Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.17 | 14.42 | 14.14 | 14.36 | 13,544 | +0.00(+0.00%) |
May 29, 2003 | 14.17 | 14.36 | 14.17 | 14.36 | 10,418 | +0.20(+1.41%) |
May 28, 2003 | 14.06 | 14.21 | 14.06 | 14.16 | 23,050 | +0.12(+0.82%) |
May 27, 2003 | 13.86 | 14.17 | 13.86 | 14.04 | 14,716 | +0.38(+2.81%) |
May 23, 2003 | 13.28 | 13.68 | 13.28 | 13.66 | 15,106 | +0.38(+2.84%) |
May 22, 2003 | 13.10 | 13.29 | 13.05 | 13.28 | 24,092 | +0.54(+4.21%) |
May 21, 2003 | 12.90 | 12.90 | 12.56 | 12.75 | 35,032 | -0.41(-3.15%) |
May 20, 2003 | 13.32 | 13.32 | 13.16 | 13.16 | 24,613 | -0.41(-3.05%) |
May 19, 2003 | 13.95 | 13.95 | 13.33 | 13.58 | 20,446 | -0.45(-3.23%) |
May 16, 2003 | 14.26 | 14.26 | 14.03 | 14.03 | 36,204 | -0.25(-1.72%) |
May 15, 2003 | 14.31 | 14.32 | 14.18 | 14.27 | 19,404 | -0.02(-0.11%) |
May 14, 2003 | 14.43 | 14.47 | 14.29 | 14.29 | 11,330 | -0.04(-0.27%) |
May 13, 2003 | 14.60 | 14.68 | 14.33 | 14.33 | 12,762 | -0.51(-3.46%) |
May 12, 2003 | 14.80 | 14.97 | 14.73 | 14.84 | 29,171 | +0.33(+2.28%) |
May 09, 2003 | 14.30 | 14.51 | 14.30 | 14.51 | 6,511 | +0.21(+1.50%) |
May 08, 2003 | 14.18 | 14.40 | 14.18 | 14.30 | 6,902 | +0.08(+0.59%) |
May 07, 2003 | 14.21 | 14.22 | 14.21 | 14.21 | 2,344 | +0.00(+0.00%) |
May 06, 2003 | 14.13 | 14.40 | 14.13 | 14.21 | 11,069 | +0.01(+0.05%) |
May 05, 2003 | 14.02 | 14.28 | 14.02 | 14.21 | 14,195 | +0.19(+1.37%) |
May 02, 2003 | 13.81 | 14.12 | 13.72 | 14.01 | 26,306 | +0.41(+3.05%) |
May 01, 2003 | 13.48 | 13.62 | 13.48 | 13.60 | 9,506 | +0.11(+0.80%) |
Apr 30, 2003 | 13.77 | 13.83 | 13.45 | 13.49 | 24,743 | -0.34(-2.44%) |
Apr 29, 2003 | 13.52 | 14.03 | 13.52 | 13.83 | 13,023 | +0.42(+3.15%) |
Apr 28, 2003 | 13.64 | 13.64 | 13.21 | 13.41 | 17,711 | -0.34(-2.46%) |
Apr 25, 2003 | 13.74 | 13.82 | 13.71 | 13.74 | 1,432 | -0.08(-0.61%) |
Apr 24, 2003 | 13.75 | 13.93 | 13.75 | 13.83 | 5,730 | +0.03(+0.23%) |
Apr 23, 2003 | 13.59 | 13.88 | 13.53 | 13.80 | 11,981 | +0.18(+1.29%) |
Apr 22, 2003 | 13.82 | 13.82 | 13.62 | 13.62 | 11,590 | -0.27(-1.93%) |
Apr 21, 2003 | 13.97 | 14.00 | 13.74 | 13.89 | 13,544 | -0.18(-1.26%) |
Apr 17, 2003 | 13.84 | 14.11 | 13.84 | 14.07 | 30,213 | +0.18(+1.33%) |
Apr 16, 2003 | 13.82 | 13.88 | 13.82 | 13.88 | 4,297 | +0.08(+0.61%) |
