Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.69 | 14.85 | 14.68 | 14.85 | 40,475 | +0.32(+2.17%) |
May 29, 2003 | 14.63 | 14.68 | 14.51 | 14.54 | 348,987 | -0.06(-0.42%) |
May 28, 2003 | 14.64 | 14.64 | 14.59 | 14.60 | 35,978 | +0.05(+0.32%) |
May 27, 2003 | 14.31 | 14.55 | 14.31 | 14.55 | 16,190 | +0.36(+2.57%) |
May 23, 2003 | 14.21 | 14.21 | 14.19 | 14.19 | 2,698 | +0.00(+0.01%) |
May 22, 2003 | 14.09 | 14.19 | 14.09 | 14.19 | 3,597 | +0.08(+0.59%) |
May 21, 2003 | 14.02 | 14.10 | 14.02 | 14.10 | 24,285 | +0.12(+0.86%) |
May 20, 2003 | 14.05 | 14.15 | 13.98 | 13.98 | 21,586 | -0.09(-0.62%) |
May 19, 2003 | 14.23 | 14.23 | 14.07 | 14.07 | 21,586 | -0.22(-1.54%) |
May 16, 2003 | 14.34 | 14.34 | 14.29 | 14.29 | 184,387 | -0.05(-0.36%) |
May 15, 2003 | 14.28 | 14.34 | 14.25 | 14.34 | 8,095 | +0.09(+0.66%) |
May 14, 2003 | 14.24 | 14.25 | 14.21 | 14.25 | 3,597 | +0.02(+0.11%) |
May 13, 2003 | 14.20 | 14.28 | 14.20 | 14.23 | 23,385 | +0.01(+0.05%) |
May 12, 2003 | 14.04 | 14.22 | 14.04 | 14.22 | 9,893 | +0.20(+1.43%) |
May 09, 2003 | 13.94 | 14.03 | 13.94 | 14.02 | 11,692 | +0.14(+1.04%) |
May 08, 2003 | 13.82 | 13.89 | 13.82 | 13.88 | 18,888 | -0.08(-0.61%) |
May 07, 2003 | 13.91 | 13.96 | 13.91 | 13.96 | 3,597 | -0.04(-0.32%) |
May 06, 2003 | 13.93 | 14.01 | 13.91 | 14.01 | 17,989 | +0.13(+0.93%) |
May 05, 2003 | 13.90 | 13.91 | 13.84 | 13.88 | 7,195 | +0.05(+0.35%) |
May 02, 2003 | 13.68 | 13.83 | 13.64 | 13.83 | 26,983 | +0.27(+1.96%) |
May 01, 2003 | 13.55 | 13.56 | 13.40 | 13.56 | 113,330 | -0.03(-0.25%) |
Apr 30, 2003 | 13.52 | 13.60 | 13.50 | 13.60 | 13,491 | +0.05(+0.34%) |
Apr 29, 2003 | 13.47 | 13.55 | 13.47 | 13.55 | 14,391 | +0.11(+0.83%) |
Apr 28, 2003 | 13.32 | 13.44 | 13.32 | 13.44 | 5,396 | +0.16(+1.24%) |
Apr 25, 2003 | 13.35 | 13.35 | 13.27 | 13.28 | 3,597 | -0.07(-0.52%) |
Apr 24, 2003 | 13.34 | 13.38 | 13.30 | 13.35 | 34,179 | -0.04(-0.29%) |
Apr 23, 2003 | 13.33 | 13.39 | 13.29 | 13.39 | 21,586 | +0.06(+0.42%) |
Apr 22, 2003 | 13.11 | 13.33 | 13.11 | 13.33 | 12,592 | +0.26(+2.01%) |
Apr 21, 2003 | 13.07 | 13.08 | 13.07 | 13.07 | 3,597 | +0.06(+0.50%) |
Apr 17, 2003 | 12.91 | 13.00 | 12.91 | 13.00 | 9,893 | +0.09(+0.69%) |
Apr 16, 2003 | 12.95 | 12.99 | 12.91 | 12.91 | 5,396 | +0.02(+0.14%) |
