Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.30 | 17.00 | 16.30 | 16.85 | 486,100 | +0.52(+3.19%) |
May 29, 2003 | 16.40 | 16.80 | 16.16 | 16.33 | 1,100,300 | -0.04(-0.24%) |
May 28, 2003 | 16.18 | 16.75 | 16.15 | 16.37 | 681,500 | +0.19(+1.17%) |
May 27, 2003 | 15.99 | 16.28 | 15.59 | 16.18 | 706,900 | +0.18(+1.12%) |
May 23, 2003 | 15.76 | 16.22 | 15.72 | 16.00 | 1,328,600 | +0.25(+1.59%) |
May 22, 2003 | 14.84 | 15.88 | 14.78 | 15.75 | 1,959,700 | +0.92(+6.20%) |
May 21, 2003 | 14.75 | 14.90 | 14.00 | 14.83 | 4,752,400 | +1.71(+13.03%) |
May 20, 2003 | 13.05 | 13.49 | 12.75 | 13.12 | 983,600 | +0.27(+2.10%) |
May 19, 2003 | 13.16 | 13.20 | 12.59 | 12.85 | 824,000 | -0.32(-2.43%) |
May 16, 2003 | 13.23 | 13.48 | 13.08 | 13.17 | 376,900 | -0.27(-2.00%) |
May 15, 2003 | 13.30 | 13.57 | 13.16 | 13.44 | 379,400 | +0.14(+1.05%) |
May 14, 2003 | 13.07 | 13.40 | 12.75 | 13.30 | 654,700 | +0.35(+2.70%) |
May 13, 2003 | 13.48 | 13.48 | 12.90 | 12.95 | 1,360,400 | -0.62(-4.57%) |
May 12, 2003 | 13.59 | 13.81 | 13.39 | 13.57 | 573,300 | -0.07(-0.51%) |
May 09, 2003 | 13.35 | 13.72 | 13.17 | 13.64 | 1,058,200 | +0.50(+3.81%) |
May 08, 2003 | 13.35 | 13.40 | 13.04 | 13.14 | 592,300 | -0.33(-2.45%) |
May 07, 2003 | 13.55 | 13.76 | 13.26 | 13.47 | 837,600 | -0.23(-1.68%) |
May 06, 2003 | 14.00 | 14.00 | 13.60 | 13.70 | 1,155,100 | -0.20(-1.44%) |
May 05, 2003 | 13.14 | 14.38 | 13.01 | 13.90 | 2,659,500 | +0.90(+6.92%) |
May 02, 2003 | 12.68 | 13.29 | 12.60 | 13.00 | 676,900 | +0.33(+2.60%) |
May 01, 2003 | 12.57 | 12.70 | 12.24 | 12.67 | 219,300 | +0.10(+0.80%) |
Apr 30, 2003 | 12.45 | 12.71 | 12.16 | 12.57 | 814,700 | +0.04(+0.32%) |
Apr 29, 2003 | 12.43 | 12.99 | 12.31 | 12.53 | 675,000 | +0.09(+0.72%) |
Apr 28, 2003 | 12.50 | 12.60 | 12.36 | 12.44 | 295,900 | +0.01(+0.08%) |
Apr 25, 2003 | 12.80 | 12.81 | 12.15 | 12.43 | 1,219,300 | -0.47(-3.64%) |
Apr 24, 2003 | 12.86 | 12.95 | 12.72 | 12.90 | 775,400 | -0.05(-0.39%) |
Apr 23, 2003 | 12.81 | 13.00 | 12.37 | 12.95 | 761,900 | +0.15(+1.17%) |
Apr 22, 2003 | 12.09 | 12.80 | 11.98 | 12.80 | 1,041,400 | +0.68(+5.61%) |
Apr 21, 2003 | 11.89 | 12.15 | 11.66 | 12.12 | 942,800 | +0.22(+1.85%) |
Apr 17, 2003 | 11.70 | 11.95 | 11.62 | 11.90 | 433,100 | +0.26(+2.23%) |
Apr 16, 2003 | 11.90 | 12.00 | 11.50 | 11.64 | 627,900 | -0.12(-1.02%) |
