Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.42 | 16.86 | 16.05 | 16.86 | 731,608 | +0.17(+1.00%) |
May 29, 2003 | 16.35 | 16.88 | 16.04 | 16.70 | 1,167,158 | -0.12(-0.69%) |
May 28, 2003 | 16.97 | 17.27 | 16.41 | 16.81 | 1,329,738 | -1.08(-6.04%) |
May 27, 2003 | 17.78 | 18.17 | 17.30 | 17.90 | 1,045,103 | +0.50(+2.87%) |
May 23, 2003 | 17.63 | 18.00 | 17.30 | 17.40 | 1,036,926 | +0.07(+0.43%) |
May 22, 2003 | 17.61 | 17.63 | 17.09 | 17.32 | 899,359 | -0.24(-1.37%) |
May 21, 2003 | 16.71 | 17.62 | 16.43 | 17.56 | 953,953 | +0.90(+5.39%) |
May 20, 2003 | 16.91 | 17.02 | 16.38 | 16.67 | 799,310 | +0.21(+1.26%) |
May 19, 2003 | 15.66 | 16.83 | 15.59 | 16.46 | 1,199,386 | +1.07(+6.97%) |
May 16, 2003 | 15.44 | 15.79 | 15.34 | 15.38 | 572,155 | +0.27(+1.76%) |
May 15, 2003 | 15.79 | 15.97 | 15.11 | 15.12 | 770,089 | -0.56(-3.55%) |
May 14, 2003 | 14.85 | 15.92 | 14.84 | 15.68 | 845,005 | +0.83(+5.60%) |
May 13, 2003 | 15.09 | 15.32 | 14.77 | 14.84 | 681,944 | -0.35(-2.30%) |
May 12, 2003 | 15.05 | 15.45 | 14.75 | 15.19 | 1,104,267 | +0.67(+4.58%) |
May 09, 2003 | 14.27 | 14.58 | 14.10 | 14.53 | 449,297 | +0.06(+0.40%) |
May 08, 2003 | 14.07 | 14.70 | 14.05 | 14.47 | 882,764 | +0.52(+3.76%) |
May 07, 2003 | 14.47 | 14.76 | 13.85 | 13.95 | 614,002 | -0.37(-2.56%) |
May 06, 2003 | 14.39 | 14.51 | 13.86 | 14.31 | 730,045 | +0.17(+1.18%) |
May 05, 2003 | 13.68 | 14.30 | 13.64 | 14.15 | 440,841 | +0.22(+1.55%) |
May 02, 2003 | 13.97 | 14.01 | 13.43 | 13.93 | 486,175 | +0.25(+1.82%) |
May 01, 2003 | 13.43 | 13.93 | 13.32 | 13.68 | 710,685 | +0.42(+3.13%) |
Apr 30, 2003 | 13.39 | 13.65 | 13.26 | 13.26 | 575,282 | +0.29(+2.24%) |
Apr 29, 2003 | 12.83 | 12.97 | 12.56 | 12.97 | 476,315 | -0.01(-0.06%) |
Apr 28, 2003 | 12.96 | 13.10 | 12.65 | 12.98 | 586,585 | +0.05(+0.39%) |
Apr 25, 2003 | 13.46 | 13.93 | 12.93 | 12.93 | 1,062,299 | -0.94(-6.77%) |
Apr 24, 2003 | 14.51 | 14.91 | 13.80 | 13.87 | 808,449 | -0.60(-4.13%) |
Apr 23, 2003 | 14.39 | 14.68 | 14.30 | 14.47 | 336,944 | -0.05(-0.35%) |
Apr 22, 2003 | 14.51 | 14.85 | 14.30 | 14.52 | 525,137 | +0.00(+0.00%) |
Apr 21, 2003 | 14.89 | 14.93 | 14.35 | 14.52 | 581,895 | +0.06(+0.40%) |
Apr 17, 2003 | 14.64 | 14.92 | 14.23 | 14.46 | 1,190,367 | +0.19(+1.34%) |
Apr 16, 2003 | 13.31 | 14.31 | 13.31 | 14.27 | 1,086,830 | +0.80(+5.93%) |
