Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.54 | 13.56 | 13.38 | 13.40 | 1,537,228 | -0.03(-0.21%) |
May 29, 2003 | 13.49 | 13.67 | 13.40 | 13.43 | 1,387,688 | -0.05(-0.36%) |
May 28, 2003 | 13.51 | 13.56 | 13.45 | 13.47 | 903,114 | +0.03(+0.21%) |
May 27, 2003 | 13.23 | 13.47 | 13.23 | 13.45 | 1,263,930 | +0.03(+0.26%) |
May 23, 2003 | 13.37 | 13.47 | 13.37 | 13.41 | 930,329 | +0.31(+2.34%) |
May 22, 2003 | 12.99 | 13.20 | 12.96 | 13.10 | 1,339,560 | -0.09(-0.69%) |
May 21, 2003 | 13.19 | 13.23 | 13.13 | 13.19 | 1,310,196 | -0.05(-0.37%) |
May 20, 2003 | 13.27 | 13.37 | 13.20 | 13.24 | 855,559 | +0.01(+0.11%) |
May 19, 2003 | 13.44 | 13.44 | 13.22 | 13.23 | 1,348,584 | -0.34(-2.47%) |
May 16, 2003 | 13.68 | 13.70 | 13.54 | 13.56 | 467,957 | -0.20(-1.42%) |
May 15, 2003 | 13.75 | 13.82 | 13.74 | 13.76 | 1,449,280 | +0.16(+1.18%) |
May 14, 2003 | 13.61 | 13.71 | 13.57 | 13.60 | 756,725 | -0.03(-0.26%) |
May 13, 2003 | 13.72 | 13.73 | 13.58 | 13.63 | 1,036,468 | -0.29(-2.11%) |
May 12, 2003 | 13.89 | 14.00 | 13.86 | 13.93 | 1,744,779 | +0.08(+0.55%) |
May 09, 2003 | 13.89 | 13.95 | 13.79 | 13.85 | 1,469,047 | +0.10(+0.71%) |
May 08, 2003 | 13.90 | 13.97 | 13.75 | 13.75 | 1,659,266 | -0.16(-1.15%) |
May 07, 2003 | 14.21 | 14.21 | 13.91 | 13.91 | 1,464,033 | -0.26(-1.82%) |
May 06, 2003 | 14.03 | 14.20 | 14.02 | 14.17 | 1,256,195 | -0.08(-0.59%) |
May 05, 2003 | 14.24 | 14.38 | 14.10 | 14.26 | 354,083 | +0.06(+0.39%) |
May 02, 2003 | 14.10 | 14.20 | 13.83 | 14.20 | 1,401,582 | +0.10(+0.69%) |
May 01, 2003 | 14.12 | 14.20 | 14.05 | 14.10 | 1,196,035 | -0.03(-0.20%) |
Apr 30, 2003 | 14.26 | 14.26 | 14.07 | 14.13 | 890,939 | -0.13(-0.93%) |
Apr 29, 2003 | 14.33 | 14.44 | 14.21 | 14.26 | 976,165 | +0.07(+0.49%) |
Apr 28, 2003 | 13.89 | 14.28 | 13.87 | 14.19 | 2,121,925 | +0.72(+5.34%) |
Apr 25, 2003 | 13.75 | 13.75 | 13.45 | 13.47 | 915,432 | -0.35(-2.53%) |
Apr 24, 2003 | 14.00 | 14.00 | 13.66 | 13.82 | 672,644 | -0.18(-1.30%) |
Apr 23, 2003 | 13.82 | 14.04 | 13.82 | 14.00 | 567,794 | -0.01(-0.10%) |
Apr 22, 2003 | 13.86 | 14.03 | 13.82 | 14.02 | 472,255 | +0.04(+0.30%) |
Apr 21, 2003 | 14.06 | 14.07 | 13.93 | 13.98 | 476,265 | -0.19(-1.33%) |
Apr 17, 2003 | 14.00 | 14.17 | 13.87 | 14.17 | 739,393 | +0.08(+0.60%) |
Apr 16, 2003 | 14.14 | 14.17 | 14.03 | 14.08 | 2,316,012 | +0.27(+1.97%) |
