Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.09 | 13.27 | 13.06 | 13.10 | 175,663 | +0.07(+0.56%) |
May 29, 2003 | 13.10 | 13.13 | 12.93 | 13.02 | 126,799 | -0.02(-0.19%) |
May 28, 2003 | 13.00 | 13.12 | 12.95 | 13.05 | 136,901 | -0.00(-0.04%) |
May 27, 2003 | 13.05 | 13.10 | 12.95 | 13.05 | 119,789 | -0.05(-0.37%) |
May 23, 2003 | 13.04 | 13.11 | 12.95 | 13.10 | 45,771 | +0.03(+0.22%) |
May 22, 2003 | 12.79 | 13.07 | 12.74 | 13.07 | 44,740 | +0.27(+2.12%) |
May 21, 2003 | 12.79 | 12.88 | 12.65 | 12.80 | 33,606 | +0.03(+0.27%) |
May 20, 2003 | 12.61 | 12.87 | 12.61 | 12.77 | 76,079 | +0.18(+1.43%) |
May 19, 2003 | 12.65 | 12.66 | 12.59 | 12.59 | 79,584 | -0.07(-0.54%) |
May 16, 2003 | 12.65 | 12.66 | 12.59 | 12.65 | 72,162 | +0.00(+0.04%) |
May 15, 2003 | 12.72 | 12.72 | 12.56 | 12.65 | 78,759 | -0.07(-0.57%) |
May 14, 2003 | 12.86 | 12.86 | 12.66 | 12.72 | 70,512 | -0.13(-1.02%) |
May 13, 2003 | 12.71 | 12.85 | 12.71 | 12.85 | 68,038 | +0.05(+0.38%) |
May 12, 2003 | 13.05 | 13.07 | 12.76 | 12.80 | 66,182 | -0.19(-1.49%) |
May 09, 2003 | 12.90 | 13.00 | 12.84 | 13.00 | 46,596 | +0.11(+0.83%) |
May 08, 2003 | 12.63 | 12.89 | 12.62 | 12.89 | 96,903 | +0.28(+2.23%) |
May 07, 2003 | 12.62 | 12.62 | 12.52 | 12.61 | 46,183 | +0.01(+0.12%) |
May 06, 2003 | 12.66 | 12.70 | 12.55 | 12.60 | 122,881 | -0.06(-0.50%) |
May 05, 2003 | 12.61 | 12.70 | 12.59 | 12.66 | 76,698 | +0.02(+0.19%) |
May 02, 2003 | 12.76 | 12.80 | 12.60 | 12.63 | 67,420 | -0.07(-0.57%) |
May 01, 2003 | 12.63 | 12.76 | 12.51 | 12.71 | 45,359 | +0.02(+0.19%) |
Apr 30, 2003 | 12.76 | 12.84 | 12.42 | 12.68 | 156,076 | -0.12(-0.91%) |
Apr 29, 2003 | 12.93 | 12.95 | 12.76 | 12.80 | 139,169 | -0.14(-1.09%) |
Apr 28, 2003 | 13.00 | 13.10 | 12.88 | 12.94 | 58,966 | +0.01(+0.11%) |
Apr 25, 2003 | 13.02 | 13.10 | 12.93 | 12.93 | 145,767 | -0.09(-0.71%) |
Apr 24, 2003 | 13.00 | 13.05 | 12.95 | 13.02 | 29,071 | -0.03(-0.22%) |
Apr 23, 2003 | 13.10 | 13.12 | 13.00 | 13.05 | 56,080 | -0.06(-0.44%) |
Apr 22, 2003 | 13.10 | 13.14 | 13.02 | 13.11 | 48,245 | -0.04(-0.30%) |
Apr 21, 2003 | 13.00 | 13.31 | 12.95 | 13.14 | 48,245 | +0.06(+0.48%) |
Apr 17, 2003 | 13.06 | 13.08 | 12.90 | 13.08 | 56,492 | +0.05(+0.37%) |
Apr 16, 2003 | 12.97 | 13.07 | 12.85 | 13.03 | 54,224 | +0.03(+0.22%) |
