Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.17 | 15.46 | 15.17 | 15.46 | 39,990 | +0.29(+1.91%) |
May 29, 2003 | 15.13 | 15.30 | 15.07 | 15.17 | 36,566 | +0.06(+0.43%) |
May 28, 2003 | 14.91 | 15.13 | 14.91 | 15.10 | 21,162 | +0.17(+1.12%) |
May 27, 2003 | 14.85 | 14.99 | 14.76 | 14.94 | 60,218 | +0.12(+0.82%) |
May 23, 2003 | 14.76 | 14.88 | 14.76 | 14.81 | 20,072 | +0.06(+0.39%) |
May 22, 2003 | 14.77 | 14.81 | 14.74 | 14.76 | 48,548 | -0.01(-0.09%) |
May 21, 2003 | 14.84 | 14.84 | 14.68 | 14.77 | 55,394 | -0.08(-0.52%) |
May 20, 2003 | 14.75 | 14.95 | 14.75 | 14.85 | 58,506 | +0.16(+1.09%) |
May 19, 2003 | 14.78 | 14.89 | 14.68 | 14.68 | 62,241 | -0.10(-0.65%) |
May 16, 2003 | 14.97 | 15.01 | 14.78 | 14.78 | 63,175 | -0.22(-1.50%) |
May 15, 2003 | 15.00 | 15.17 | 15.00 | 15.01 | 104,410 | +0.01(+0.04%) |
May 14, 2003 | 14.94 | 15.01 | 14.88 | 15.00 | 86,048 | +0.07(+0.47%) |
May 13, 2003 | 14.88 | 14.97 | 14.86 | 14.93 | 93,673 | +0.09(+0.61%) |
May 12, 2003 | 15.10 | 15.10 | 14.83 | 14.84 | 68,621 | -0.10(-0.69%) |
May 09, 2003 | 14.65 | 14.97 | 14.65 | 14.94 | 46,836 | +0.29(+1.97%) |
May 08, 2003 | 14.72 | 14.75 | 14.63 | 14.65 | 35,166 | -0.10(-0.70%) |
May 07, 2003 | 14.75 | 14.95 | 14.68 | 14.76 | 90,872 | +0.01(+0.04%) |
May 06, 2003 | 14.43 | 14.75 | 14.42 | 14.75 | 122,926 | +0.31(+2.18%) |
May 05, 2003 | 14.63 | 14.72 | 14.41 | 14.43 | 68,154 | -0.17(-1.19%) |
May 02, 2003 | 14.46 | 14.62 | 14.46 | 14.61 | 69,554 | +0.16(+1.11%) |
May 01, 2003 | 14.07 | 14.46 | 14.02 | 14.45 | 119,659 | +0.38(+2.70%) |
Apr 30, 2003 | 14.33 | 14.33 | 14.07 | 14.07 | 83,403 | -0.31(-2.15%) |
Apr 29, 2003 | 14.56 | 14.68 | 14.36 | 14.38 | 57,728 | -0.18(-1.24%) |
Apr 28, 2003 | 14.11 | 14.56 | 14.11 | 14.56 | 54,150 | +0.45(+3.19%) |
Apr 25, 2003 | 13.54 | 14.13 | 13.54 | 14.11 | 95,851 | +0.57(+4.18%) |
Apr 24, 2003 | 14.49 | 14.49 | 13.47 | 13.54 | 192,326 | -0.97(-6.69%) |
Apr 23, 2003 | 14.16 | 14.65 | 14.14 | 14.51 | 83,714 | +0.47(+3.34%) |
Apr 22, 2003 | 14.33 | 14.46 | 14.04 | 14.04 | 81,691 | -0.26(-1.84%) |
Apr 21, 2003 | 13.83 | 14.31 | 13.83 | 14.31 | 66,131 | +0.49(+3.53%) |
Apr 17, 2003 | 13.62 | 13.85 | 13.62 | 13.82 | 36,878 | +0.26(+1.90%) |
Apr 16, 2003 | 13.89 | 13.89 | 13.56 | 13.56 | 110,789 | -0.37(-2.63%) |
