Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.84 | 16.05 | 15.75 | 16.02 | 313,516 | +0.06(+0.38%) |
May 29, 2003 | 16.09 | 16.21 | 15.89 | 15.96 | 106,486 | -0.08(-0.48%) |
May 28, 2003 | 15.88 | 16.18 | 15.85 | 16.03 | 121,282 | +0.28(+1.80%) |
May 27, 2003 | 15.24 | 15.84 | 15.19 | 15.75 | 129,204 | +0.37(+2.40%) |
May 23, 2003 | 15.32 | 15.41 | 15.19 | 15.38 | 255,497 | +0.10(+0.67%) |
May 22, 2003 | 15.35 | 15.37 | 15.02 | 15.28 | 292,545 | -0.08(-0.50%) |
May 21, 2003 | 15.24 | 15.45 | 15.24 | 15.36 | 232,778 | +0.12(+0.79%) |
May 20, 2003 | 15.24 | 15.43 | 15.17 | 15.24 | 206,448 | -0.05(-0.34%) |
May 19, 2003 | 15.74 | 15.74 | 15.24 | 15.29 | 250,603 | -0.55(-3.47%) |
May 16, 2003 | 16.05 | 16.05 | 15.63 | 15.84 | 331,924 | -0.32(-1.97%) |
May 15, 2003 | 16.31 | 16.39 | 15.88 | 16.15 | 285,439 | -0.07(-0.42%) |
May 14, 2003 | 16.41 | 16.65 | 16.14 | 16.22 | 326,099 | -0.19(-1.15%) |
May 13, 2003 | 16.31 | 16.78 | 16.10 | 16.41 | 309,788 | +0.02(+0.10%) |
May 12, 2003 | 15.71 | 16.50 | 15.71 | 16.39 | 385,517 | +0.70(+4.49%) |
May 09, 2003 | 15.36 | 15.72 | 15.36 | 15.69 | 214,487 | +0.33(+2.12%) |
May 08, 2003 | 15.38 | 15.54 | 15.32 | 15.36 | 109,165 | -0.09(-0.56%) |
May 07, 2003 | 15.06 | 15.54 | 15.04 | 15.45 | 312,817 | +0.37(+2.45%) |
May 06, 2003 | 15.11 | 15.16 | 14.86 | 15.08 | 235,574 | -0.10(-0.68%) |
May 05, 2003 | 14.69 | 15.57 | 14.63 | 15.18 | 559,809 | +0.51(+3.45%) |
May 02, 2003 | 14.68 | 14.75 | 14.55 | 14.68 | 259,924 | -0.02(-0.12%) |
May 01, 2003 | 14.81 | 14.81 | 14.46 | 14.69 | 348,119 | -0.11(-0.75%) |
Apr 30, 2003 | 14.59 | 14.81 | 14.39 | 14.81 | 180,933 | +0.13(+0.88%) |
Apr 29, 2003 | 14.63 | 15.36 | 14.22 | 14.68 | 900,589 | -0.41(-2.73%) |
Apr 28, 2003 | 13.96 | 15.11 | 13.96 | 15.09 | 527,421 | +1.13(+8.12%) |
Apr 25, 2003 | 14.33 | 14.33 | 13.79 | 13.96 | 325,400 | -0.38(-2.63%) |
Apr 24, 2003 | 14.46 | 14.68 | 14.18 | 14.33 | 195,962 | -0.34(-2.34%) |
Apr 23, 2003 | 14.33 | 14.76 | 14.18 | 14.68 | 319,342 | +0.33(+2.27%) |
Apr 22, 2003 | 13.63 | 14.46 | 13.63 | 14.35 | 310,953 | +0.73(+5.36%) |
Apr 21, 2003 | 13.56 | 13.69 | 13.52 | 13.62 | 153,321 | -0.03(-0.19%) |
Apr 17, 2003 | 13.09 | 13.66 | 13.08 | 13.65 | 130,486 | +0.51(+3.92%) |
Apr 16, 2003 | 13.13 | 13.22 | 13.11 | 13.13 | 148,544 | +0.02(+0.13%) |
