Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.37 | 15.52 | 15.24 | 15.37 | 95,981 | +0.06(+0.38%) |
May 29, 2003 | 15.75 | 15.80 | 15.17 | 15.31 | 75,658 | -0.42(-2.64%) |
May 28, 2003 | 15.93 | 15.93 | 15.72 | 15.73 | 130,480 | -0.12(-0.78%) |
May 27, 2003 | 15.90 | 15.92 | 15.72 | 15.85 | 54,309 | +0.03(+0.19%) |
May 23, 2003 | 15.78 | 15.87 | 15.75 | 15.82 | 54,822 | +0.02(+0.11%) |
May 22, 2003 | 15.78 | 15.87 | 15.75 | 15.80 | 60,287 | -0.01(-0.04%) |
May 21, 2003 | 15.87 | 15.87 | 15.73 | 15.81 | 49,186 | -0.06(-0.37%) |
May 20, 2003 | 15.76 | 15.87 | 15.76 | 15.87 | 94,273 | +0.11(+0.71%) |
May 19, 2003 | 15.79 | 15.81 | 15.28 | 15.76 | 74,974 | -0.04(-0.22%) |
May 16, 2003 | 15.81 | 15.81 | 15.72 | 15.79 | 65,069 | -0.01(-0.04%) |
May 15, 2003 | 15.71 | 15.81 | 15.71 | 15.80 | 86,075 | +0.05(+0.30%) |
May 14, 2003 | 15.81 | 15.84 | 15.69 | 15.75 | 99,567 | -0.05(-0.30%) |
May 13, 2003 | 15.81 | 15.81 | 15.74 | 15.80 | 51,918 | -0.01(-0.07%) |
May 12, 2003 | 15.72 | 15.83 | 15.72 | 15.81 | 51,577 | +0.12(+0.75%) |
May 09, 2003 | 15.55 | 15.83 | 15.52 | 15.69 | 58,237 | +0.15(+0.94%) |
May 08, 2003 | 15.46 | 15.69 | 15.45 | 15.55 | 58,237 | +0.06(+0.38%) |
May 07, 2003 | 15.52 | 15.59 | 15.44 | 15.49 | 77,878 | -0.05(-0.34%) |
May 06, 2003 | 15.40 | 15.59 | 15.40 | 15.54 | 83,514 | +0.08(+0.53%) |
May 05, 2003 | 15.28 | 15.58 | 15.28 | 15.46 | 88,979 | +0.21(+1.34%) |
May 02, 2003 | 15.19 | 15.45 | 15.19 | 15.25 | 45,087 | +0.09(+0.62%) |
May 01, 2003 | 15.11 | 15.16 | 14.92 | 15.16 | 77,024 | +0.11(+0.74%) |
Apr 30, 2003 | 14.90 | 15.19 | 14.89 | 15.05 | 64,727 | +0.01(+0.04%) |
Apr 29, 2003 | 15.22 | 15.22 | 15.01 | 15.04 | 74,974 | -0.18(-1.15%) |
Apr 28, 2003 | 15.05 | 15.22 | 15.04 | 15.22 | 96,664 | +0.20(+1.33%) |
Apr 25, 2003 | 14.96 | 15.11 | 14.93 | 15.02 | 74,120 | +0.03(+0.19%) |
Apr 24, 2003 | 14.93 | 15.01 | 14.81 | 14.99 | 134,749 | +0.00(+0.00%) |
Apr 23, 2003 | 14.81 | 15.00 | 14.73 | 14.99 | 98,372 | +0.13(+0.91%) |
Apr 22, 2003 | 14.51 | 14.87 | 14.38 | 14.85 | 85,392 | -0.01(-0.08%) |
Apr 21, 2003 | 14.80 | 14.93 | 14.73 | 14.87 | 62,336 | +0.08(+0.55%) |
Apr 17, 2003 | 14.64 | 14.93 | 14.62 | 14.78 | 74,462 | +0.15(+1.00%) |
Apr 16, 2003 | 14.43 | 14.64 | 14.36 | 14.64 | 187,693 | +0.29(+2.00%) |
