Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.58 | 14.74 | 14.51 | 14.73 | 801,902 | +0.20(+1.35%) |
May 29, 2003 | 14.65 | 14.83 | 14.35 | 14.53 | 898,860 | -0.26(-1.76%) |
May 28, 2003 | 14.94 | 15.02 | 14.77 | 14.79 | 602,831 | -0.14(-0.94%) |
May 27, 2003 | 15.09 | 15.11 | 14.90 | 14.94 | 522,032 | -0.16(-1.05%) |
May 23, 2003 | 14.94 | 15.19 | 14.88 | 15.09 | 345,913 | +0.09(+0.57%) |
May 22, 2003 | 14.97 | 15.01 | 14.91 | 15.01 | 407,274 | +0.05(+0.31%) |
May 21, 2003 | 14.82 | 14.97 | 14.77 | 14.96 | 278,230 | +0.16(+1.10%) |
May 20, 2003 | 14.63 | 14.97 | 14.63 | 14.80 | 732,812 | +0.18(+1.23%) |
May 19, 2003 | 14.47 | 14.73 | 14.36 | 14.62 | 448,025 | +0.11(+0.77%) |
May 16, 2003 | 14.54 | 14.60 | 14.47 | 14.51 | 543,344 | -0.23(-1.54%) |
May 15, 2003 | 14.50 | 14.78 | 14.50 | 14.74 | 1,104,723 | +0.26(+1.80%) |
May 14, 2003 | 14.56 | 14.60 | 14.45 | 14.47 | 762,322 | -0.08(-0.56%) |
May 13, 2003 | 14.73 | 15.01 | 14.56 | 14.56 | 1,285,525 | +0.10(+0.68%) |
May 12, 2003 | 14.47 | 14.49 | 14.26 | 14.46 | 376,125 | +0.00(+0.03%) |
May 09, 2003 | 14.42 | 14.46 | 14.40 | 14.45 | 308,676 | +0.03(+0.21%) |
May 08, 2003 | 14.44 | 14.45 | 14.36 | 14.42 | 366,991 | -0.01(-0.06%) |
May 07, 2003 | 14.56 | 14.57 | 14.41 | 14.43 | 292,750 | -0.19(-1.31%) |
May 06, 2003 | 14.47 | 14.67 | 14.45 | 14.62 | 384,556 | +0.15(+1.03%) |
May 05, 2003 | 14.46 | 14.50 | 14.33 | 14.47 | 428,586 | +0.10(+0.71%) |
May 02, 2003 | 14.18 | 14.45 | 14.18 | 14.37 | 625,783 | +0.22(+1.57%) |
May 01, 2003 | 14.11 | 14.24 | 13.88 | 14.15 | 556,694 | +0.06(+0.42%) |
Apr 30, 2003 | 14.22 | 14.24 | 13.96 | 14.09 | 800,965 | -0.10(-0.69%) |
Apr 29, 2003 | 14.33 | 14.42 | 14.15 | 14.19 | 219,679 | -0.04(-0.27%) |
Apr 28, 2003 | 14.23 | 14.29 | 14.13 | 14.23 | 470,508 | -0.00(-0.03%) |
Apr 25, 2003 | 14.18 | 14.30 | 14.12 | 14.23 | 798,857 | +0.08(+0.54%) |
Apr 24, 2003 | 14.35 | 14.39 | 14.15 | 14.15 | 396,267 | -0.19(-1.34%) |
Apr 23, 2003 | 14.28 | 14.43 | 14.24 | 14.35 | 243,802 | +0.09(+0.60%) |
Apr 22, 2003 | 14.09 | 14.34 | 14.07 | 14.26 | 531,634 | +0.17(+1.21%) |
Apr 21, 2003 | 14.09 | 14.09 | 13.96 | 14.09 | 498,846 | +0.00(+0.00%) |
Apr 17, 2003 | 13.97 | 14.09 | 13.90 | 14.09 | 357,389 | +0.14(+1.01%) |
Apr 16, 2003 | 13.96 | 13.96 | 13.77 | 13.95 | 1,076,619 | -0.00(-0.03%) |
