Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.65 | 13.81 | 13.65 | 13.74 | 1,749,716 | +0.19(+1.44%) |
May 29, 2003 | 13.51 | 13.80 | 13.50 | 13.55 | 900,326 | +0.03(+0.24%) |
May 28, 2003 | 13.48 | 13.61 | 13.38 | 13.52 | 1,160,927 | +0.09(+0.66%) |
May 27, 2003 | 12.97 | 13.48 | 12.97 | 13.43 | 862,833 | +0.34(+2.60%) |
May 23, 2003 | 12.98 | 13.14 | 12.98 | 13.09 | 367,407 | +0.02(+0.12%) |
May 22, 2003 | 12.95 | 13.12 | 12.88 | 13.07 | 3,391,763 | +0.14(+1.07%) |
May 21, 2003 | 12.97 | 12.97 | 12.79 | 12.93 | 1,159,941 | +0.02(+0.13%) |
May 20, 2003 | 12.93 | 13.07 | 12.81 | 12.92 | 2,243,169 | +0.02(+0.19%) |
May 19, 2003 | 13.24 | 13.30 | 12.89 | 12.89 | 1,184,730 | -0.49(-3.64%) |
May 16, 2003 | 13.44 | 13.50 | 13.30 | 13.38 | 1,395,999 | -0.12(-0.90%) |
May 15, 2003 | 13.45 | 13.58 | 13.34 | 13.50 | 835,206 | +0.14(+1.03%) |
May 14, 2003 | 13.46 | 13.53 | 13.25 | 13.36 | 667,721 | -0.05(-0.36%) |
May 13, 2003 | 13.30 | 13.48 | 13.30 | 13.41 | 878,373 | -0.02(-0.18%) |
May 12, 2003 | 13.25 | 13.48 | 13.17 | 13.44 | 619,745 | +0.20(+1.53%) |
May 09, 2003 | 13.04 | 13.23 | 13.03 | 13.23 | 456,206 | +0.36(+2.77%) |
May 08, 2003 | 13.01 | 13.05 | 12.88 | 12.88 | 757,630 | -0.21(-1.61%) |
May 07, 2003 | 13.18 | 13.27 | 13.01 | 13.09 | 1,277,846 | -0.16(-1.22%) |
May 06, 2003 | 13.05 | 13.38 | 13.05 | 13.25 | 1,435,712 | +0.24(+1.81%) |
May 05, 2003 | 13.09 | 13.21 | 13.01 | 13.01 | 1,146,127 | -0.03(-0.25%) |
May 02, 2003 | 12.76 | 13.05 | 12.76 | 13.05 | 720,014 | +0.27(+2.09%) |
May 01, 2003 | 12.62 | 12.84 | 12.54 | 12.78 | 598,038 | +0.08(+0.64%) |
Apr 30, 2003 | 12.76 | 12.80 | 12.66 | 12.70 | 627,761 | -0.11(-0.82%) |
Apr 29, 2003 | 12.77 | 12.92 | 12.66 | 12.80 | 728,277 | +0.13(+1.02%) |
Apr 28, 2003 | 12.41 | 12.75 | 12.40 | 12.67 | 615,305 | +0.26(+2.09%) |
Apr 25, 2003 | 12.59 | 12.59 | 12.37 | 12.41 | 975,189 | -0.24(-1.86%) |
Apr 24, 2003 | 12.63 | 12.75 | 12.49 | 12.65 | 482,476 | -0.11(-0.89%) |
Apr 23, 2003 | 12.56 | 12.77 | 12.51 | 12.76 | 1,210,260 | +0.21(+1.68%) |
Apr 22, 2003 | 12.16 | 12.55 | 12.15 | 12.55 | 1,023,535 | +0.27(+2.18%) |
Apr 21, 2003 | 12.37 | 12.42 | 12.19 | 12.28 | 1,873,172 | -0.05(-0.39%) |
Apr 17, 2003 | 12.08 | 12.37 | 12.00 | 12.33 | 1,494,541 | +0.25(+2.08%) |
Apr 16, 2003 | 12.23 | 12.32 | 12.04 | 12.08 | 693,498 | +0.09(+0.74%) |
