Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.63 | 14.07 | 13.61 | 14.05 | 366,599 | +0.48(+3.51%) |
May 29, 2003 | 13.48 | 13.57 | 13.32 | 13.57 | 218,675 | +0.10(+0.71%) |
May 28, 2003 | 13.49 | 13.51 | 13.42 | 13.48 | 168,696 | -0.00(-0.03%) |
May 27, 2003 | 13.44 | 13.50 | 13.36 | 13.48 | 228,495 | +0.02(+0.15%) |
May 23, 2003 | 13.29 | 13.51 | 13.22 | 13.46 | 80,319 | +0.23(+1.77%) |
May 22, 2003 | 13.32 | 13.37 | 13.17 | 13.23 | 143,266 | -0.07(-0.54%) |
May 21, 2003 | 13.40 | 13.43 | 13.23 | 13.30 | 132,816 | -0.12(-0.92%) |
May 20, 2003 | 13.44 | 13.58 | 13.28 | 13.42 | 130,676 | -0.01(-0.09%) |
May 19, 2003 | 13.62 | 13.71 | 13.42 | 13.44 | 121,612 | -0.23(-1.66%) |
May 16, 2003 | 13.74 | 13.75 | 13.52 | 13.66 | 123,123 | -0.02(-0.12%) |
May 15, 2003 | 13.59 | 13.74 | 13.57 | 13.68 | 128,284 | +0.05(+0.38%) |
May 14, 2003 | 13.17 | 13.67 | 13.17 | 13.63 | 210,996 | -0.02(-0.17%) |
May 13, 2003 | 13.75 | 13.88 | 13.65 | 13.65 | 215,024 | -0.27(-1.94%) |
May 12, 2003 | 13.87 | 13.95 | 13.82 | 13.92 | 167,059 | +0.05(+0.34%) |
May 09, 2003 | 13.73 | 13.87 | 13.56 | 13.87 | 104,616 | +0.18(+1.33%) |
May 08, 2003 | 13.86 | 13.86 | 13.52 | 13.69 | 186,699 | -0.19(-1.35%) |
May 07, 2003 | 13.89 | 13.94 | 13.76 | 13.88 | 94,041 | -0.02(-0.11%) |
May 06, 2003 | 13.64 | 14.00 | 13.63 | 13.89 | 176,501 | +0.21(+1.54%) |
May 05, 2003 | 13.77 | 13.90 | 13.65 | 13.68 | 188,965 | -0.08(-0.58%) |
May 02, 2003 | 13.40 | 13.79 | 13.40 | 13.76 | 151,826 | +0.36(+2.67%) |
May 01, 2003 | 13.68 | 13.68 | 13.27 | 13.40 | 132,061 | -0.29(-2.09%) |
Apr 30, 2003 | 13.42 | 13.73 | 13.23 | 13.69 | 175,494 | +0.26(+1.92%) |
Apr 29, 2003 | 13.56 | 13.65 | 13.25 | 13.43 | 215,024 | -0.13(-0.97%) |
Apr 28, 2003 | 13.10 | 13.68 | 13.09 | 13.56 | 359,801 | +0.46(+3.52%) |
Apr 25, 2003 | 13.22 | 13.31 | 13.07 | 13.10 | 112,548 | -0.12(-0.93%) |
Apr 24, 2003 | 13.09 | 13.29 | 12.71 | 13.23 | 230,132 | -0.06(-0.45%) |
Apr 23, 2003 | 13.29 | 13.32 | 13.07 | 13.29 | 106,883 | +0.00(+0.03%) |
Apr 22, 2003 | 13.17 | 13.32 | 13.01 | 13.28 | 140,244 | +0.10(+0.75%) |
Apr 21, 2003 | 12.99 | 13.19 | 12.89 | 13.18 | 152,330 | +0.19(+1.50%) |
Apr 17, 2003 | 13.05 | 13.14 | 12.91 | 12.99 | 212,003 | -0.07(-0.52%) |
Apr 16, 2003 | 13.13 | 13.15 | 13.02 | 13.05 | 97,566 | -0.05(-0.36%) |
