Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.23 | 18.51 | 15.38 | 17.65 | 884,885 | +2.89(+19.54%) |
May 29, 2003 | 14.65 | 14.89 | 14.44 | 14.77 | 43,478 | +0.18(+1.26%) |
May 28, 2003 | 14.40 | 14.69 | 14.40 | 14.58 | 43,478 | +0.02(+0.16%) |
May 27, 2003 | 14.24 | 14.68 | 14.24 | 14.56 | 38,501 | +0.28(+1.98%) |
May 23, 2003 | 14.35 | 14.58 | 14.14 | 14.28 | 16,369 | -0.03(-0.21%) |
May 22, 2003 | 14.18 | 14.43 | 14.13 | 14.31 | 38,763 | +0.11(+0.75%) |
May 21, 2003 | 14.30 | 14.33 | 14.20 | 14.20 | 17,941 | -0.23(-1.59%) |
May 20, 2003 | 14.27 | 14.51 | 14.13 | 14.43 | 64,169 | +0.21(+1.50%) |
May 19, 2003 | 14.51 | 14.51 | 14.13 | 14.22 | 39,680 | -0.30(-2.05%) |
May 16, 2003 | 14.59 | 14.74 | 14.52 | 14.52 | 41,775 | -0.28(-1.90%) |
May 15, 2003 | 14.69 | 15.04 | 14.60 | 14.80 | 36,799 | +0.18(+1.25%) |
May 14, 2003 | 14.78 | 14.78 | 14.58 | 14.62 | 36,537 | -0.15(-1.03%) |
May 13, 2003 | 15.21 | 15.21 | 14.62 | 14.77 | 45,311 | -0.06(-0.41%) |
May 12, 2003 | 14.68 | 15.19 | 14.62 | 14.83 | 47,930 | +0.00(+0.00%) |
May 09, 2003 | 14.94 | 15.16 | 14.55 | 14.83 | 56,443 | +0.34(+2.37%) |
May 08, 2003 | 14.43 | 14.58 | 14.42 | 14.49 | 30,382 | -0.06(-0.42%) |
May 07, 2003 | 14.69 | 14.69 | 14.49 | 14.55 | 31,691 | -0.12(-0.83%) |
May 06, 2003 | 14.55 | 14.67 | 14.37 | 14.67 | 82,110 | +0.21(+1.43%) |
May 05, 2003 | 14.46 | 14.59 | 14.29 | 14.46 | 171,162 | -0.02(-0.11%) |
May 02, 2003 | 14.46 | 14.65 | 14.37 | 14.48 | 55,657 | +0.02(+0.11%) |
May 01, 2003 | 14.42 | 14.47 | 14.26 | 14.46 | 70,717 | +0.11(+0.74%) |
Apr 30, 2003 | 13.87 | 14.57 | 13.80 | 14.36 | 185,044 | +0.58(+4.21%) |
Apr 29, 2003 | 13.89 | 13.89 | 13.72 | 13.78 | 30,251 | -0.08(-0.61%) |
Apr 28, 2003 | 13.88 | 13.92 | 13.71 | 13.86 | 42,561 | -0.02(-0.16%) |
Apr 25, 2003 | 13.88 | 13.88 | 13.69 | 13.88 | 26,584 | +0.05(+0.39%) |
Apr 24, 2003 | 13.81 | 13.85 | 13.74 | 13.83 | 27,632 | +0.01(+0.05%) |
Apr 23, 2003 | 13.75 | 13.84 | 13.59 | 13.82 | 17,417 | +0.06(+0.44%) |
Apr 22, 2003 | 13.44 | 13.84 | 13.44 | 13.76 | 48,847 | +0.20(+1.46%) |
Apr 21, 2003 | 13.57 | 13.57 | 13.36 | 13.56 | 30,644 | +0.07(+0.51%) |
Apr 17, 2003 | 13.44 | 13.60 | 13.21 | 13.49 | 33,656 | +0.18(+1.32%) |
Apr 16, 2003 | 13.19 | 13.32 | 13.18 | 13.32 | 58,407 | +0.14(+1.04%) |