Apr 15, 2003 | 11.95 | 12.06 | 11.88 | 11.99 | 435,609 | +0.02(+0.20%) |
Apr 14, 2003 | 11.68 | 11.99 | 11.68 | 11.97 | 830,766 | +0.28(+2.43%) |
Apr 11, 2003 | 11.99 | 12.04 | 11.64 | 11.68 | 794,013 | -0.11(-0.89%) |
Apr 10, 2003 | 11.72 | 11.82 | 11.62 | 11.79 | 658,224 | +0.07(+0.62%) |
Apr 09, 2003 | 11.92 | 12.11 | 11.68 | 11.72 | 1,571,377 | -0.26(-2.17%) |
Apr 08, 2003 | 12.16 | 12.16 | 11.93 | 11.98 | 1,372,196 | -0.12(-1.01%) |
Apr 07, 2003 | 12.57 | 12.57 | 12.10 | 12.10 | 958,539 | +0.03(+0.27%) |
Apr 04, 2003 | 12.26 | 12.28 | 11.97 | 12.06 | 492,219 | -0.14(-1.13%) |
Apr 03, 2003 | 12.41 | 12.41 | 12.19 | 12.20 | 1,703,590 | -0.03(-0.26%) |
Apr 02, 2003 | 11.96 | 12.30 | 11.96 | 12.24 | 1,923,368 | +0.50(+4.28%) |
Apr 01, 2003 | 11.64 | 11.84 | 11.63 | 11.73 | 804,867 | +0.14(+1.19%) |
Mar 31, 2003 | 11.68 | 11.80 | 11.59 | 11.59 | 1,504,161 | -0.32(-2.72%) |
Mar 28, 2003 | 12.12 | 12.15 | 11.91 | 11.92 | 521,325 | -0.15(-1.28%) |
Mar 27, 2003 | 12.08 | 12.23 | 11.98 | 12.07 | 629,858 | -0.14(-1.13%) |
Mar 26, 2003 | 12.28 | 12.28 | 12.11 | 12.21 | 1,647,227 | -0.04(-0.33%) |
Mar 25, 2003 | 12.04 | 12.32 | 12.01 | 12.25 | 804,127 | +0.17(+1.41%) |
Mar 24, 2003 | 12.23 | 12.32 | 12.05 | 12.08 | 1,139,221 | -0.51(-4.06%) |
Mar 21, 2003 | 12.65 | 12.66 | 12.43 | 12.59 | 2,029,187 | +0.19(+1.50%) |
Mar 20, 2003 | 12.30 | 12.54 | 12.16 | 12.41 | 789,573 | -0.02(-0.13%) |
Mar 19, 2003 | 12.35 | 12.48 | 12.19 | 12.42 | 1,829,389 | -0.02(-0.20%) |
Mar 18, 2003 | 12.47 | 12.48 | 12.25 | 12.45 | 1,780,549 | +0.06(+0.46%) |
Mar 17, 2003 | 11.76 | 12.40 | 11.68 | 12.39 | 3,683,568 | +0.54(+4.59%) |
Mar 14, 2003 | 11.92 | 12.00 | 11.70 | 11.85 | 1,749,223 | +0.04(+0.34%) |
Mar 13, 2003 | 11.47 | 11.83 | 11.31 | 11.81 | 1,786,592 | +0.60(+5.35%) |
Mar 12, 2003 | 11.04 | 11.23 | 10.88 | 11.21 | 545,129 | +0.15(+1.32%) |
Mar 11, 2003 | 11.12 | 11.25 | 11.04 | 11.06 | 429,936 | -0.06(-0.51%) |
Mar 10, 2003 | 11.28 | 11.34 | 11.08 | 11.12 | 473,473 | -0.24(-2.07%) |
Mar 07, 2003 | 11.12 | 11.47 | 11.12 | 11.35 | 997,019 | -0.06(-0.50%) |
Mar 06, 2003 | 11.40 | 11.53 | 11.36 | 11.41 | 628,748 | -0.15(-1.26%) |
Mar 05, 2003 | 11.39 | 11.57 | 11.39 | 11.55 | 478,529 | +0.11(+0.99%) |
Mar 04, 2003 | 11.54 | 11.59 | 11.41 | 11.44 | 439,186 | -0.13(-1.12%) |