Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.35 | 13.48 | 13.35 | 13.41 | 1,165,783 | -0.21(-1.52%) |
May 29, 2003 | 13.71 | 13.74 | 13.57 | 13.62 | 583,473 | -0.00(-0.02%) |
May 28, 2003 | 13.59 | 13.69 | 13.54 | 13.62 | 865,761 | -0.05(-0.37%) |
May 27, 2003 | 13.69 | 13.69 | 13.56 | 13.67 | 579,112 | +0.18(+1.34%) |
May 23, 2003 | 13.45 | 13.53 | 13.36 | 13.49 | 455,847 | +0.05(+0.36%) |
May 22, 2003 | 13.41 | 13.45 | 13.31 | 13.44 | 1,239,190 | -0.19(-1.36%) |
May 21, 2003 | 13.69 | 13.74 | 13.56 | 13.63 | 837,852 | +0.02(+0.12%) |
May 20, 2003 | 13.53 | 13.66 | 13.50 | 13.61 | 1,632,824 | +0.24(+1.82%) |
May 19, 2003 | 13.44 | 13.48 | 13.36 | 13.37 | 1,194,274 | +0.14(+1.09%) |
May 16, 2003 | 13.29 | 13.31 | 13.14 | 13.23 | 1,717,278 | -0.08(-0.64%) |
May 15, 2003 | 13.35 | 13.38 | 13.28 | 13.31 | 1,093,540 | -0.26(-1.94%) |
May 14, 2003 | 13.63 | 13.63 | 13.50 | 13.58 | 960,972 | -0.40(-2.84%) |
May 13, 2003 | 14.01 | 14.03 | 13.94 | 13.97 | 1,374,084 | -0.10(-0.69%) |
May 12, 2003 | 13.93 | 14.07 | 13.93 | 14.07 | 1,097,755 | +0.30(+2.15%) |
May 09, 2003 | 13.64 | 13.81 | 13.58 | 13.77 | 845,702 | +0.13(+0.97%) |
May 08, 2003 | 13.53 | 13.71 | 13.53 | 13.64 | 843,667 | +0.10(+0.76%) |
May 07, 2003 | 13.61 | 13.67 | 13.50 | 13.54 | 1,288,467 | -0.31(-2.22%) |
May 06, 2003 | 13.82 | 13.85 | 13.72 | 13.84 | 2,271,098 | +0.27(+1.99%) |
May 05, 2003 | 13.58 | 13.61 | 13.44 | 13.57 | 2,839,163 | +0.49(+3.71%) |
May 02, 2003 | 13.36 | 13.53 | 13.01 | 13.09 | 6,835,534 | -1.43(-9.83%) |
May 01, 2003 | 14.39 | 14.51 | 14.30 | 14.51 | 483,465 | +0.07(+0.51%) |
Apr 30, 2003 | 14.62 | 14.63 | 14.44 | 14.44 | 725,053 | +0.20(+1.43%) |
Apr 29, 2003 | 14.33 | 14.38 | 14.09 | 14.24 | 766,917 | -0.17(-1.21%) |
Apr 28, 2003 | 14.22 | 14.43 | 14.21 | 14.41 | 506,142 | +0.37(+2.65%) |
Apr 25, 2003 | 14.07 | 14.09 | 14.00 | 14.04 | 511,956 | -0.05(-0.39%) |
Apr 24, 2003 | 14.13 | 14.16 | 13.99 | 14.09 | 627,081 | -0.12(-0.87%) |
Apr 23, 2003 | 14.29 | 14.29 | 14.08 | 14.22 | 1,510,140 | -0.37(-2.52%) |
Apr 22, 2003 | 14.33 | 14.60 | 14.30 | 14.58 | 559,052 | +0.12(+0.82%) |
Apr 21, 2003 | 14.51 | 14.51 | 14.40 | 14.47 | 391,307 | -0.08(-0.54%) |
Apr 17, 2003 | 14.47 | 14.54 | 14.42 | 14.54 | 842,940 | +0.15(+1.07%) |
Apr 16, 2003 | 14.52 | 14.52 | 14.35 | 14.39 | 573,588 | -0.16(-1.12%) |
