Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.70 | 17.30 | 16.70 | 17.15 | 84,800 | +0.48(+2.88%) |
May 29, 2003 | 17.20 | 17.40 | 16.60 | 16.67 | 124,200 | -0.38(-2.23%) |
May 28, 2003 | 17.25 | 17.45 | 16.75 | 17.05 | 90,800 | -0.15(-0.87%) |
May 27, 2003 | 16.85 | 17.45 | 16.85 | 17.20 | 146,600 | +0.45(+2.69%) |
May 23, 2003 | 16.80 | 17.15 | 16.70 | 16.75 | 108,700 | -0.25(-1.47%) |
May 22, 2003 | 15.07 | 17.00 | 15.07 | 17.00 | 228,400 | +1.95(+12.96%) |
May 21, 2003 | 15.00 | 15.25 | 14.70 | 15.05 | 353,700 | -0.80(-5.05%) |
May 20, 2003 | 16.48 | 16.50 | 15.75 | 15.85 | 275,300 | -0.60(-3.65%) |
May 19, 2003 | 17.00 | 17.30 | 16.32 | 16.45 | 176,600 | -0.42(-2.49%) |
May 16, 2003 | 16.77 | 17.05 | 16.35 | 16.87 | 94,400 | -0.15(-0.88%) |
May 15, 2003 | 17.97 | 17.97 | 16.50 | 17.02 | 324,100 | -0.70(-3.95%) |
May 14, 2003 | 17.37 | 18.00 | 17.21 | 17.72 | 119,100 | +0.36(+2.07%) |
May 13, 2003 | 17.15 | 17.50 | 16.80 | 17.36 | 104,900 | +0.21(+1.22%) |
May 12, 2003 | 17.23 | 17.80 | 16.76 | 17.15 | 178,000 | +0.03(+0.18%) |
May 09, 2003 | 17.43 | 17.50 | 16.86 | 17.12 | 148,300 | -0.23(-1.33%) |
May 08, 2003 | 17.74 | 17.74 | 16.84 | 17.35 | 197,400 | -0.40(-2.25%) |
May 07, 2003 | 16.90 | 17.75 | 16.81 | 17.75 | 352,200 | +1.15(+6.93%) |
May 06, 2003 | 15.17 | 16.74 | 15.17 | 16.60 | 643,800 | +1.45(+9.57%) |
May 05, 2003 | 14.80 | 15.18 | 14.80 | 15.15 | 91,000 | +0.36(+2.43%) |
May 02, 2003 | 14.30 | 14.95 | 14.30 | 14.79 | 122,200 | +0.49(+3.43%) |
May 01, 2003 | 14.66 | 14.66 | 13.75 | 14.30 | 172,500 | -0.36(-2.46%) |
Apr 30, 2003 | 14.95 | 14.95 | 14.55 | 14.66 | 127,500 | -0.37(-2.46%) |
Apr 29, 2003 | 15.30 | 15.60 | 14.96 | 15.03 | 186,600 | +0.12(+0.80%) |
Apr 28, 2003 | 14.30 | 15.20 | 14.30 | 14.91 | 192,900 | +0.62(+4.34%) |
Apr 25, 2003 | 14.08 | 14.80 | 14.05 | 14.29 | 209,100 | +0.21(+1.49%) |
Apr 24, 2003 | 15.75 | 15.80 | 13.39 | 14.08 | 636,900 | -1.67(-10.60%) |
Apr 23, 2003 | 14.80 | 15.79 | 14.60 | 15.75 | 386,800 | +1.95(+14.13%) |
Apr 22, 2003 | 14.17 | 14.20 | 13.02 | 13.80 | 270,900 | -0.12(-0.86%) |
Apr 21, 2003 | 13.60 | 14.00 | 13.45 | 13.92 | 299,700 | +0.94(+7.24%) |
Apr 17, 2003 | 12.00 | 12.99 | 12.00 | 12.98 | 209,900 | +1.24(+10.56%) |
Apr 16, 2003 | 11.60 | 11.95 | 11.50 | 11.74 | 95,500 | +0.38(+3.35%) |
