Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.46 | 13.58 | 13.43 | 13.53 | 1,175,542 | +0.14(+1.06%) |
May 29, 2003 | 13.46 | 13.55 | 13.36 | 13.38 | 703,753 | -0.07(-0.50%) |
May 28, 2003 | 13.43 | 13.47 | 13.36 | 13.45 | 383,541 | +0.08(+0.61%) |
May 27, 2003 | 13.22 | 13.40 | 13.21 | 13.37 | 1,210,247 | +0.13(+0.97%) |
May 23, 2003 | 13.28 | 13.32 | 13.22 | 13.24 | 525,923 | -0.07(-0.51%) |
May 22, 2003 | 13.07 | 13.35 | 13.07 | 13.31 | 346,908 | +0.18(+1.33%) |
May 21, 2003 | 12.99 | 13.15 | 12.99 | 13.13 | 256,584 | +0.10(+0.78%) |
May 20, 2003 | 12.98 | 13.09 | 12.96 | 13.03 | 422,103 | +0.08(+0.62%) |
May 19, 2003 | 13.01 | 13.01 | 12.90 | 12.95 | 102,337 | -0.13(-0.98%) |
May 16, 2003 | 13.11 | 13.20 | 13.03 | 13.08 | 1,308,432 | -0.07(-0.56%) |
May 15, 2003 | 13.17 | 13.17 | 13.07 | 13.15 | 261,033 | +0.10(+0.78%) |
May 14, 2003 | 13.24 | 13.24 | 13.05 | 13.05 | 200,669 | -0.10(-0.77%) |
May 13, 2003 | 13.22 | 13.23 | 13.11 | 13.15 | 373,901 | -0.06(-0.46%) |
May 12, 2003 | 13.14 | 13.28 | 13.05 | 13.22 | 503,231 | +0.11(+0.87%) |
May 09, 2003 | 13.05 | 13.14 | 12.95 | 13.10 | 134,818 | +0.16(+1.25%) |
May 08, 2003 | 12.91 | 13.01 | 12.91 | 12.94 | 196,813 | -0.06(-0.47%) |
May 07, 2003 | 13.03 | 13.10 | 12.98 | 13.00 | 676,463 | +0.03(+0.26%) |
May 06, 2003 | 12.90 | 13.01 | 12.90 | 12.97 | 610,908 | +0.07(+0.52%) |
May 05, 2003 | 12.99 | 12.99 | 12.87 | 12.90 | 109,901 | -0.08(-0.62%) |
May 02, 2003 | 12.82 | 12.98 | 12.81 | 12.98 | 106,193 | +0.10(+0.79%) |
May 01, 2003 | 12.86 | 12.88 | 12.68 | 12.88 | 94,921 | -0.01(-0.10%) |
Apr 30, 2003 | 12.93 | 12.97 | 12.88 | 12.89 | 109,604 | -0.11(-0.83%) |
Apr 29, 2003 | 12.97 | 13.03 | 12.88 | 13.00 | 270,970 | +0.11(+0.89%) |
Apr 28, 2003 | 12.70 | 12.96 | 12.70 | 12.88 | 518,063 | +0.18(+1.43%) |
Apr 25, 2003 | 12.88 | 12.88 | 12.69 | 12.70 | 151,429 | -0.20(-1.52%) |
Apr 24, 2003 | 12.95 | 12.95 | 12.78 | 12.90 | 55,173 | -0.09(-0.68%) |
Apr 23, 2003 | 13.02 | 13.02 | 12.92 | 12.99 | 412,908 | -0.03(-0.21%) |
Apr 22, 2003 | 12.74 | 13.01 | 12.73 | 13.01 | 453,249 | +0.23(+1.79%) |
Apr 21, 2003 | 12.90 | 12.91 | 12.76 | 12.78 | 72,674 | -0.09(-0.73%) |
Apr 17, 2003 | 12.71 | 12.88 | 12.65 | 12.88 | 290,548 | +0.22(+1.76%) |
Apr 16, 2003 | 12.86 | 12.90 | 12.63 | 12.66 | 1,556,266 | -0.37(-2.85%) |