Apr 15, 2003 | 13.80 | 13.89 | 13.76 | 13.81 | 1,715,845 | +0.27(+2.01%) |
Apr 14, 2003 | 13.38 | 13.54 | 13.33 | 13.54 | 2,261,581 | +0.69(+5.38%) |
Apr 11, 2003 | 12.78 | 12.88 | 12.74 | 12.85 | 1,432,091 | +0.27(+2.17%) |
Apr 10, 2003 | 12.60 | 12.67 | 12.57 | 12.57 | 900,822 | +0.14(+1.12%) |
Apr 09, 2003 | 12.68 | 12.68 | 12.41 | 12.43 | 576,388 | -0.27(-2.09%) |
Apr 08, 2003 | 12.78 | 12.78 | 12.64 | 12.70 | 538,860 | +0.17(+1.34%) |
Apr 07, 2003 | 12.78 | 12.87 | 12.53 | 12.53 | 902,684 | +0.10(+0.84%) |
Apr 04, 2003 | 12.57 | 12.60 | 12.43 | 12.43 | 827,341 | +0.10(+0.85%) |
Apr 03, 2003 | 12.48 | 12.48 | 12.32 | 12.32 | 480,133 | -0.21(-1.67%) |
Apr 02, 2003 | 12.46 | 12.62 | 12.41 | 12.53 | 1,351,019 | +0.29(+2.40%) |
Apr 01, 2003 | 12.20 | 12.25 | 12.15 | 12.24 | 722,778 | +0.25(+2.10%) |
Mar 31, 2003 | 12.11 | 12.11 | 11.94 | 11.99 | 507,205 | -0.10(-0.87%) |
Mar 28, 2003 | 12.08 | 12.15 | 12.05 | 12.09 | 405,506 | +0.22(+1.82%) |
Mar 27, 2003 | 11.87 | 11.95 | 11.81 | 11.88 | 670,925 | -0.10(-0.87%) |
Mar 26, 2003 | 12.04 | 12.06 | 11.92 | 11.98 | 796,831 | -0.23(-1.89%) |
Mar 25, 2003 | 12.08 | 12.21 | 12.00 | 12.21 | 660,469 | +0.16(+1.33%) |
Mar 24, 2003 | 12.18 | 12.25 | 12.05 | 12.05 | 659,180 | -0.36(-2.87%) |
Mar 21, 2003 | 12.25 | 12.57 | 12.18 | 12.41 | 1,305,755 | +0.29(+2.36%) |
Mar 20, 2003 | 12.18 | 12.18 | 12.00 | 12.12 | 1,390,266 | +0.18(+1.52%) |
Mar 19, 2003 | 12.04 | 12.11 | 11.93 | 11.94 | 859,426 | +0.01(+0.06%) |
Mar 18, 2003 | 11.94 | 12.04 | 11.87 | 11.93 | 1,567,021 | -0.15(-1.21%) |
Mar 17, 2003 | 11.80 | 12.11 | 11.73 | 12.08 | 1,288,280 | -0.21(-1.71%) |
Mar 14, 2003 | 12.36 | 12.36 | 12.16 | 12.29 | 722,921 | +0.01(+0.11%) |
Mar 13, 2003 | 12.04 | 12.27 | 11.98 | 12.27 | 1,497,264 | +0.45(+3.84%) |
Mar 12, 2003 | 11.87 | 11.88 | 11.64 | 11.82 | 986,622 | -0.06(-0.47%) |
Mar 11, 2003 | 11.94 | 12.04 | 11.88 | 11.88 | 751,282 | +0.11(+0.95%) |
Mar 10, 2003 | 12.08 | 12.11 | 11.72 | 11.76 | 2,465,266 | -0.38(-3.10%) |
Mar 07, 2003 | 12.15 | 12.17 | 12.02 | 12.14 | 1,032,314 | -0.17(-1.42%) |
Mar 06, 2003 | 12.39 | 12.48 | 12.24 | 12.32 | 1,996,735 | -0.23(-1.84%) |
Mar 05, 2003 | 12.78 | 12.78 | 12.52 | 12.55 | 2,025,525 | -0.20(-1.53%) |
Mar 04, 2003 | 12.87 | 12.88 | 12.70 | 12.74 | 658,750 | -0.13(-1.03%) |