Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.75 | 16.03 | 15.75 | 16.03 | 183,313 | +0.32(+2.04%) |
May 29, 2003 | 15.62 | 15.78 | 15.58 | 15.71 | 170,927 | +0.10(+0.63%) |
May 28, 2003 | 15.60 | 15.66 | 15.54 | 15.61 | 226,417 | +0.18(+1.18%) |
May 27, 2003 | 15.10 | 15.50 | 15.10 | 15.43 | 230,876 | +0.29(+1.91%) |
May 23, 2003 | 15.04 | 15.23 | 15.01 | 15.14 | 312,624 | +0.11(+0.75%) |
May 22, 2003 | 14.95 | 15.06 | 14.91 | 15.03 | 216,012 | +0.07(+0.50%) |
May 21, 2003 | 14.83 | 14.96 | 14.79 | 14.96 | 186,781 | +0.09(+0.61%) |
May 20, 2003 | 14.87 | 14.97 | 14.76 | 14.87 | 229,885 | +0.04(+0.24%) |
May 19, 2003 | 15.00 | 15.10 | 14.82 | 14.83 | 1,119,699 | -0.32(-2.11%) |
May 16, 2003 | 15.38 | 15.38 | 15.15 | 15.15 | 474,138 | -0.30(-1.96%) |
May 15, 2003 | 15.45 | 15.48 | 15.37 | 15.45 | 813,020 | +0.06(+0.39%) |
May 14, 2003 | 15.48 | 15.48 | 15.37 | 15.39 | 166,468 | -0.04(-0.24%) |
May 13, 2003 | 15.38 | 15.46 | 15.28 | 15.43 | 170,927 | +0.02(+0.13%) |
May 12, 2003 | 15.21 | 15.41 | 15.21 | 15.41 | 366,627 | +0.16(+1.05%) |
May 09, 2003 | 15.10 | 15.25 | 15.02 | 15.25 | 115,438 | +0.23(+1.53%) |
May 08, 2003 | 14.98 | 15.10 | 14.96 | 15.02 | 304,697 | -0.08(-0.53%) |
May 07, 2003 | 15.16 | 15.19 | 15.07 | 15.10 | 143,182 | -0.10(-0.65%) |
May 06, 2003 | 15.06 | 15.20 | 15.02 | 15.20 | 313,614 | +0.16(+1.07%) |
May 05, 2003 | 15.06 | 15.09 | 14.96 | 15.04 | 250,693 | +0.03(+0.23%) |
May 02, 2003 | 14.64 | 15.01 | 14.64 | 15.00 | 240,289 | +0.37(+2.52%) |
May 01, 2003 | 14.65 | 14.73 | 14.47 | 14.63 | 192,727 | -0.02(-0.15%) |
Apr 30, 2003 | 14.44 | 14.72 | 14.44 | 14.65 | 212,049 | +0.08(+0.57%) |
Apr 29, 2003 | 14.55 | 14.67 | 14.49 | 14.57 | 302,219 | +0.03(+0.24%) |
Apr 28, 2003 | 14.31 | 14.58 | 14.26 | 14.54 | 108,006 | +0.28(+1.98%) |
Apr 25, 2003 | 14.39 | 14.43 | 14.24 | 14.25 | 126,833 | -0.14(-0.95%) |
Apr 24, 2003 | 14.40 | 14.53 | 14.38 | 14.39 | 190,745 | -0.16(-1.07%) |
Apr 23, 2003 | 14.45 | 14.59 | 14.38 | 14.55 | 206,104 | +0.12(+0.85%) |
Apr 22, 2003 | 14.13 | 14.46 | 14.11 | 14.42 | 157,550 | +0.19(+1.36%) |
Apr 21, 2003 | 14.17 | 14.24 | 14.10 | 14.23 | 136,246 | +0.07(+0.50%) |
Apr 17, 2003 | 13.94 | 14.17 | 13.94 | 14.16 | 368,113 | +0.26(+1.84%) |
Apr 16, 2003 | 14.03 | 14.07 | 13.89 | 13.90 | 316,092 | -0.12(-0.88%) |
