Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.23 | 14.30 | 14.07 | 14.21 | 4,597,005 | +0.04(+0.30%) |
May 29, 2003 | 14.59 | 14.59 | 14.16 | 14.17 | 4,896,422 | -0.35(-2.41%) |
May 28, 2003 | 14.71 | 14.74 | 14.47 | 14.52 | 3,314,223 | -0.12(-0.84%) |
May 27, 2003 | 14.81 | 14.81 | 14.60 | 14.64 | 1,678,800 | -0.19(-1.27%) |
May 23, 2003 | 14.56 | 14.88 | 14.51 | 14.83 | 1,772,353 | +0.24(+1.67%) |
May 22, 2003 | 14.31 | 14.60 | 14.29 | 14.59 | 2,391,352 | +0.27(+1.91%) |
May 21, 2003 | 14.44 | 14.52 | 14.27 | 14.31 | 2,548,915 | -0.20(-1.41%) |
May 20, 2003 | 14.32 | 14.54 | 14.32 | 14.52 | 2,623,477 | +0.12(+0.86%) |
May 19, 2003 | 14.18 | 14.48 | 14.18 | 14.39 | 1,766,257 | +0.00(+0.03%) |
May 16, 2003 | 14.28 | 14.39 | 14.22 | 14.39 | 2,771,896 | +0.09(+0.66%) |
May 15, 2003 | 14.20 | 14.30 | 14.03 | 14.30 | 2,153,131 | +0.04(+0.30%) |
May 14, 2003 | 14.30 | 14.34 | 14.20 | 14.25 | 1,362,266 | -0.05(-0.33%) |
May 13, 2003 | 14.14 | 14.37 | 14.10 | 14.30 | 1,635,657 | +0.17(+1.24%) |
May 12, 2003 | 14.10 | 14.23 | 14.10 | 14.13 | 2,047,385 | +0.01(+0.06%) |
May 09, 2003 | 14.18 | 14.19 | 14.08 | 14.12 | 1,518,657 | -0.02(-0.15%) |
May 08, 2003 | 14.12 | 14.35 | 14.08 | 14.14 | 1,155,933 | -0.06(-0.45%) |
May 07, 2003 | 14.24 | 14.36 | 14.16 | 14.20 | 1,747,968 | -0.15(-1.01%) |
May 06, 2003 | 14.25 | 14.54 | 14.22 | 14.35 | 1,598,846 | +0.10(+0.69%) |
May 05, 2003 | 14.41 | 14.59 | 14.21 | 14.25 | 3,058,652 | -0.15(-1.07%) |
May 02, 2003 | 13.77 | 14.41 | 13.76 | 14.40 | 3,518,680 | +0.61(+4.39%) |
May 01, 2003 | 13.78 | 13.94 | 13.72 | 13.80 | 2,827,934 | -0.06(-0.46%) |
Apr 30, 2003 | 13.11 | 14.13 | 13.11 | 13.86 | 12,072,355 | +0.94(+7.26%) |
Apr 29, 2003 | 12.82 | 13.01 | 12.76 | 12.92 | 7,352,957 | +0.17(+1.34%) |
Apr 28, 2003 | 12.97 | 12.97 | 12.75 | 12.75 | 4,219,744 | -0.17(-1.32%) |
Apr 25, 2003 | 12.86 | 13.01 | 12.79 | 12.92 | 1,820,888 | -0.04(-0.33%) |
Apr 24, 2003 | 13.11 | 13.20 | 12.97 | 12.97 | 1,451,365 | -0.21(-1.62%) |
Apr 23, 2003 | 13.18 | 13.26 | 13.11 | 13.18 | 2,062,626 | +0.06(+0.49%) |
Apr 22, 2003 | 12.94 | 13.22 | 12.84 | 13.11 | 2,044,806 | +0.17(+1.35%) |
Apr 21, 2003 | 13.01 | 13.03 | 12.92 | 12.94 | 599,772 | -0.07(-0.52%) |
Apr 17, 2003 | 13.05 | 13.05 | 12.81 | 13.01 | 1,203,999 | +0.00(+0.00%) |
Apr 16, 2003 | 12.77 | 13.04 | 12.77 | 13.01 | 3,619,737 | +0.26(+2.01%) |