Apr 15, 2003 | 11.40 | 11.45 | 11.28 | 11.36 | 64,600 | -0.09(-0.79%) |
Apr 14, 2003 | 11.74 | 11.74 | 11.25 | 11.45 | 75,100 | -0.27(-2.30%) |
Apr 11, 2003 | 11.78 | 11.80 | 11.62 | 11.72 | 98,200 | -0.01(-0.09%) |
Apr 10, 2003 | 11.75 | 11.90 | 11.56 | 11.73 | 55,600 | +0.00(+0.00%) |
Apr 09, 2003 | 11.94 | 11.98 | 11.66 | 11.73 | 56,200 | -0.21(-1.76%) |
Apr 08, 2003 | 11.95 | 12.33 | 11.91 | 11.94 | 68,500 | +0.05(+0.42%) |
Apr 07, 2003 | 11.95 | 12.20 | 11.79 | 11.89 | 95,800 | +0.17(+1.45%) |
Apr 04, 2003 | 12.20 | 12.50 | 11.65 | 11.72 | 146,600 | -0.28(-2.33%) |
Apr 03, 2003 | 11.80 | 12.10 | 11.60 | 12.00 | 213,900 | +0.40(+3.45%) |
Apr 02, 2003 | 12.30 | 12.95 | 11.55 | 11.60 | 420,200 | +0.13(+1.13%) |
Apr 01, 2003 | 11.09 | 11.65 | 10.73 | 11.47 | 419,700 | +0.42(+3.80%) |
Mar 31, 2003 | 11.50 | 11.50 | 11.01 | 11.05 | 110,600 | -0.33(-2.90%) |
Mar 28, 2003 | 11.65 | 11.67 | 11.30 | 11.38 | 96,100 | -0.37(-3.15%) |
Mar 27, 2003 | 11.92 | 11.92 | 11.60 | 11.75 | 118,900 | -0.17(-1.43%) |
Mar 26, 2003 | 12.55 | 12.60 | 11.72 | 11.92 | 244,600 | -0.73(-5.77%) |
Mar 25, 2003 | 12.65 | 12.87 | 12.58 | 12.65 | 54,400 | +0.06(+0.48%) |
Mar 24, 2003 | 12.65 | 12.65 | 12.52 | 12.59 | 48,500 | -0.28(-2.18%) |
Mar 21, 2003 | 12.94 | 13.00 | 12.85 | 12.87 | 73,300 | +0.02(+0.16%) |
Mar 20, 2003 | 12.90 | 12.98 | 12.75 | 12.85 | 87,700 | -0.11(-0.85%) |
Mar 19, 2003 | 13.34 | 13.35 | 12.60 | 12.96 | 61,100 | -0.26(-1.97%) |
Mar 18, 2003 | 13.23 | 13.33 | 13.04 | 13.22 | 52,000 | +0.18(+1.38%) |
Mar 17, 2003 | 12.55 | 13.19 | 12.50 | 13.04 | 69,300 | +0.49(+3.90%) |
Mar 14, 2003 | 12.74 | 12.85 | 12.50 | 12.55 | 34,000 | -0.19(-1.49%) |
Mar 13, 2003 | 12.25 | 12.74 | 12.25 | 12.74 | 48,200 | +0.44(+3.58%) |
Mar 12, 2003 | 12.43 | 12.45 | 12.02 | 12.30 | 59,500 | -0.20(-1.60%) |
Mar 11, 2003 | 12.70 | 12.80 | 12.26 | 12.50 | 54,000 | -0.23(-1.81%) |
Mar 10, 2003 | 13.02 | 13.25 | 12.52 | 12.73 | 48,900 | -0.29(-2.23%) |
Mar 07, 2003 | 12.99 | 13.22 | 12.65 | 13.02 | 113,200 | +0.13(+1.01%) |
Mar 06, 2003 | 12.97 | 13.40 | 12.88 | 12.89 | 165,200 | +0.14(+1.10%) |
Mar 05, 2003 | 12.48 | 12.98 | 12.35 | 12.75 | 120,600 | +0.43(+3.49%) |
Mar 04, 2003 | 12.13 | 12.48 | 12.01 | 12.32 | 107,000 | +0.39(+3.27%) |