Apr 15, 2003 | 14.46 | 14.56 | 14.42 | 14.55 | 850,789 | +0.13(+0.92%) |
Apr 14, 2003 | 14.29 | 14.42 | 14.27 | 14.42 | 354,677 | +0.18(+1.29%) |
Apr 11, 2003 | 14.33 | 14.41 | 14.19 | 14.24 | 547,714 | +0.03(+0.21%) |
Apr 10, 2003 | 14.21 | 14.29 | 14.15 | 14.21 | 618,795 | +0.04(+0.29%) |
Apr 09, 2003 | 14.27 | 14.36 | 14.13 | 14.16 | 1,368,705 | +0.02(+0.16%) |
Apr 08, 2003 | 14.13 | 14.18 | 14.02 | 14.14 | 1,315,504 | +0.16(+1.15%) |
Apr 07, 2003 | 14.22 | 14.23 | 13.98 | 13.98 | 963,007 | +0.06(+0.46%) |
Apr 04, 2003 | 13.90 | 13.97 | 13.85 | 13.92 | 1,062,142 | +0.23(+1.68%) |
Apr 03, 2003 | 13.74 | 13.78 | 13.65 | 13.69 | 1,016,063 | -0.40(-2.85%) |
Apr 02, 2003 | 13.97 | 14.15 | 13.95 | 14.09 | 926,376 | +0.24(+1.72%) |
Apr 01, 2003 | 13.76 | 13.87 | 13.76 | 13.85 | 791,918 | +0.22(+1.62%) |
Mar 31, 2003 | 13.67 | 13.72 | 13.58 | 13.63 | 1,231,777 | -0.10(-0.75%) |
Mar 28, 2003 | 13.76 | 13.81 | 13.72 | 13.73 | 1,327,132 | +0.08(+0.60%) |
Mar 27, 2003 | 13.52 | 13.70 | 13.51 | 13.65 | 971,147 | -0.00(-0.03%) |
Mar 26, 2003 | 13.62 | 13.71 | 13.60 | 13.66 | 1,794,464 | +0.28(+2.09%) |
Mar 25, 2003 | 13.35 | 13.49 | 13.27 | 13.38 | 1,552,585 | +0.44(+3.42%) |
Mar 24, 2003 | 13.14 | 13.26 | 12.93 | 12.93 | 1,317,248 | -0.89(-6.47%) |
Mar 21, 2003 | 13.62 | 13.85 | 13.59 | 13.83 | 1,021,732 | +0.47(+3.54%) |
Mar 20, 2003 | 13.30 | 13.42 | 13.25 | 13.36 | 895,269 | +0.01(+0.10%) |
Mar 19, 2003 | 13.23 | 13.36 | 13.20 | 13.34 | 504,107 | +0.18(+1.36%) |
Mar 18, 2003 | 13.26 | 13.30 | 13.03 | 13.16 | 1,057,490 | +0.11(+0.88%) |
Mar 17, 2003 | 12.52 | 13.12 | 12.49 | 13.05 | 1,135,403 | +0.45(+3.55%) |
Mar 14, 2003 | 12.51 | 12.68 | 12.41 | 12.60 | 749,037 | -0.10(-0.81%) |
Mar 13, 2003 | 12.39 | 12.70 | 12.35 | 12.70 | 1,052,548 | +0.56(+4.63%) |
Mar 12, 2003 | 12.17 | 12.20 | 11.99 | 12.14 | 1,811,034 | -0.30(-2.43%) |
Mar 11, 2003 | 12.39 | 12.53 | 12.36 | 12.45 | 1,122,321 | +0.10(+0.82%) |
Mar 10, 2003 | 12.40 | 12.48 | 12.32 | 12.34 | 1,512,175 | -0.38(-3.01%) |
Mar 07, 2003 | 12.63 | 12.83 | 12.61 | 12.73 | 1,828,332 | -0.32(-2.46%) |
Mar 06, 2003 | 13.07 | 13.23 | 13.02 | 13.05 | 854,278 | -0.10(-0.75%) |
Mar 05, 2003 | 13.12 | 13.17 | 13.06 | 13.15 | 1,460,863 | +0.12(+0.90%) |
Mar 04, 2003 | 13.25 | 13.28 | 13.03 | 13.03 | 1,608,403 | +0.08(+0.58%) |