Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.18 | 12.24 | 11.48 | 11.48 | 26,469 | -0.57(-4.74%) |
May 29, 2003 | 12.10 | 12.20 | 11.86 | 12.06 | 17,015 | +0.01(+0.10%) |
May 28, 2003 | 12.40 | 12.46 | 12.03 | 12.04 | 14,385 | -0.23(-1.88%) |
May 27, 2003 | 11.86 | 12.29 | 11.86 | 12.27 | 14,385 | +0.45(+3.81%) |
May 23, 2003 | 11.44 | 11.84 | 11.42 | 11.82 | 9,124 | +0.33(+2.86%) |
May 22, 2003 | 11.80 | 11.85 | 11.35 | 11.50 | 21,619 | -0.33(-2.78%) |
May 21, 2003 | 11.74 | 11.90 | 11.74 | 11.82 | 7,315 | +0.15(+1.25%) |
May 20, 2003 | 11.72 | 11.72 | 11.67 | 11.68 | 12,823 | +0.00(+0.00%) |
May 19, 2003 | 11.74 | 11.80 | 11.68 | 11.68 | 11,015 | -0.06(-0.52%) |
May 16, 2003 | 12.09 | 12.27 | 11.74 | 11.74 | 57,376 | -0.47(-3.88%) |
May 15, 2003 | 12.30 | 12.31 | 12.10 | 12.21 | 32,634 | -0.02(-0.20%) |
May 14, 2003 | 12.27 | 12.31 | 12.23 | 12.24 | 14,549 | +0.02(+0.20%) |
May 13, 2003 | 12.42 | 12.42 | 12.20 | 12.21 | 11,508 | -0.27(-2.14%) |
May 12, 2003 | 12.82 | 12.82 | 12.41 | 12.48 | 12,330 | -0.38(-2.93%) |
May 09, 2003 | 12.72 | 12.86 | 12.69 | 12.86 | 6,411 | +0.19(+1.54%) |
May 08, 2003 | 12.96 | 13.05 | 12.53 | 12.66 | 7,973 | -0.35(-2.71%) |
May 07, 2003 | 13.31 | 13.38 | 13.00 | 13.02 | 7,315 | -0.35(-2.64%) |
May 06, 2003 | 13.53 | 13.53 | 13.33 | 13.37 | 11,426 | -0.12(-0.90%) |
May 05, 2003 | 13.69 | 13.73 | 13.39 | 13.49 | 9,782 | -0.24(-1.77%) |
May 02, 2003 | 13.82 | 13.99 | 13.62 | 13.73 | 12,741 | -0.02(-0.18%) |
May 01, 2003 | 13.90 | 13.97 | 13.75 | 13.76 | 11,919 | -0.17(-1.22%) |
Apr 30, 2003 | 13.76 | 13.97 | 13.76 | 13.93 | 8,384 | +0.05(+0.35%) |
Apr 29, 2003 | 13.99 | 13.99 | 13.83 | 13.88 | 2,630 | -0.11(-0.78%) |
Apr 28, 2003 | 13.71 | 13.99 | 13.71 | 13.99 | 10,932 | +0.34(+2.50%) |
Apr 25, 2003 | 13.62 | 13.65 | 13.56 | 13.65 | 6,822 | +0.07(+0.54%) |
Apr 24, 2003 | 13.62 | 13.64 | 13.58 | 13.58 | 3,288 | -0.11(-0.80%) |
Apr 23, 2003 | 13.62 | 13.69 | 13.52 | 13.69 | 6,329 | +0.06(+0.45%) |
Apr 22, 2003 | 13.60 | 13.69 | 13.41 | 13.62 | 14,796 | -0.04(-0.27%) |
Apr 21, 2003 | 13.60 | 13.66 | 13.54 | 13.66 | 5,260 | +0.00(+0.00%) |
Apr 17, 2003 | 13.26 | 13.66 | 13.26 | 13.66 | 16,522 | +0.52(+3.98%) |
Apr 16, 2003 | 13.43 | 13.43 | 13.14 | 13.14 | 16,769 | -0.21(-1.55%) |