Apr 15, 2003 | 13.06 | 13.15 | 13.01 | 13.12 | 179,185 | +0.06(+0.46%) |
Apr 14, 2003 | 13.00 | 13.12 | 12.85 | 13.06 | 290,332 | +0.07(+0.53%) |
Apr 11, 2003 | 13.05 | 13.39 | 12.92 | 12.99 | 126,175 | +0.09(+0.67%) |
Apr 10, 2003 | 12.87 | 12.97 | 12.77 | 12.90 | 263,302 | +0.03(+0.20%) |
Apr 09, 2003 | 12.98 | 13.00 | 12.79 | 12.87 | 121,515 | -0.10(-0.79%) |
Apr 08, 2003 | 12.96 | 13.13 | 12.94 | 12.98 | 180,700 | +0.06(+0.47%) |
Apr 07, 2003 | 13.13 | 13.26 | 12.75 | 12.92 | 167,651 | -0.01(-0.07%) |
Apr 04, 2003 | 12.75 | 13.00 | 12.70 | 12.93 | 106,253 | +0.26(+2.03%) |
Apr 03, 2003 | 12.70 | 12.87 | 12.67 | 12.67 | 176,972 | +0.05(+0.41%) |
Apr 02, 2003 | 12.62 | 12.83 | 12.62 | 12.62 | 283,458 | +0.09(+0.75%) |
Apr 01, 2003 | 12.57 | 12.64 | 12.37 | 12.52 | 183,729 | -0.09(-0.75%) |
Mar 31, 2003 | 12.36 | 12.67 | 12.25 | 12.62 | 106,602 | +0.26(+2.08%) |
Mar 28, 2003 | 12.51 | 12.62 | 12.32 | 12.36 | 135,263 | -0.18(-1.44%) |
Mar 27, 2003 | 12.53 | 12.66 | 12.24 | 12.54 | 168,583 | -0.05(-0.41%) |
Mar 26, 2003 | 12.79 | 12.79 | 12.57 | 12.59 | 101,825 | -0.20(-1.54%) |
Mar 25, 2003 | 12.56 | 12.83 | 12.49 | 12.79 | 66,175 | +0.21(+1.71%) |
Mar 24, 2003 | 12.66 | 12.69 | 12.36 | 12.57 | 161,243 | -0.30(-2.33%) |
Mar 21, 2003 | 12.75 | 12.87 | 12.53 | 12.87 | 474,993 | +0.21(+1.70%) |
Mar 20, 2003 | 12.77 | 12.80 | 12.57 | 12.66 | 165,904 | -0.15(-1.21%) |
Mar 19, 2003 | 12.79 | 12.81 | 12.54 | 12.81 | 174,409 | +0.03(+0.27%) |
Mar 18, 2003 | 12.27 | 12.79 | 12.11 | 12.78 | 378,876 | +0.55(+4.49%) |
Mar 17, 2003 | 11.97 | 12.45 | 11.59 | 12.23 | 398,216 | +0.21(+1.79%) |
Mar 14, 2003 | 12.19 | 12.26 | 11.90 | 12.02 | 222,991 | -0.11(-0.92%) |
Mar 13, 2003 | 11.93 | 12.15 | 11.54 | 12.13 | 246,875 | +0.41(+3.52%) |
Mar 12, 2003 | 11.79 | 11.79 | 11.35 | 11.72 | 214,720 | -0.16(-1.37%) |
Mar 11, 2003 | 12.11 | 12.27 | 11.80 | 11.88 | 156,583 | -0.22(-1.84%) |
Mar 10, 2003 | 12.49 | 12.62 | 11.89 | 12.10 | 229,982 | -0.44(-3.49%) |
Mar 07, 2003 | 12.40 | 12.96 | 12.20 | 12.54 | 166,603 | +0.05(+0.41%) |
Mar 06, 2003 | 12.15 | 12.79 | 11.97 | 12.49 | 334,837 | +0.26(+2.11%) |
Mar 05, 2003 | 12.62 | 12.73 | 11.86 | 12.23 | 361,517 | -0.44(-3.45%) |
Mar 04, 2003 | 13.08 | 13.30 | 12.57 | 12.67 | 380,507 | -0.39(-2.96%) |