Apr 15, 2003 | 12.98 | 13.17 | 12.97 | 13.10 | 203,191 | +0.11(+0.86%) |
Apr 14, 2003 | 12.81 | 13.03 | 12.79 | 12.99 | 110,533 | +0.20(+1.55%) |
Apr 11, 2003 | 12.79 | 12.98 | 12.73 | 12.79 | 65,338 | -0.10(-0.77%) |
Apr 10, 2003 | 12.81 | 12.93 | 12.81 | 12.89 | 91,649 | +0.08(+0.62%) |
Apr 09, 2003 | 12.94 | 13.06 | 12.76 | 12.81 | 124,130 | -0.12(-0.92%) |
Apr 08, 2003 | 12.98 | 12.99 | 12.85 | 12.93 | 158,499 | -0.06(-0.49%) |
Apr 07, 2003 | 12.63 | 13.07 | 12.63 | 13.00 | 201,680 | +0.41(+3.28%) |
Apr 04, 2003 | 12.87 | 12.90 | 12.56 | 12.58 | 568,658 | -0.45(-3.44%) |
Apr 03, 2003 | 12.63 | 13.24 | 12.55 | 13.03 | 448,430 | +0.41(+3.21%) |
Apr 02, 2003 | 12.45 | 12.78 | 12.45 | 12.63 | 143,266 | +0.31(+2.52%) |
Apr 01, 2003 | 12.11 | 12.32 | 12.03 | 12.32 | 198,029 | +0.21(+1.71%) |
Mar 31, 2003 | 11.91 | 12.15 | 11.69 | 12.11 | 218,549 | +0.11(+0.89%) |
Mar 28, 2003 | 12.14 | 12.14 | 11.91 | 12.00 | 128,662 | -0.13(-1.08%) |
Mar 27, 2003 | 12.05 | 12.15 | 11.95 | 12.13 | 96,937 | +0.04(+0.33%) |
Mar 26, 2003 | 12.09 | 12.17 | 12.03 | 12.09 | 116,702 | +0.02(+0.16%) |
Mar 25, 2003 | 12.07 | 12.21 | 11.95 | 12.07 | 116,954 | +0.03(+0.23%) |
Mar 24, 2003 | 12.41 | 12.44 | 11.80 | 12.05 | 180,530 | -0.41(-3.28%) |
Mar 21, 2003 | 12.08 | 12.46 | 11.97 | 12.46 | 129,669 | +0.52(+4.32%) |
Mar 20, 2003 | 11.93 | 11.97 | 11.72 | 11.94 | 129,795 | -0.04(-0.30%) |
Mar 19, 2003 | 12.03 | 12.05 | 11.91 | 11.97 | 81,200 | -0.02(-0.20%) |
Mar 18, 2003 | 11.99 | 12.02 | 11.83 | 12.00 | 99,329 | +0.05(+0.43%) |
Mar 17, 2003 | 11.44 | 11.95 | 11.34 | 11.95 | 503,571 | +0.47(+4.12%) |
Mar 14, 2003 | 11.48 | 11.70 | 11.39 | 11.47 | 187,076 | +0.01(+0.10%) |
Mar 13, 2003 | 11.10 | 11.52 | 11.08 | 11.46 | 91,146 | +0.43(+3.93%) |
Mar 12, 2003 | 11.02 | 11.16 | 10.92 | 11.03 | 96,937 | +0.01(+0.11%) |
Mar 11, 2003 | 11.08 | 11.20 | 11.02 | 11.02 | 76,416 | -0.09(-0.79%) |
Mar 10, 2003 | 11.22 | 11.26 | 11.07 | 11.10 | 106,757 | -0.15(-1.31%) |
Mar 07, 2003 | 11.44 | 11.26 | 11.10 | 11.25 | 312,717 | -0.13(-1.12%) |
Mar 06, 2003 | 11.44 | 11.44 | 11.27 | 11.38 | 114,940 | -0.02(-0.17%) |
Mar 05, 2003 | 11.58 | 11.74 | 11.34 | 11.40 | 247,757 | -0.19(-1.68%) |
Mar 04, 2003 | 12.02 | 12.03 | 11.56 | 11.59 | 137,978 | -0.43(-3.54%) |