Apr 15, 2003 | 12.79 | 12.80 | 12.68 | 12.75 | 2,016,436 | -0.03(-0.27%) |
Apr 14, 2003 | 12.60 | 12.79 | 12.57 | 12.79 | 1,116,308 | +0.19(+1.49%) |
Apr 11, 2003 | 12.50 | 12.67 | 12.39 | 12.60 | 6,006,634 | +0.10(+0.82%) |
Apr 10, 2003 | 12.43 | 12.55 | 12.33 | 12.50 | 1,137,879 | +0.07(+0.55%) |
Apr 09, 2003 | 12.67 | 12.71 | 12.37 | 12.43 | 2,302,019 | -0.17(-1.39%) |
Apr 08, 2003 | 12.50 | 12.63 | 12.38 | 12.60 | 1,233,308 | +0.00(+0.00%) |
Apr 07, 2003 | 12.99 | 12.99 | 12.60 | 12.60 | 1,499,900 | -0.16(-1.24%) |
Apr 04, 2003 | 12.75 | 12.79 | 12.55 | 12.76 | 1,801,427 | +0.19(+1.49%) |
Apr 03, 2003 | 12.84 | 12.84 | 12.53 | 12.57 | 2,351,258 | -0.21(-1.67%) |
Apr 02, 2003 | 12.79 | 12.84 | 12.73 | 12.79 | 3,992,777 | +0.20(+1.63%) |
Apr 01, 2003 | 13.01 | 13.01 | 12.45 | 12.58 | 4,086,565 | -0.37(-2.83%) |
Mar 31, 2003 | 12.94 | 13.05 | 12.85 | 12.95 | 2,593,699 | -0.27(-2.06%) |
Mar 28, 2003 | 12.88 | 13.22 | 12.82 | 13.22 | 3,049,742 | +0.24(+1.87%) |
Mar 27, 2003 | 12.92 | 13.10 | 12.88 | 12.98 | 2,328,045 | +0.03(+0.26%) |
Mar 26, 2003 | 12.77 | 13.10 | 12.77 | 12.94 | 1,475,749 | +0.13(+1.00%) |
Mar 25, 2003 | 12.82 | 12.95 | 12.71 | 12.82 | 1,767,195 | -0.00(-0.03%) |
Mar 24, 2003 | 13.07 | 13.07 | 12.68 | 12.82 | 1,332,489 | -0.36(-2.72%) |
Mar 21, 2003 | 13.07 | 13.24 | 12.97 | 13.18 | 1,627,451 | +0.30(+2.32%) |
Mar 20, 2003 | 12.74 | 12.99 | 12.67 | 12.88 | 2,451,142 | +0.10(+0.80%) |
Mar 19, 2003 | 12.58 | 12.80 | 12.56 | 12.78 | 1,653,008 | +0.15(+1.22%) |
Mar 18, 2003 | 12.60 | 12.79 | 12.56 | 12.62 | 2,300,378 | -0.00(-0.03%) |
Mar 17, 2003 | 12.09 | 12.67 | 12.05 | 12.63 | 3,079,285 | +0.51(+4.19%) |
Mar 14, 2003 | 12.02 | 12.18 | 11.94 | 12.12 | 1,604,942 | +0.12(+0.96%) |
Mar 13, 2003 | 11.84 | 12.01 | 11.80 | 12.01 | 1,350,543 | +0.29(+2.44%) |
Mar 12, 2003 | 11.56 | 11.77 | 11.52 | 11.72 | 2,150,083 | +0.19(+1.66%) |
Mar 11, 2003 | 11.77 | 11.83 | 11.52 | 11.53 | 2,179,392 | -0.23(-1.92%) |
Mar 10, 2003 | 11.81 | 11.86 | 11.68 | 11.75 | 1,686,068 | -0.17(-1.40%) |
Mar 07, 2003 | 11.69 | 12.04 | 11.62 | 11.92 | 1,699,199 | +0.11(+0.90%) |
Mar 06, 2003 | 11.94 | 12.01 | 11.73 | 11.81 | 2,908,591 | -0.17(-1.39%) |
Mar 05, 2003 | 11.98 | 12.05 | 11.82 | 11.98 | 3,080,926 | -0.05(-0.39%) |
Mar 04, 2003 | 12.05 | 12.11 | 11.98 | 12.03 | 3,223,718 | -0.23(-1.84%) |