.81 | 13.98 | 13.78 | 13.82 | 622,225 | +0.12(+0.91%) |
Mar 24, 2003 | 13.92 | 13.98 | 13.66 | 13.69 | 929,795 | -0.20(-1.47%) |
Mar 21, 2003 | 14.02 | 14.07 | 13.87 | 13.90 | 177,295 | -0.23(-1.63%) |
Mar 20, 2003 | 13.97 | 14.19 | 13.88 | 14.13 | 1,694,856 | +0.14(+0.98%) |
Mar 19, 2003 | 14.02 | 14.05 | 13.86 | 13.99 | 671,984 | +0.02(+0.13%) |
Mar 18, 2003 | 13.72 | 13.97 | 13.55 | 13.97 | 783,740 | +0.26(+1.90%) |
Mar 17, 2003 | 13.59 | 13.80 | 13.59 | 13.71 | 1,101,133 | +0.17(+1.28%) |
Mar 14, 2003 | 13.56 | 13.64 | 13.49 | 13.54 | 1,602,101 | -0.06(-0.41%) |
Mar 13, 2003 | 13.66 | 13.69 | 13.49 | 13.59 | 1,369,411 | +0.06(+0.41%) |
Mar 12, 2003 | 13.60 | 13.60 | 13.32 | 13.54 | 5,272,813 | -0.22(-1.58%) |
Mar 11, 2003 | 13.97 | 14.02 | 13.73 | 13.76 | 85,990 | -0.14(-0.98%) |
Mar 10, 2003 | 13.97 | 14.08 | 13.87 | 13.89 | 650,083 | -0.14(-1.02%) |
Mar 07, 2003 | 13.94 | 14.08 | 13.87 | 14.03 | 2,034,471 | +0.00(+0.00%) |
Mar 06, 2003 | 14.02 | 14.07 | 13.92 | 14.03 | 247,022 | +0.01(+0.09%) |
Mar 05, 2003 | 13.92 | 14.02 | 13.87 | 14.02 | 665,543 | +0.12(+0.89%) |
Mar 04, 2003 | 14.00 | 14.01 | 13.87 | 13.90 | 2,532,541 | -0.07(-0.49%) |