Apr 15, 2003 | 12.96 | 13.07 | 12.95 | 13.00 | 31,132 | +0.04(+0.34%) |
Apr 14, 2003 | 12.90 | 13.02 | 12.89 | 12.96 | 33,813 | +0.13(+1.02%) |
Apr 11, 2003 | 12.91 | 12.95 | 12.71 | 12.83 | 33,813 | -0.08(-0.60%) |
Apr 10, 2003 | 12.76 | 12.95 | 12.73 | 12.91 | 28,452 | +0.10(+0.76%) |
Apr 09, 2003 | 12.85 | 13.00 | 12.80 | 12.81 | 24,535 | -0.09(-0.71%) |
Apr 08, 2003 | 12.95 | 12.95 | 12.76 | 12.90 | 43,915 | -0.02(-0.19%) |
Apr 07, 2003 | 12.95 | 13.02 | 12.79 | 12.93 | 32,576 | -0.02(-0.19%) |
Apr 04, 2003 | 13.02 | 13.05 | 12.71 | 12.95 | 37,730 | -0.05(-0.37%) |
Apr 03, 2003 | 12.93 | 13.03 | 12.90 | 13.00 | 28,040 | +0.07(+0.53%) |
Apr 02, 2003 | 12.72 | 12.97 | 12.72 | 12.93 | 39,792 | +0.16(+1.29%) |
Apr 01, 2003 | 12.63 | 12.78 | 12.57 | 12.77 | 36,905 | +0.20(+1.62%) |
Mar 31, 2003 | 12.64 | 12.66 | 12.51 | 12.56 | 44,328 | -0.08(-0.61%) |
Mar 28, 2003 | 12.73 | 12.85 | 12.63 | 12.64 | 37,111 | -0.13(-0.99%) |
Mar 27, 2003 | 12.73 | 12.81 | 12.62 | 12.77 | 29,895 | +0.01(+0.08%) |
Mar 26, 2003 | 13.06 | 13.07 | 12.73 | 12.76 | 69,481 | -0.31(-2.34%) |
Mar 25, 2003 | 12.78 | 13.06 | 12.78 | 13.06 | 46,389 | +0.22(+1.74%) |
Mar 24, 2003 | 13.02 | 13.06 | 12.71 | 12.84 | 52,575 | -0.18(-1.42%) |
Mar 21, 2003 | 12.80 | 13.02 | 12.79 | 13.02 | 63,090 | +0.20(+1.55%) |
Mar 20, 2003 | 12.73 | 12.83 | 12.61 | 12.82 | 58,348 | +0.04(+0.34%) |
Mar 19, 2003 | 12.79 | 12.79 | 12.66 | 12.78 | 39,792 | -0.02(-0.15%) |
Mar 18, 2003 | 12.68 | 12.80 | 12.61 | 12.80 | 41,441 | +0.07(+0.53%) |
Mar 17, 2003 | 12.51 | 12.73 | 12.42 | 12.73 | 97,934 | +0.17(+1.35%) |
Mar 14, 2003 | 12.65 | 12.65 | 12.46 | 12.56 | 39,379 | -0.09(-0.69%) |
Mar 13, 2003 | 12.71 | 12.71 | 12.51 | 12.65 | 62,265 | -0.17(-1.36%) |
Mar 12, 2003 | 12.78 | 12.85 | 12.66 | 12.82 | 70,718 | +0.02(+0.15%) |
Mar 11, 2003 | 12.71 | 12.85 | 12.71 | 12.80 | 47,420 | +0.04(+0.34%) |
Mar 10, 2003 | 12.83 | 12.84 | 12.73 | 12.76 | 33,194 | -0.05(-0.38%) |
Mar 07, 2003 | 12.76 | 12.85 | 12.76 | 12.81 | 37,318 | +0.01(+0.11%) |
Mar 06, 2003 | 12.85 | 12.90 | 12.78 | 12.79 | 48,245 | -0.14(-1.05%) |
Mar 05, 2003 | 12.76 | 12.93 | 12.71 | 12.93 | 68,450 | +0.17(+1.37%) |
Mar 04, 2003 | 12.74 | 12.85 | 12.63 | 12.76 | 41,441 | +0.02(+0.19%) |