Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.15 | 16.84 | 16.15 | 16.84 | 408,327 | +0.73(+4.56%) |
May 29, 2003 | 15.49 | 16.27 | 15.47 | 16.10 | 732,767 | +0.61(+3.97%) |
May 28, 2003 | 15.56 | 15.56 | 15.45 | 15.49 | 413,121 | -0.02(-0.15%) |
May 27, 2003 | 15.54 | 15.74 | 15.42 | 15.51 | 452,995 | -0.07(-0.44%) |
May 23, 2003 | 15.54 | 15.66 | 15.35 | 15.58 | 130,734 | +0.04(+0.24%) |
May 22, 2003 | 15.35 | 15.67 | 15.28 | 15.54 | 186,078 | +0.22(+1.41%) |
May 21, 2003 | 15.48 | 15.49 | 15.24 | 15.33 | 175,620 | -0.16(-1.01%) |
May 20, 2003 | 15.57 | 15.60 | 15.33 | 15.48 | 385,885 | -0.08(-0.50%) |
May 19, 2003 | 15.56 | 15.71 | 15.49 | 15.56 | 943,250 | +0.42(+2.76%) |
May 16, 2003 | 15.49 | 15.49 | 15.15 | 15.15 | 349,933 | -0.45(-2.91%) |
May 15, 2003 | 15.58 | 15.77 | 15.51 | 15.60 | 223,774 | +0.09(+0.56%) |
May 14, 2003 | 15.72 | 15.74 | 15.51 | 15.51 | 225,735 | -0.18(-1.17%) |
May 13, 2003 | 15.61 | 15.98 | 15.54 | 15.70 | 483,936 | +0.08(+0.53%) |
May 12, 2003 | 15.34 | 15.72 | 15.28 | 15.61 | 283,476 | +0.23(+1.49%) |
May 09, 2003 | 14.96 | 15.59 | 14.89 | 15.38 | 412,249 | +0.46(+3.11%) |
May 08, 2003 | 15.01 | 15.21 | 14.92 | 14.92 | 490,690 | -0.15(-1.01%) |
May 07, 2003 | 14.80 | 15.37 | 14.79 | 15.07 | 614,452 | +0.29(+1.96%) |
May 06, 2003 | 14.44 | 15.03 | 14.41 | 14.78 | 492,433 | +0.35(+2.42%) |
May 05, 2003 | 14.46 | 14.49 | 14.20 | 14.43 | 282,168 | -0.01(-0.10%) |
May 02, 2003 | 13.95 | 14.48 | 13.95 | 14.45 | 418,350 | +0.54(+3.89%) |
May 01, 2003 | 14.04 | 14.05 | 13.47 | 13.91 | 468,030 | -0.13(-0.95%) |
Apr 30, 2003 | 14.02 | 14.09 | 13.87 | 14.04 | 357,559 | +0.02(+0.13%) |
Apr 29, 2003 | 14.50 | 14.50 | 13.92 | 14.02 | 489,165 | -0.48(-3.32%) |
Apr 28, 2003 | 13.91 | 14.69 | 13.88 | 14.50 | 580,461 | +0.64(+4.64%) |
Apr 25, 2003 | 14.18 | 14.18 | 13.83 | 13.86 | 188,257 | -0.32(-2.27%) |
Apr 24, 2003 | 14.17 | 14.24 | 14.12 | 14.18 | 300,689 | +0.01(+0.10%) |
Apr 23, 2003 | 14.30 | 14.37 | 13.81 | 14.17 | 443,626 | -0.15(-1.06%) |
Apr 22, 2003 | 14.15 | 14.41 | 14.14 | 14.32 | 450,162 | +0.12(+0.84%) |
Apr 21, 2003 | 13.99 | 14.20 | 13.95 | 14.20 | 213,097 | +0.30(+2.15%) |
Apr 17, 2003 | 13.87 | 13.97 | 13.76 | 13.90 | 263,430 | +0.17(+1.24%) |
Apr 16, 2003 | 13.86 | 14.04 | 13.71 | 13.73 | 344,267 | -0.12(-0.89%) |