Apr 15, 2003 | 13.92 | 14.03 | 13.84 | 14.03 | 178,854 | +0.10(+0.71%) |
Apr 14, 2003 | 13.80 | 13.93 | 13.73 | 13.93 | 411,712 | +0.23(+1.65%) |
Apr 11, 2003 | 13.89 | 13.90 | 13.67 | 13.70 | 302,715 | -0.05(-0.37%) |
Apr 10, 2003 | 13.73 | 13.83 | 13.70 | 13.75 | 355,232 | +0.03(+0.19%) |
Apr 09, 2003 | 13.78 | 13.98 | 13.68 | 13.73 | 294,788 | -0.06(-0.42%) |
Apr 08, 2003 | 13.80 | 13.87 | 13.76 | 13.78 | 149,128 | -0.07(-0.50%) |
Apr 07, 2003 | 14.03 | 14.11 | 13.82 | 13.85 | 594,530 | +0.13(+0.93%) |
Apr 04, 2003 | 13.94 | 13.95 | 13.73 | 13.73 | 152,596 | -0.10(-0.73%) |
Apr 03, 2003 | 13.95 | 13.95 | 13.82 | 13.83 | 132,283 | -0.07(-0.48%) |
Apr 02, 2003 | 13.69 | 13.91 | 13.69 | 13.89 | 681,728 | +0.31(+2.27%) |
Apr 01, 2003 | 13.41 | 13.61 | 13.38 | 13.58 | 317,578 | +0.12(+0.87%) |
Mar 31, 2003 | 13.37 | 13.55 | 13.30 | 13.47 | 155,073 | -0.05(-0.40%) |
Mar 28, 2003 | 13.55 | 13.62 | 13.49 | 13.52 | 69,857 | +0.00(+0.03%) |
Mar 27, 2003 | 13.39 | 13.58 | 13.35 | 13.52 | 267,043 | -0.04(-0.27%) |
Mar 26, 2003 | 13.57 | 13.65 | 13.47 | 13.55 | 133,273 | -0.12(-0.87%) |
Mar 25, 2003 | 13.49 | 13.69 | 13.47 | 13.67 | 152,100 | +0.14(+1.00%) |
Mar 24, 2003 | 13.62 | 13.66 | 13.48 | 13.54 | 489,992 | -0.35(-2.54%) |
Mar 21, 2003 | 13.75 | 13.89 | 13.64 | 13.89 | 459,770 | +0.25(+1.80%) |
Mar 20, 2003 | 13.40 | 13.73 | 13.33 | 13.64 | 225,921 | +0.10(+0.72%) |
Mar 19, 2003 | 13.52 | 13.59 | 13.42 | 13.55 | 348,791 | +0.01(+0.07%) |
Mar 18, 2003 | 13.45 | 13.54 | 13.32 | 13.54 | 221,462 | +0.13(+0.96%) |
Mar 17, 2003 | 12.91 | 13.43 | 12.89 | 13.41 | 290,329 | +0.44(+3.39%) |
Mar 14, 2003 | 12.98 | 13.16 | 12.97 | 12.97 | 302,715 | -0.08(-0.63%) |
Mar 13, 2003 | 12.86 | 13.05 | 12.75 | 13.05 | 194,213 | +0.39(+3.04%) |
Mar 12, 2003 | 12.78 | 12.81 | 12.63 | 12.67 | 168,450 | -0.08(-0.62%) |
Mar 11, 2003 | 12.82 | 12.98 | 12.74 | 12.74 | 543,995 | -0.07(-0.58%) |
Mar 10, 2003 | 13.04 | 13.09 | 12.82 | 12.82 | 164,486 | -0.38(-2.86%) |
Mar 07, 2003 | 13.02 | 13.26 | 13.02 | 13.20 | 302,219 | +0.06(+0.43%) |
Mar 06, 2003 | 13.20 | 13.24 | 13.12 | 13.14 | 150,119 | -0.06(-0.46%) |
Mar 05, 2003 | 13.29 | 13.33 | 13.16 | 13.20 | 89,675 | -0.08(-0.62%) |
Mar 04, 2003 | 13.44 | 13.45 | 13.25 | 13.28 | 122,374 | -0.15(-1.11%) |