Apr 15, 2003 | 13.05 | 13.05 | 12.92 | 13.03 | 301,672 | +0.05(+0.36%) |
Apr 14, 2003 | 12.79 | 12.98 | 12.79 | 12.98 | 648,876 | +0.22(+1.74%) |
Apr 11, 2003 | 12.84 | 12.86 | 12.74 | 12.76 | 184,651 | +0.03(+0.21%) |
Apr 10, 2003 | 12.76 | 12.76 | 12.65 | 12.73 | 529,780 | +0.04(+0.32%) |
Apr 09, 2003 | 12.84 | 12.95 | 12.68 | 12.69 | 370,786 | -0.10(-0.79%) |
Apr 08, 2003 | 12.74 | 12.81 | 12.69 | 12.79 | 96,701 | +0.15(+1.17%) |
Apr 07, 2003 | 12.85 | 12.96 | 12.64 | 12.64 | 118,355 | -0.07(-0.53%) |
Apr 04, 2003 | 12.66 | 12.72 | 12.59 | 12.71 | 494,332 | +0.05(+0.43%) |
Apr 03, 2003 | 12.80 | 12.80 | 12.59 | 12.66 | 496,705 | -0.09(-0.69%) |
Apr 02, 2003 | 12.69 | 12.80 | 12.63 | 12.74 | 1,310,657 | +0.26(+2.11%) |
Apr 01, 2003 | 12.37 | 12.52 | 12.37 | 12.48 | 493,591 | -0.04(-0.32%) |
Mar 31, 2003 | 12.37 | 12.61 | 12.25 | 12.52 | 140,157 | -0.12(-0.96%) |
Mar 28, 2003 | 12.78 | 12.78 | 12.57 | 12.64 | 439,753 | -0.13(-1.06%) |
Mar 27, 2003 | 12.68 | 12.86 | 12.57 | 12.78 | 1,477,956 | +0.03(+0.21%) |
Mar 26, 2003 | 12.74 | 12.84 | 12.72 | 12.75 | 590,885 | -0.05(-0.37%) |
Mar 25, 2003 | 12.78 | 12.88 | 12.68 | 12.80 | 425,366 | +0.01(+0.05%) |
Mar 24, 2003 | 12.84 | 12.88 | 12.66 | 12.79 | 405,937 | -0.35(-2.67%) |
Mar 21, 2003 | 12.94 | 13.14 | 12.86 | 13.14 | 234,930 | +0.21(+1.62%) |
Mar 20, 2003 | 12.97 | 12.99 | 12.79 | 12.93 | 1,372,949 | -0.03(-0.21%) |
Mar 19, 2003 | 12.87 | 12.96 | 12.80 | 12.96 | 979,618 | +0.22(+1.69%) |
Mar 18, 2003 | 12.86 | 12.86 | 12.62 | 12.74 | 519,991 | -0.09(-0.74%) |
Mar 17, 2003 | 12.41 | 12.86 | 12.41 | 12.84 | 497,002 | +0.36(+2.86%) |
Mar 14, 2003 | 12.52 | 12.62 | 12.45 | 12.48 | 277,348 | -0.02(-0.16%) |
Mar 13, 2003 | 12.34 | 12.50 | 12.30 | 12.50 | 200,818 | +0.27(+2.20%) |
Mar 12, 2003 | 12.07 | 12.26 | 12.07 | 12.23 | 292,031 | +0.09(+0.78%) |
Mar 11, 2003 | 12.04 | 12.27 | 12.04 | 12.14 | 156,323 | +0.12(+1.01%) |
Mar 10, 2003 | 12.22 | 12.22 | 12.02 | 12.02 | 688,476 | -0.20(-1.66%) |
Mar 07, 2003 | 12.06 | 12.25 | 12.04 | 12.22 | 451,173 | +0.01(+0.11%) |
Mar 06, 2003 | 12.24 | 12.34 | 12.19 | 12.20 | 273,640 | -0.08(-0.66%) |
Mar 05, 2003 | 12.39 | 12.40 | 12.14 | 12.28 | 555,586 | -0.09(-0.76%) |
Mar 04, 2003 | 12.53 | 12.53 | 12.35 | 12.38 | 282,242 | -0.11(-0.86%) |