Apr 15, 2003 | 14.34 | 14.40 | 14.30 | 14.35 | 33,986 | +0.01(+0.08%) |
Apr 14, 2003 | 14.14 | 14.34 | 14.13 | 14.34 | 64,044 | +0.27(+1.91%) |
Apr 11, 2003 | 14.11 | 14.16 | 14.03 | 14.07 | 71,217 | -0.03(-0.21%) |
Apr 10, 2003 | 14.10 | 14.17 | 14.10 | 14.10 | 54,822 | -0.01(-0.08%) |
Apr 09, 2003 | 14.16 | 14.19 | 13.99 | 14.11 | 84,709 | -0.03(-0.21%) |
Apr 08, 2003 | 14.20 | 14.20 | 14.08 | 14.14 | 26,471 | -0.05(-0.33%) |
Apr 07, 2003 | 14.05 | 14.19 | 14.04 | 14.19 | 51,577 | +0.15(+1.04%) |
Apr 04, 2003 | 14.05 | 14.10 | 13.98 | 14.04 | 46,624 | +0.00(+0.00%) |
Apr 03, 2003 | 14.08 | 14.08 | 13.97 | 14.04 | 22,543 | -0.04(-0.25%) |
Apr 02, 2003 | 14.05 | 14.09 | 14.03 | 14.08 | 78,219 | +0.02(+0.17%) |
Apr 01, 2003 | 13.88 | 14.05 | 13.86 | 14.05 | 51,748 | +0.18(+1.27%) |
Mar 31, 2003 | 13.94 | 13.98 | 13.87 | 13.88 | 38,085 | -0.09(-0.63%) |
Mar 28, 2003 | 14.04 | 14.07 | 13.95 | 13.96 | 46,112 | -0.06(-0.42%) |
Mar 27, 2003 | 14.04 | 14.04 | 13.92 | 14.02 | 43,379 | +0.03(+0.21%) |
Mar 26, 2003 | 14.08 | 14.09 | 13.99 | 13.99 | 65,581 | -0.09(-0.62%) |
Mar 25, 2003 | 13.96 | 14.11 | 13.96 | 14.08 | 41,159 | +0.09(+0.63%) |
Mar 24, 2003 | 14.11 | 14.11 | 13.94 | 13.99 | 46,966 | -0.11(-0.79%) |
Mar 21, 2003 | 14.04 | 14.14 | 14.00 | 14.11 | 110,839 | +0.10(+0.71%) |
Mar 20, 2003 | 13.88 | 14.05 | 13.87 | 14.01 | 116,134 | +0.04(+0.29%) |
Mar 19, 2003 | 13.96 | 14.04 | 13.89 | 13.96 | 60,458 | -0.03(-0.21%) |
Mar 18, 2003 | 13.96 | 14.05 | 13.93 | 13.99 | 26,813 | +0.01(+0.04%) |
Mar 17, 2003 | 13.82 | 13.99 | 13.82 | 13.99 | 68,655 | +0.15(+1.10%) |
Mar 14, 2003 | 13.76 | 13.84 | 13.70 | 13.84 | 153,194 | +0.02(+0.17%) |
Mar 13, 2003 | 13.71 | 13.82 | 13.70 | 13.81 | 25,959 | +0.10(+0.73%) |
Mar 12, 2003 | 13.67 | 13.71 | 13.58 | 13.71 | 31,766 | +0.07(+0.52%) |
Mar 11, 2003 | 13.68 | 13.74 | 13.53 | 13.64 | 65,069 | -0.04(-0.26%) |
Mar 10, 2003 | 13.75 | 13.77 | 13.65 | 13.68 | 51,406 | -0.08(-0.55%) |
Mar 07, 2003 | 13.81 | 13.81 | 13.75 | 13.75 | 128,089 | -0.02(-0.17%) |
Mar 06, 2003 | 13.78 | 13.82 | 13.75 | 13.78 | 33,815 | +0.02(+0.13%) |
Mar 05, 2003 | 13.71 | 13.79 | 13.68 | 13.76 | 44,233 | +0.03(+0.21%) |
Mar 04, 2003 | 13.79 | 13.79 | 13.70 | 13.73 | 43,379 | -0.04(-0.30%) |