Apr 15, 2003 | 13.28 | 13.35 | 13.14 | 13.35 | 8,631 | +0.01(+0.09%) |
Apr 14, 2003 | 12.88 | 13.36 | 12.88 | 13.33 | 8,549 | +0.39(+3.01%) |
Apr 11, 2003 | 13.09 | 13.09 | 12.94 | 12.94 | 12,741 | -0.09(-0.65%) |
Apr 10, 2003 | 13.09 | 13.13 | 13.03 | 13.03 | 7,233 | -0.12(-0.92%) |
Apr 09, 2003 | 13.16 | 13.37 | 13.14 | 13.15 | 10,439 | +0.04(+0.28%) |
Apr 08, 2003 | 12.90 | 13.16 | 12.85 | 13.11 | 14,878 | +0.33(+2.57%) |
Apr 07, 2003 | 13.30 | 13.50 | 12.79 | 12.79 | 10,521 | -0.39(-2.95%) |
Apr 04, 2003 | 13.38 | 13.44 | 13.17 | 13.17 | 10,850 | -0.21(-1.55%) |
Apr 03, 2003 | 13.36 | 13.49 | 13.32 | 13.38 | 12,412 | +0.09(+0.64%) |
Apr 02, 2003 | 13.38 | 13.43 | 13.30 | 13.30 | 10,686 | -0.16(-1.18%) |
Apr 01, 2003 | 13.32 | 13.47 | 13.26 | 13.45 | 8,631 | +0.07(+0.55%) |
Mar 31, 2003 | 13.53 | 13.54 | 13.24 | 13.38 | 13,809 | -0.27(-1.96%) |
Mar 28, 2003 | 13.00 | 13.65 | 13.00 | 13.65 | 14,138 | +0.58(+4.47%) |
Mar 27, 2003 | 12.98 | 13.07 | 12.91 | 13.07 | 3,945 | +0.01(+0.09%) |
Mar 26, 2003 | 13.26 | 13.27 | 13.02 | 13.05 | 18,084 | -0.13(-1.01%) |
Mar 25, 2003 | 13.17 | 13.19 | 13.08 | 13.19 | 18,084 | +0.05(+0.37%) |
Mar 24, 2003 | 13.32 | 13.44 | 13.13 | 13.14 | 10,850 | -0.30(-2.26%) |
Mar 21, 2003 | 13.32 | 13.62 | 13.32 | 13.44 | 41,594 | -0.06(-0.45%) |
Mar 20, 2003 | 13.28 | 13.50 | 13.24 | 13.50 | 37,237 | +0.02(+0.18%) |
Mar 19, 2003 | 13.49 | 13.50 | 13.45 | 13.48 | 10,193 | -0.09(-0.63%) |
Mar 18, 2003 | 13.50 | 13.60 | 13.48 | 13.56 | 16,686 | -0.06(-0.45%) |
Mar 17, 2003 | 13.20 | 13.99 | 13.20 | 13.62 | 22,030 | +0.37(+2.75%) |
Mar 14, 2003 | 13.38 | 13.41 | 13.26 | 13.26 | 108,588 | -0.24(-1.80%) |
Mar 13, 2003 | 13.03 | 13.50 | 13.03 | 13.50 | 78,831 | +0.60(+4.62%) |
Mar 12, 2003 | 13.08 | 13.09 | 12.65 | 12.91 | 58,281 | -0.22(-1.67%) |
Mar 11, 2003 | 13.26 | 13.26 | 13.08 | 13.13 | 24,824 | -0.07(-0.55%) |
Mar 10, 2003 | 13.26 | 13.32 | 13.14 | 13.20 | 43,156 | -0.07(-0.55%) |
Mar 07, 2003 | 13.35 | 13.35 | 13.27 | 13.27 | 57,787 | +0.02(+0.18%) |
Mar 06, 2003 | 13.28 | 13.37 | 13.16 | 13.25 | 81,708 | -0.04(-0.27%) |
Mar 05, 2003 | 13.14 | 13.28 | 13.14 | 13.28 | 24,989 | +0.15(+1.11%) |
Mar 04, 2003 | 13.10 | 13.14 | 13.05 | 13.14 | 38,799 | +0.10(+0.75%) |