Apr 15, 2003 | 13.10 | 13.21 | 12.87 | 13.18 | 30,906 | +0.02(+0.17%) |
Apr 14, 2003 | 12.97 | 13.16 | 12.74 | 13.16 | 36,275 | +0.15(+1.12%) |
Apr 11, 2003 | 13.05 | 13.05 | 12.95 | 13.01 | 34,703 | +0.12(+0.95%) |
Apr 10, 2003 | 13.07 | 13.13 | 12.89 | 12.89 | 20,560 | -0.08(-0.65%) |
Apr 09, 2003 | 13.02 | 13.16 | 12.77 | 12.97 | 34,049 | +0.05(+0.35%) |
Apr 08, 2003 | 13.03 | 13.10 | 12.93 | 12.93 | 22,786 | -0.03(-0.24%) |
Apr 07, 2003 | 12.92 | 13.13 | 12.82 | 12.96 | 25,144 | +0.15(+1.13%) |
Apr 04, 2003 | 13.00 | 13.02 | 12.78 | 12.81 | 28,417 | -0.06(-0.47%) |
Apr 03, 2003 | 12.94 | 12.98 | 12.87 | 12.87 | 15,191 | -0.04(-0.30%) |
Apr 02, 2003 | 12.78 | 13.03 | 12.78 | 12.91 | 29,203 | -0.02(-0.12%) |
Apr 01, 2003 | 12.67 | 12.98 | 12.67 | 12.93 | 28,548 | +0.02(+0.18%) |
Mar 31, 2003 | 12.78 | 13.00 | 12.77 | 12.90 | 42,585 | +0.07(+0.54%) |
Mar 28, 2003 | 12.78 | 12.86 | 12.77 | 12.84 | 13,619 | +0.06(+0.48%) |
Mar 27, 2003 | 12.76 | 12.78 | 12.51 | 12.78 | 11,524 | +0.12(+0.97%) |
Mar 26, 2003 | 12.55 | 12.78 | 12.48 | 12.65 | 33,403 | -0.14(-1.07%) |
Mar 25, 2003 | 12.86 | 12.92 | 12.61 | 12.79 | 20,953 | -0.02(-0.12%) |
Mar 24, 2003 | 12.88 | 12.88 | 12.71 | 12.81 | 14,012 | -0.07(-0.53%) |
Mar 21, 2003 | 12.86 | 12.90 | 12.47 | 12.87 | 41,251 | +0.09(+0.72%) |
Mar 20, 2003 | 12.78 | 12.79 | 12.56 | 12.78 | 2,566,784 | -0.01(-0.06%) |
Mar 19, 2003 | 12.82 | 12.82 | 12.61 | 12.79 | 22,917 | -0.04(-0.30%) |
Mar 18, 2003 | 12.94 | 12.94 | 12.38 | 12.83 | 59,549 | -0.18(-1.41%) |
Mar 17, 2003 | 12.85 | 13.01 | 12.60 | 13.01 | 53,038 | +0.16(+1.25%) |
Mar 14, 2003 | 13.40 | 13.40 | 12.85 | 12.85 | 52,252 | -0.50(-3.77%) |
Mar 13, 2003 | 12.77 | 13.43 | 12.77 | 13.36 | 63,907 | +0.59(+4.61%) |
Mar 12, 2003 | 12.63 | 12.77 | 12.45 | 12.77 | 43,216 | +0.02(+0.18%) |
Mar 11, 2003 | 12.62 | 12.74 | 12.53 | 12.74 | 44,132 | +0.18(+1.40%) |
Mar 10, 2003 | 13.00 | 13.00 | 12.57 | 12.57 | 42,561 | -0.27(-2.14%) |
Mar 07, 2003 | 12.54 | 12.98 | 12.52 | 12.84 | 68,098 | +0.38(+3.06%) |
Mar 06, 2003 | 12.45 | 12.48 | 12.36 | 12.46 | 18,988 | -0.18(-1.45%) |
Mar 05, 2003 | 12.23 | 12.65 | 12.23 | 12.65 | 48,323 | +0.31(+2.47%) |
Mar 04, 2003 | 12.36 | 12.37 | 12.06 | 12.34 | 80,932 | -0.02(-0.19%) |