Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.82 | 14.02 | 13.70 | 14.01 | 79,100 | +0.32(+2.34%) |
May 29, 2003 | 14.01 | 14.08 | 13.60 | 13.69 | 75,500 | -0.18(-1.30%) |
May 28, 2003 | 14.25 | 14.45 | 13.87 | 13.87 | 252,600 | -0.33(-2.32%) |
May 27, 2003 | 13.25 | 14.50 | 13.21 | 14.20 | 230,700 | +1.00(+7.58%) |
May 23, 2003 | 13.24 | 13.52 | 13.16 | 13.20 | 84,600 | -0.08(-0.60%) |
May 22, 2003 | 13.30 | 13.82 | 13.27 | 13.28 | 96,200 | -0.26(-1.91%) |
May 21, 2003 | 13.55 | 13.55 | 13.20 | 13.54 | 29,100 | +0.04(+0.29%) |
May 20, 2003 | 13.80 | 14.04 | 13.38 | 13.50 | 63,900 | -0.23(-1.68%) |
May 19, 2003 | 13.83 | 14.11 | 13.55 | 13.73 | 110,700 | -0.11(-0.79%) |
May 16, 2003 | 13.88 | 14.65 | 13.84 | 13.84 | 121,100 | -0.30(-2.12%) |
May 15, 2003 | 14.20 | 14.34 | 14.00 | 14.14 | 76,000 | -0.10(-0.70%) |
May 14, 2003 | 13.76 | 14.70 | 13.75 | 14.24 | 132,600 | +0.18(+1.29%) |
May 13, 2003 | 13.62 | 14.06 | 13.62 | 14.06 | 77,100 | +0.53(+3.91%) |
May 12, 2003 | 13.12 | 13.76 | 12.80 | 13.53 | 126,300 | +0.32(+2.42%) |
May 09, 2003 | 13.00 | 13.33 | 12.93 | 13.21 | 50,400 | +0.22(+1.69%) |
May 08, 2003 | 13.23 | 13.33 | 12.83 | 12.99 | 75,600 | +0.08(+0.62%) |
May 07, 2003 | 13.19 | 13.54 | 12.91 | 12.91 | 43,800 | -0.48(-3.58%) |
May 06, 2003 | 13.59 | 13.80 | 13.20 | 13.39 | 70,000 | -0.22(-1.62%) |
May 05, 2003 | 14.00 | 14.00 | 13.40 | 13.61 | 70,000 | -0.29(-2.09%) |
May 02, 2003 | 13.40 | 13.94 | 13.35 | 13.90 | 106,500 | +0.75(+5.70%) |
Apr 30, 2003 | 13.40 | 13.44 | 12.48 | 13.15 | 58,200 | -0.09(-0.68%) |
Apr 29, 2003 | 13.46 | 13.50 | 13.16 | 13.24 | 103,700 | -0.16(-1.19%) |
Apr 28, 2003 | 12.93 | 13.40 | 12.92 | 13.40 | 84,500 | +0.49(+3.80%) |
Apr 25, 2003 | 13.34 | 13.42 | 12.90 | 12.91 | 69,500 | -0.46(-3.44%) |
Apr 24, 2003 | 13.94 | 14.06 | 13.36 | 13.37 | 72,600 | -0.69(-4.91%) |
Apr 23, 2003 | 13.61 | 14.24 | 13.61 | 14.06 | 79,400 | +0.51(+3.76%) |
Apr 22, 2003 | 12.96 | 13.61 | 12.91 | 13.55 | 99,600 | +0.61(+4.71%) |
Apr 21, 2003 | 13.24 | 13.38 | 12.85 | 12.94 | 71,500 | -0.30(-2.27%) |
Apr 17, 2003 | 12.73 | 13.75 | 12.55 | 13.24 | 53,900 | +0.51(+4.01%) |
Apr 16, 2003 | 13.30 | 13.37 | 12.66 | 12.73 | 94,300 | -0.59(-4.42%) |