Apr 15, 2003 | 12.75 | 12.90 | 12.75 | 12.90 | 8,994 | +0.13(+1.05%) |
Apr 14, 2003 | 12.63 | 12.77 | 12.63 | 12.76 | 33,279 | +0.11(+0.89%) |
Apr 11, 2003 | 12.69 | 12.69 | 12.65 | 12.65 | 8,994 | +0.02(+0.18%) |
Apr 10, 2003 | 12.64 | 12.64 | 12.58 | 12.63 | 27,883 | -0.03(-0.27%) |
Apr 09, 2003 | 12.66 | 12.77 | 12.64 | 12.66 | 11,692 | +0.01(+0.09%) |
Apr 08, 2003 | 12.65 | 12.70 | 12.62 | 12.65 | 17,089 | -0.08(-0.61%) |
Apr 07, 2003 | 12.80 | 12.99 | 12.73 | 12.73 | 46,771 | +0.07(+0.53%) |
Apr 04, 2003 | 12.69 | 12.73 | 12.66 | 12.66 | 5,396 | -0.01(-0.04%) |
Apr 03, 2003 | 12.76 | 12.76 | 12.66 | 12.67 | 8,095 | -0.02(-0.14%) |
Apr 02, 2003 | 12.63 | 12.74 | 12.62 | 12.69 | 20,687 | +0.25(+2.01%) |
Apr 01, 2003 | 12.34 | 12.45 | 12.29 | 12.44 | 149,309 | +0.13(+1.04%) |
Mar 31, 2003 | 12.16 | 12.31 | 12.16 | 12.31 | 6,296 | -0.06(-0.49%) |
Mar 28, 2003 | 12.37 | 12.37 | 12.37 | 12.37 | 5,396 | +0.03(+0.22%) |
Mar 27, 2003 | 12.31 | 12.34 | 12.30 | 12.34 | 13,491 | -0.05(-0.42%) |
Mar 26, 2003 | 12.45 | 12.46 | 12.39 | 12.39 | 12,592 | -0.08(-0.61%) |
Mar 25, 2003 | 12.39 | 12.52 | 12.37 | 12.47 | 21,586 | +0.09(+0.74%) |
Mar 24, 2003 | 12.54 | 12.54 | 12.33 | 12.38 | 8,994 | -0.28(-2.19%) |
Mar 21, 2003 | 12.55 | 12.66 | 12.55 | 12.65 | 23,385 | -0.01(-0.06%) |
Mar 20, 2003 | 12.45 | 12.66 | 12.40 | 12.66 | 17,989 | +0.10(+0.83%) |
Mar 19, 2003 | 12.56 | 12.57 | 12.51 | 12.56 | 20,687 | +0.08(+0.61%) |
Mar 18, 2003 | 12.56 | 12.56 | 12.47 | 12.48 | 17,089 | +0.06(+0.51%) |
Mar 17, 2003 | 12.10 | 12.42 | 12.10 | 12.42 | 12,592 | +0.22(+1.81%) |
Mar 14, 2003 | 12.17 | 12.20 | 12.17 | 12.20 | 16,190 | +0.09(+0.74%) |
Mar 13, 2003 | 12.01 | 12.11 | 11.96 | 12.11 | 22,486 | +0.22(+1.87%) |
Mar 12, 2003 | 11.92 | 11.92 | 11.82 | 11.88 | 44,073 | -0.07(-0.62%) |
Mar 11, 2003 | 11.97 | 12.00 | 11.96 | 11.96 | 8,994 | -0.08(-0.67%) |
Mar 10, 2003 | 12.13 | 12.13 | 12.04 | 12.04 | 89,945 | -0.20(-1.62%) |
Mar 07, 2003 | 12.09 | 12.24 | 12.09 | 12.24 | 13,491 | +0.04(+0.35%) |
Mar 06, 2003 | 12.19 | 12.20 | 12.19 | 12.20 | 2,698 | -0.02(-0.18%) |
Mar 05, 2003 | 12.22 | 12.25 | 12.22 | 12.22 | 9,893 | -0.07(-0.55%) |
Mar 04, 2003 | 12.35 | 12.35 | 12.29 | 12.29 | 7,195 | -0.11(-0.88%) |