Apr 15, 2003 | 14.07 | 14.07 | 13.87 | 13.93 | 69,243 | -0.16(-1.14%) |
Apr 14, 2003 | 13.85 | 14.10 | 13.83 | 14.09 | 48,392 | +0.22(+1.58%) |
Apr 11, 2003 | 14.01 | 14.09 | 13.84 | 13.87 | 40,301 | -0.11(-0.78%) |
Apr 10, 2003 | 14.06 | 14.06 | 13.69 | 13.98 | 131,329 | -0.08(-0.59%) |
Apr 09, 2003 | 14.43 | 14.61 | 14.04 | 14.06 | 84,025 | -0.37(-2.58%) |
Apr 08, 2003 | 14.50 | 14.56 | 14.41 | 14.43 | 26,141 | -0.11(-0.75%) |
Apr 07, 2003 | 14.59 | 14.68 | 14.51 | 14.54 | 59,440 | -0.01(-0.09%) |
Apr 04, 2003 | 14.58 | 14.59 | 14.52 | 14.56 | 32,832 | +0.00(+0.00%) |
Apr 03, 2003 | 14.56 | 14.68 | 14.53 | 14.56 | 53,838 | -0.03(-0.22%) |
Apr 02, 2003 | 14.65 | 14.65 | 14.54 | 14.59 | 77,646 | -0.05(-0.35%) |
Apr 01, 2003 | 14.46 | 14.64 | 14.43 | 14.64 | 89,316 | +0.18(+1.24%) |
Mar 31, 2003 | 14.48 | 14.72 | 14.41 | 14.46 | 51,504 | -0.03(-0.22%) |
Mar 28, 2003 | 14.47 | 14.63 | 14.44 | 14.49 | 39,834 | +0.00(+0.00%) |
Mar 27, 2003 | 14.35 | 14.56 | 14.33 | 14.49 | 66,753 | +0.14(+0.99%) |
Mar 26, 2003 | 14.48 | 14.57 | 14.35 | 14.35 | 84,025 | -0.13(-0.89%) |
Mar 25, 2003 | 14.77 | 14.77 | 14.30 | 14.48 | 102,698 | -0.29(-1.96%) |
Mar 24, 2003 | 15.20 | 15.20 | 14.77 | 14.77 | 73,911 | -0.62(-4.05%) |
Mar 21, 2003 | 15.04 | 15.42 | 14.95 | 15.39 | 74,534 | +0.31(+2.09%) |
Mar 20, 2003 | 15.07 | 15.12 | 14.81 | 15.08 | 54,305 | -0.03(-0.17%) |
Mar 19, 2003 | 15.06 | 15.10 | 14.97 | 15.10 | 47,925 | +0.01(+0.09%) |
Mar 18, 2003 | 14.91 | 15.10 | 14.91 | 15.09 | 56,950 | +0.15(+0.99%) |
Mar 17, 2003 | 15.10 | 15.45 | 14.78 | 14.94 | 146,578 | -0.22(-1.48%) |
Mar 14, 2003 | 14.94 | 15.26 | 14.93 | 15.17 | 70,021 | +0.26(+1.72%) |
Mar 13, 2003 | 14.68 | 14.91 | 14.68 | 14.91 | 46,681 | +0.26(+1.75%) |
Mar 12, 2003 | 14.80 | 14.93 | 14.65 | 14.65 | 46,214 | -0.16(-1.08%) |
Mar 11, 2003 | 14.91 | 15.01 | 14.77 | 14.81 | 63,175 | +0.05(+0.35%) |
Mar 10, 2003 | 14.78 | 14.83 | 14.76 | 14.76 | 27,853 | -0.03(-0.17%) |
Mar 07, 2003 | 14.75 | 14.88 | 14.73 | 14.79 | 27,541 | +0.07(+0.48%) |
Mar 06, 2003 | 14.75 | 14.82 | 14.72 | 14.72 | 57,884 | -0.06(-0.39%) |
Mar 05, 2003 | 14.74 | 14.81 | 14.72 | 14.77 | 56,172 | +0.04(+0.26%) |
Mar 04, 2003 | 14.79 | 14.85 | 14.73 | 14.74 | 44,035 | -0.05(-0.35%) |