Apr 15, 2003 | 14.01 | 14.05 | 13.94 | 13.95 | 575,664 | -0.12(-0.82%) |
Apr 14, 2003 | 13.98 | 14.09 | 13.96 | 14.07 | 383,385 | +0.13(+0.92%) |
Apr 11, 2003 | 14.05 | 14.09 | 13.85 | 13.94 | 232,326 | -0.10(-0.70%) |
Apr 10, 2003 | 14.09 | 14.09 | 13.95 | 14.04 | 420,858 | -0.05(-0.36%) |
Apr 09, 2003 | 14.03 | 14.18 | 13.97 | 14.09 | 503,062 | +0.06(+0.46%) |
Apr 08, 2003 | 13.92 | 14.05 | 13.77 | 14.03 | 642,411 | +0.15(+1.08%) |
Apr 07, 2003 | 13.81 | 14.01 | 13.75 | 13.88 | 304,694 | +0.15(+1.09%) |
Apr 04, 2003 | 13.92 | 14.05 | 13.73 | 13.73 | 338,887 | -0.21(-1.50%) |
Apr 03, 2003 | 14.01 | 14.06 | 13.85 | 13.94 | 297,902 | -0.07(-0.49%) |
Apr 02, 2003 | 13.88 | 14.09 | 13.88 | 14.01 | 523,671 | +0.17(+1.20%) |
Apr 01, 2003 | 13.56 | 13.86 | 13.54 | 13.84 | 652,248 | +0.31(+2.30%) |
Mar 31, 2003 | 13.73 | 13.75 | 13.53 | 13.53 | 510,322 | -0.20(-1.46%) |
Mar 28, 2003 | 13.77 | 13.82 | 13.68 | 13.73 | 530,698 | -0.02(-0.15%) |
Mar 27, 2003 | 13.88 | 13.89 | 13.71 | 13.75 | 205,393 | -0.13(-0.95%) |
Mar 26, 2003 | 13.90 | 13.94 | 13.81 | 13.88 | 793,939 | +0.00(+0.03%) |
Mar 25, 2003 | 13.85 | 13.90 | 13.83 | 13.88 | 910,570 | +0.03(+0.22%) |
Mar 24, 2003 | 14.09 | 14.09 | 13.66 | 13.85 | 428,820 | -0.32(-2.23%) |
Mar 21, 2003 | 14.15 | 14.22 | 14.04 | 14.16 | 632,340 | +0.08(+0.58%) |
Mar 20, 2003 | 14.07 | 14.12 | 13.88 | 14.08 | 584,798 | +0.01(+0.09%) |
Mar 19, 2003 | 13.88 | 14.07 | 13.77 | 14.07 | 441,233 | +0.23(+1.70%) |
Mar 18, 2003 | 13.81 | 13.83 | 13.71 | 13.83 | 423,200 | +0.02(+0.15%) |
Mar 17, 2003 | 13.41 | 13.83 | 13.40 | 13.81 | 754,827 | +0.36(+2.70%) |
Mar 14, 2003 | 13.47 | 13.52 | 13.38 | 13.45 | 859,046 | +0.00(+0.03%) |
Mar 13, 2003 | 13.42 | 13.46 | 13.35 | 13.45 | 352,471 | +0.07(+0.51%) |
Mar 12, 2003 | 13.36 | 13.45 | 13.28 | 13.38 | 331,627 | -0.03(-0.22%) |
Mar 11, 2003 | 13.49 | 13.56 | 13.37 | 13.41 | 410,319 | -0.07(-0.51%) |
Mar 10, 2003 | 13.65 | 13.65 | 13.45 | 13.48 | 463,716 | -0.11(-0.79%) |
Mar 07, 2003 | 13.49 | 13.60 | 13.49 | 13.58 | 555,054 | +0.02(+0.13%) |
Mar 06, 2003 | 13.54 | 13.62 | 13.53 | 13.57 | 414,534 | +0.04(+0.32%) |
Mar 05, 2003 | 13.48 | 13.60 | 13.46 | 13.52 | 676,136 | -0.00(-0.03%) |
Mar 04, 2003 | 13.62 | 13.64 | 13.49 | 13.53 | 970,526 | -0.09(-0.69%) |