Apr 15, 2003 | 13.86 | 13.92 | 13.68 | 13.86 | 238,372 | -0.01(-0.07%) |
Apr 14, 2003 | 13.48 | 13.86 | 13.36 | 13.86 | 235,540 | +0.34(+2.55%) |
Apr 11, 2003 | 13.65 | 13.72 | 13.40 | 13.52 | 381,309 | -0.11(-0.84%) |
Apr 10, 2003 | 13.54 | 13.64 | 13.47 | 13.64 | 312,673 | +0.14(+1.05%) |
Apr 09, 2003 | 13.52 | 13.74 | 13.40 | 13.49 | 326,182 | -0.05(-0.34%) |
Apr 08, 2003 | 13.65 | 13.65 | 13.35 | 13.54 | 298,510 | -0.11(-0.84%) |
Apr 07, 2003 | 13.76 | 14.07 | 13.64 | 13.65 | 255,150 | +0.11(+0.85%) |
Apr 04, 2003 | 13.69 | 13.74 | 13.43 | 13.54 | 278,029 | -0.17(-1.21%) |
Apr 03, 2003 | 13.72 | 13.79 | 13.56 | 13.70 | 320,081 | -0.05(-0.33%) |
Apr 02, 2003 | 13.45 | 13.89 | 13.45 | 13.75 | 346,011 | +0.44(+3.31%) |
Apr 01, 2003 | 13.31 | 13.43 | 13.00 | 13.31 | 324,004 | +0.07(+0.52%) |
Mar 31, 2003 | 13.68 | 13.68 | 13.17 | 13.24 | 479,360 | -0.46(-3.38%) |
Mar 28, 2003 | 13.61 | 13.77 | 13.47 | 13.70 | 318,338 | +0.06(+0.47%) |
Mar 27, 2003 | 13.47 | 13.72 | 13.23 | 13.64 | 206,560 | +0.14(+1.02%) |
Mar 26, 2003 | 13.86 | 13.86 | 13.40 | 13.50 | 298,292 | -0.36(-2.58%) |
Mar 25, 2003 | 13.56 | 14.01 | 13.55 | 13.86 | 320,299 | +0.14(+1.00%) |
Mar 24, 2003 | 14.23 | 14.23 | 13.51 | 13.72 | 259,290 | -0.55(-3.86%) |
Mar 21, 2003 | 13.98 | 14.30 | 13.96 | 14.27 | 380,219 | +0.35(+2.50%) |
Mar 20, 2003 | 13.83 | 14.01 | 13.63 | 13.92 | 321,607 | +0.10(+0.70%) |
Mar 19, 2003 | 13.78 | 13.86 | 13.72 | 13.83 | 431,642 | +0.07(+0.53%) |
Mar 18, 2003 | 13.50 | 13.76 | 13.47 | 13.75 | 305,919 | +0.28(+2.04%) |
Mar 17, 2003 | 12.87 | 13.49 | 12.85 | 13.48 | 367,146 | +0.61(+4.71%) |
Mar 14, 2003 | 12.62 | 13.06 | 12.62 | 12.87 | 405,713 | +0.28(+2.26%) |
Mar 13, 2003 | 12.48 | 12.59 | 12.39 | 12.59 | 526,206 | +0.31(+2.54%) |
Mar 12, 2003 | 12.32 | 12.36 | 12.09 | 12.28 | 399,830 | -0.04(-0.34%) |
Mar 11, 2003 | 12.51 | 12.51 | 12.29 | 12.32 | 508,557 | -0.19(-1.50%) |
Mar 10, 2003 | 12.60 | 12.60 | 12.42 | 12.51 | 507,904 | -0.12(-0.95%) |
Mar 07, 2003 | 12.51 | 12.66 | 12.44 | 12.63 | 549,521 | +0.07(+0.59%) |
Mar 06, 2003 | 12.58 | 12.62 | 12.44 | 12.55 | 593,971 | -0.05(-0.40%) |
Mar 05, 2003 | 12.97 | 12.97 | 12.48 | 12.60 | 1,062,654 | -0.36(-2.80%) |
Mar 04, 2003 | 13.06 | 13.16 | 12.91 | 12.97 | 456,481 | -0.07(-0.56%) |