Apr 15, 2003 | 11.60 | 11.82 | 11.50 | 11.76 | 872,900 | +0.08(+0.68%) |
Apr 14, 2003 | 11.25 | 11.70 | 11.10 | 11.68 | 1,268,800 | +0.33(+2.91%) |
Apr 11, 2003 | 11.22 | 11.42 | 11.20 | 11.35 | 1,144,400 | +0.15(+1.34%) |
Apr 10, 2003 | 11.17 | 11.77 | 10.93 | 11.20 | 4,066,900 | +0.05(+0.45%) |
Apr 09, 2003 | 12.00 | 12.68 | 11.09 | 11.15 | 3,750,500 | -0.81(-6.77%) |
Apr 08, 2003 | 12.25 | 12.35 | 11.90 | 11.96 | 495,400 | -0.35(-2.84%) |
Apr 07, 2003 | 12.08 | 12.67 | 12.00 | 12.31 | 477,500 | +0.68(+5.85%) |
Apr 04, 2003 | 12.00 | 12.15 | 11.60 | 11.63 | 250,300 | -0.37(-3.08%) |
Apr 03, 2003 | 12.34 | 12.35 | 11.95 | 12.00 | 451,100 | -0.18(-1.48%) |
Apr 02, 2003 | 12.13 | 12.54 | 12.04 | 12.18 | 528,200 | +0.24(+2.01%) |
Apr 01, 2003 | 11.77 | 12.04 | 11.75 | 11.94 | 377,700 | +0.05(+0.42%) |
Mar 31, 2003 | 12.35 | 12.35 | 11.78 | 11.89 | 761,617 | -0.57(-4.57%) |
Mar 28, 2003 | 12.63 | 12.82 | 12.29 | 12.46 | 260,224 | -0.21(-1.66%) |
Mar 27, 2003 | 12.96 | 12.99 | 12.56 | 12.67 | 454,642 | -0.45(-3.43%) |
Mar 26, 2003 | 12.97 | 13.53 | 12.51 | 13.12 | 788,055 | +0.37(+2.90%) |
Mar 25, 2003 | 12.52 | 12.75 | 12.27 | 12.75 | 230,828 | +0.27(+2.16%) |
Mar 24, 2003 | 13.10 | 13.10 | 12.48 | 12.48 | 627,623 | -0.76(-5.73%) |
Mar 21, 2003 | 13.27 | 13.44 | 13.15 | 13.24 | 521,350 | +0.22(+1.69%) |
Mar 20, 2003 | 12.79 | 13.25 | 12.31 | 13.02 | 443,110 | +0.17(+1.32%) |
Mar 19, 2003 | 12.55 | 12.89 | 12.26 | 12.85 | 414,177 | +0.26(+2.07%) |
Mar 18, 2003 | 12.30 | 12.63 | 12.06 | 12.59 | 423,362 | +0.38(+3.11%) |
Mar 17, 2003 | 10.92 | 12.25 | 10.87 | 12.21 | 549,538 | +1.21(+11.00%) |
Mar 14, 2003 | 11.27 | 11.40 | 10.90 | 11.00 | 787,141 | -0.28(-2.48%) |
Mar 13, 2003 | 10.91 | 11.28 | 10.90 | 11.28 | 400,900 | +0.48(+4.44%) |
Mar 12, 2003 | 10.50 | 10.85 | 10.13 | 10.80 | 345,874 | +0.33(+3.15%) |
Mar 11, 2003 | 10.55 | 10.74 | 10.38 | 10.47 | 220,400 | -0.10(-0.95%) |
Mar 10, 2003 | 10.69 | 10.84 | 10.50 | 10.57 | 235,100 | -0.24(-2.22%) |
Mar 07, 2003 | 10.95 | 11.11 | 10.61 | 10.81 | 309,600 | -0.34(-3.05%) |
Mar 06, 2003 | 11.05 | 11.35 | 10.87 | 11.15 | 547,600 | +0.03(+0.27%) |
Mar 05, 2003 | 11.32 | 11.32 | 11.05 | 11.12 | 264,400 | -0.18(-1.59%) |
Mar 04, 2003 | 11.35 | 11.40 | 11.00 | 11.30 | 311,600 | -0.05(-0.44%) |