Apr 15, 2003 | 12.82 | 13.51 | 12.82 | 13.47 | 492,188 | +0.67(+5.25%) |
Apr 14, 2003 | 12.93 | 13.21 | 12.68 | 12.80 | 319,988 | -0.18(-1.40%) |
Apr 11, 2003 | 12.81 | 13.46 | 12.81 | 12.98 | 569,630 | -0.10(-0.76%) |
Apr 10, 2003 | 12.97 | 13.26 | 12.81 | 13.08 | 1,303,042 | +0.36(+2.81%) |
Apr 09, 2003 | 12.22 | 12.91 | 11.98 | 12.72 | 1,374,111 | +0.75(+6.25%) |
Apr 08, 2003 | 11.78 | 12.08 | 11.66 | 11.97 | 609,794 | +0.33(+2.86%) |
Apr 07, 2003 | 11.14 | 11.94 | 10.98 | 11.64 | 689,520 | +0.27(+2.34%) |
Apr 04, 2003 | 11.14 | 11.54 | 11.14 | 11.38 | 452,746 | +0.02(+0.15%) |
Apr 03, 2003 | 10.95 | 11.56 | 10.95 | 11.36 | 332,013 | -0.05(-0.44%) |
Apr 02, 2003 | 10.84 | 11.44 | 10.84 | 11.41 | 492,308 | -0.15(-1.30%) |
Apr 01, 2003 | 12.10 | 12.21 | 11.50 | 11.56 | 619,173 | -0.67(-5.44%) |
Mar 31, 2003 | 12.44 | 12.47 | 11.86 | 12.22 | 907,741 | +0.47(+4.03%) |
Mar 28, 2003 | 11.05 | 11.80 | 11.03 | 11.75 | 982,838 | +0.82(+7.45%) |
Mar 27, 2003 | 11.31 | 11.39 | 10.85 | 10.94 | 414,708 | -0.28(-2.52%) |
Mar 26, 2003 | 11.33 | 11.53 | 11.14 | 11.22 | 376,687 | -0.07(-0.59%) |
Mar 25, 2003 | 11.72 | 11.73 | 11.07 | 11.28 | 655,269 | -0.15(-1.31%) |
Mar 24, 2003 | 11.60 | 11.74 | 11.23 | 11.43 | 1,197,848 | +0.56(+5.12%) |
Mar 21, 2003 | 11.56 | 11.97 | 10.85 | 10.88 | 1,083,432 | -0.69(-5.97%) |
Mar 20, 2003 | 11.81 | 12.22 | 11.23 | 11.57 | 59,656,652 | -0.28(-2.32%) |
Mar 19, 2003 | 12.47 | 12.47 | 11.64 | 11.84 | 751,909 | -0.43(-3.52%) |
Mar 18, 2003 | 12.10 | 12.57 | 12.07 | 12.27 | 743,251 | +0.07(+0.61%) |
Mar 17, 2003 | 12.69 | 12.85 | 11.85 | 12.20 | 1,563,711 | +0.52(+4.41%) |
Mar 14, 2003 | 11.20 | 11.77 | 11.13 | 11.68 | 981,906 | +0.55(+4.93%) |
Mar 13, 2003 | 10.85 | 11.56 | 10.71 | 11.13 | 1,493,400 | -0.28(-2.48%) |
Mar 12, 2003 | 10.73 | 11.84 | 10.54 | 11.42 | 2,018,757 | +0.15(+1.33%) |
Mar 11, 2003 | 11.41 | 11.78 | 11.14 | 11.27 | 1,607,518 | -0.67(-5.57%) |
Mar 10, 2003 | 12.91 | 13.17 | 11.76 | 11.93 | 1,901,172 | -0.87(-6.82%) |
Mar 07, 2003 | 13.47 | 13.68 | 12.39 | 12.81 | 2,203,384 | -0.19(-1.47%) |
Mar 06, 2003 | 13.48 | 14.05 | 12.76 | 13.00 | 3,367,757 | -0.06(-0.45%) |
Mar 05, 2003 | 12.02 | 13.10 | 11.88 | 13.06 | 4,096,840 | +1.45(+12.46%) |
Mar 04, 2003 | 11.08 | 11.99 | 10.70 | 11.61 | 5,281,556 | +0.72(+6.56%) |