Apr 15, 2003 | 13.93 | 13.98 | 13.78 | 13.80 | 13,413 | -0.08(-0.55%) |
Apr 14, 2003 | 13.64 | 13.88 | 13.63 | 13.88 | 13,804 | +0.28(+2.09%) |
Apr 11, 2003 | 13.57 | 13.68 | 13.53 | 13.59 | 3,516 | +0.03(+0.23%) |
Apr 10, 2003 | 13.69 | 13.69 | 13.56 | 13.56 | 2,344 | -0.05(-0.34%) |
Apr 09, 2003 | 13.82 | 13.82 | 13.61 | 13.61 | 10,288 | -0.11(-0.78%) |
Apr 08, 2003 | 13.82 | 13.82 | 13.71 | 13.71 | 7,292 | -0.11(-0.78%) |
Apr 07, 2003 | 13.74 | 13.94 | 13.71 | 13.82 | 41,413 | +0.86(+6.63%) |
Apr 04, 2003 | 12.97 | 13.05 | 12.94 | 12.96 | 10,678 | +0.01(+0.06%) |
Apr 03, 2003 | 12.94 | 13.05 | 12.94 | 12.95 | 10,678 | +0.01(+0.06%) |
Apr 02, 2003 | 12.94 | 12.98 | 12.86 | 12.95 | 138,695 | +0.08(+0.66%) |
Apr 01, 2003 | 12.82 | 12.94 | 12.79 | 12.86 | 171,123 | +0.09(+0.72%) |
Mar 31, 2003 | 12.84 | 12.93 | 12.76 | 12.77 | 5,209 | -0.08(-0.60%) |
Mar 28, 2003 | 12.94 | 13.04 | 12.85 | 12.85 | 8,985 | -0.08(-0.65%) |
Mar 27, 2003 | 12.95 | 13.05 | 12.92 | 12.93 | 17,060 | +0.00(+0.00%) |
Mar 26, 2003 | 12.90 | 13.09 | 12.85 | 12.93 | 27,999 | +0.23(+1.81%) |
Mar 25, 2003 | 12.48 | 12.83 | 12.48 | 12.70 | 11,460 | +0.26(+2.10%) |
Mar 24, 2003 | 12.48 | 12.55 | 12.38 | 12.44 | 11,981 | -0.32(-2.53%) |
Mar 21, 2003 | 12.57 | 12.79 | 12.57 | 12.76 | 2,318,110 | +0.25(+1.96%) |
Mar 20, 2003 | 12.70 | 12.71 | 12.52 | 12.52 | 5,990 | -0.16(-1.27%) |
Mar 19, 2003 | 12.52 | 12.68 | 12.52 | 12.68 | 20,809 | +0.47(+3.84%) |
Mar 18, 2003 | 12.25 | 12.29 | 12.10 | 12.21 | 14,846 | +0.12(+0.95%) |
Mar 17, 2003 | 12.09 | 12.21 | 12.09 | 12.09 | 13,934 | +0.07(+0.57%) |
Mar 14, 2003 | 12.09 | 12.09 | 12.00 | 12.02 | 10,288 | -0.05(-0.38%) |
Mar 13, 2003 | 12.06 | 12.13 | 12.05 | 12.07 | 9,767 | +0.10(+0.84%) |
Mar 12, 2003 | 12.07 | 12.09 | 11.90 | 11.97 | 46,622 | -0.12(-0.96%) |
Mar 11, 2003 | 12.24 | 12.28 | 11.91 | 12.09 | 24,483 | +0.04(+0.32%) |
Mar 10, 2003 | 11.95 | 12.29 | 11.91 | 12.05 | 65,766 | +0.18(+1.49%) |
Mar 07, 2003 | 11.67 | 11.87 | 11.67 | 11.87 | 520 | +0.03(+0.26%) |
Mar 06, 2003 | 11.86 | 11.90 | 11.70 | 11.84 | 52,092 | +0.09(+0.78%) |
Mar 05, 2003 | 11.81 | 11.81 | 11.75 | 11.75 | 2,213 | -0.13(-1.10%) |
Mar 04, 2003 | 11.93 | 11.97 | 11.83 | 11.88 | 5,990 | -0.12(-0.96%) |