Apr 15, 2003 | 13.05 | 13.52 | 12.77 | 13.32 | 83,900 | +0.20(+1.52%) |
Apr 14, 2003 | 13.00 | 13.16 | 12.90 | 13.12 | 121,200 | +0.05(+0.38%) |
Apr 11, 2003 | 13.16 | 13.25 | 12.56 | 13.07 | 272,400 | +0.07(+0.54%) |
Apr 10, 2003 | 13.05 | 13.20 | 12.94 | 13.00 | 559,100 | -0.06(-0.46%) |
Apr 09, 2003 | 13.40 | 13.68 | 13.05 | 13.06 | 66,300 | -0.15(-1.14%) |
Apr 08, 2003 | 13.00 | 13.77 | 13.00 | 13.21 | 150,400 | +0.16(+1.23%) |
Apr 07, 2003 | 14.30 | 14.52 | 13.05 | 13.05 | 99,500 | -1.05(-7.45%) |
Apr 04, 2003 | 14.15 | 15.06 | 14.10 | 14.10 | 245,800 | -0.15(-1.05%) |
Apr 03, 2003 | 13.70 | 14.28 | 13.60 | 14.25 | 205,600 | +0.64(+4.70%) |
Apr 02, 2003 | 12.69 | 13.74 | 12.69 | 13.61 | 312,400 | +0.85(+6.66%) |
Apr 01, 2003 | 12.18 | 12.88 | 12.18 | 12.76 | 125,500 | +0.60(+4.93%) |
Mar 31, 2003 | 12.25 | 12.50 | 12.14 | 12.16 | 135,159 | -0.20(-1.62%) |
Mar 28, 2003 | 12.30 | 12.44 | 12.24 | 12.36 | 117,580 | +0.03(+0.24%) |
Mar 27, 2003 | 12.49 | 12.49 | 12.03 | 12.33 | 220,899 | -0.20(-1.60%) |
Mar 26, 2003 | 12.84 | 13.14 | 12.50 | 12.53 | 236,807 | -0.39(-3.02%) |
Mar 25, 2003 | 13.09 | 13.54 | 12.62 | 12.92 | 184,286 | -0.26(-1.97%) |
Mar 24, 2003 | 13.40 | 13.50 | 12.67 | 13.18 | 79,628 | -0.24(-1.79%) |
Mar 21, 2003 | 13.55 | 13.85 | 13.10 | 13.42 | 490,526 | -0.04(-0.30%) |
Mar 20, 2003 | 12.80 | 13.59 | 12.80 | 13.46 | 211,468 | +0.65(+5.07%) |
Mar 19, 2003 | 12.65 | 13.00 | 12.42 | 12.81 | 287,889 | +0.15(+1.19%) |
Mar 18, 2003 | 12.17 | 12.74 | 12.09 | 12.66 | 608,174 | +0.88(+7.46%) |
Mar 17, 2003 | 10.59 | 11.96 | 10.43 | 11.78 | 263,459 | +1.13(+10.61%) |
Mar 14, 2003 | 10.61 | 10.87 | 10.48 | 10.65 | 152,276 | +0.00(+0.00%) |
Mar 13, 2003 | 10.57 | 10.65 | 10.25 | 10.65 | 101,100 | +0.13(+1.24%) |
Mar 12, 2003 | 10.96 | 11.31 | 10.30 | 10.52 | 217,871 | -0.48(-4.36%) |
Mar 11, 2003 | 10.47 | 11.39 | 10.36 | 11.00 | 193,400 | +0.54(+5.16%) |
Mar 10, 2003 | 10.25 | 10.55 | 10.15 | 10.46 | 122,800 | +0.12(+1.16%) |
Mar 07, 2003 | 10.44 | 10.91 | 10.00 | 10.34 | 107,400 | -0.26(-2.45%) |
Mar 06, 2003 | 10.47 | 10.63 | 10.45 | 10.60 | 40,200 | +0.09(+0.86%) |
Mar 05, 2003 | 10.74 | 10.74 | 10.46 | 10.51 | 68,400 | -0.23(-2.14%) |
Mar 04, 2003 | 11.21 | 11.37 | 10.68 | 10.74 | 51,300 | -0.57(-5.04%) |