Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.03 | 15.77 | 15.01 | 15.62 | 330,086 | +0.62(+4.14%) |
May 29, 2003 | 15.06 | 15.24 | 14.92 | 15.00 | 200,404 | -0.07(-0.45%) |
May 28, 2003 | 15.30 | 15.30 | 14.96 | 15.06 | 198,666 | -0.09(-0.59%) |
May 27, 2003 | 14.94 | 15.19 | 14.78 | 15.15 | 145,590 | +0.22(+1.50%) |
May 23, 2003 | 14.92 | 14.96 | 14.57 | 14.93 | 214,709 | +0.10(+0.66%) |
May 22, 2003 | 14.59 | 14.92 | 14.56 | 14.83 | 215,779 | +0.17(+1.17%) |
May 21, 2003 | 14.51 | 14.80 | 14.41 | 14.66 | 249,469 | +0.08(+0.56%) |
May 20, 2003 | 14.57 | 14.67 | 14.32 | 14.58 | 229,282 | +0.02(+0.15%) |
May 19, 2003 | 14.92 | 14.92 | 14.53 | 14.56 | 275,138 | -0.38(-2.55%) |
May 16, 2003 | 14.85 | 14.96 | 14.66 | 14.94 | 472,869 | -0.13(-0.84%) |
May 15, 2003 | 15.07 | 15.15 | 14.91 | 15.06 | 163,505 | +0.10(+0.70%) |
May 14, 2003 | 15.20 | 15.20 | 14.83 | 14.96 | 168,719 | -0.19(-1.23%) |
May 13, 2003 | 15.24 | 15.24 | 15.02 | 15.15 | 135,831 | -0.10(-0.69%) |
May 12, 2003 | 14.92 | 15.37 | 14.79 | 15.25 | 307,224 | +0.19(+1.29%) |
May 09, 2003 | 14.70 | 15.07 | 14.57 | 15.06 | 253,213 | +0.40(+2.70%) |
May 08, 2003 | 14.74 | 14.85 | 14.50 | 14.66 | 254,817 | -0.20(-1.36%) |
May 07, 2003 | 14.83 | 15.02 | 14.71 | 14.86 | 256,555 | +0.04(+0.25%) |
May 06, 2003 | 14.44 | 15.03 | 14.41 | 14.83 | 428,751 | +0.35(+2.43%) |
May 05, 2003 | 14.68 | 14.71 | 14.35 | 14.47 | 289,978 | -0.20(-1.38%) |
May 02, 2003 | 14.28 | 14.71 | 14.28 | 14.68 | 189,040 | +0.32(+2.24%) |
May 01, 2003 | 14.55 | 14.55 | 13.99 | 14.35 | 193,586 | -0.25(-1.74%) |
Apr 30, 2003 | 14.25 | 14.71 | 14.04 | 14.61 | 333,428 | +0.26(+1.82%) |
Apr 29, 2003 | 14.52 | 14.53 | 14.17 | 14.35 | 355,621 | -0.17(-1.18%) |
Apr 28, 2003 | 13.98 | 14.54 | 13.95 | 14.52 | 328,882 | +0.55(+3.91%) |
Apr 25, 2003 | 14.10 | 14.16 | 13.95 | 13.97 | 341,182 | -0.19(-1.37%) |
Apr 24, 2003 | 14.17 | 14.29 | 14.11 | 14.17 | 436,237 | +0.13(+0.96%) |
Apr 23, 2003 | 14.05 | 14.13 | 13.91 | 14.03 | 310,433 | -0.02(-0.11%) |
Apr 22, 2003 | 13.65 | 14.05 | 13.55 | 14.05 | 299,069 | +0.43(+3.19%) |
Apr 21, 2003 | 13.70 | 13.72 | 13.52 | 13.61 | 512,843 | -0.03(-0.22%) |
Apr 17, 2003 | 13.13 | 13.81 | 13.13 | 13.64 | 688,381 | +0.76(+5.92%) |
Apr 16, 2003 | 13.24 | 13.29 | 12.84 | 12.88 | 213,372 | -0.29(-2.21%) |
Apr 15, 2003 | 13.12 | 13.19 | 12.82 | 13.17 | 324,872 | +0.01(+0.11%) |
Apr 14, 2003 | 12.80 | 13.16 | 12.76 | 13.16 | 295,459 | +0.39(+3.05%) |
Apr 11, 2003 | 13.05 | 13.18 | 12.69 | 12.77 | 233,426 | -0.14(-1.10%) |
Apr 10, 2003 | 13.02 | 13.04 | 12.71 | 12.91 | 309,363 | +0.04(+0.35%) |
Apr 09, 2003 | 13.02 | 13.37 | 12.84 | 12.87 | 338,508 | -0.19(-1.49%) |
Apr 08, 2003 | 13.48 | 13.48 | 13.01 | 13.06 | 361,370 | -0.42(-3.11%) |
Apr 07, 2003 | 13.54 | 13.78 | 13.40 | 13.48 | 218,319 | +0.10(+0.73%) |
Apr 04, 2003 | 13.43 | 13.53 | 13.25 | 13.38 | 288,374 | -0.01(-0.11%) |
Apr 03, 2003 | 13.46 | 13.50 | 13.28 | 13.40 | 344,658 | -0.02(-0.11%) |
Apr 02, 2003 | 13.26 | 13.49 | 13.22 | 13.41 | 331,556 | +0.20(+1.53%) |
Apr 01, 2003 | 13.03 | 13.25 | 12.90 | 13.21 | 244,656 | +0.18(+1.38%) |
Mar 31, 2003 | 12.87 | 13.13 | 12.75 | 13.03 | 339,979 | +0.07(+0.52%) |
Mar 28, 2003 | 12.83 | 12.98 | 12.81 | 12.96 | 252,945 | -0.14(-1.08%) |
Mar 27, 2003 | 12.98 | 13.16 | 12.73 | 13.10 | 225,672 | +0.08(+0.63%) |
Mar 26, 2003 | 13.07 | 13.19 | 12.87 | 13.02 | 232,490 | -0.15(-1.14%) |
Mar 25, 2003 | 13.02 | 13.26 | 12.90 | 13.17 | 143,318 | +0.18(+1.38%) |
Mar 24, 2003 | 13.57 | 13.57 | 12.91 | 12.99 | 285,165 | -0.58(-4.25%) |
Mar 21, 2003 | 13.12 | 13.57 | 13.03 | 13.57 | 253,614 | +0.64(+4.92%) |
Mar 20, 2003 | 12.96 | 13.02 | 12.66 | 12.93 | 357,760 | -0.02(-0.17%) |
Mar 19, 2003 | 13.09 | 13.10 | 12.84 | 12.96 | 384,097 | -0.13(-1.03%) |
Mar 18, 2003 | 13.37 | 13.41 | 13.04 | 13.09 | 346,530 | -0.10(-0.74%) |
Mar 17, 2003 | 12.53 | 13.19 | 12.34 | 13.19 | 323,936 | +0.64(+5.13%) |
Mar 14, 2003 | 12.67 | 12.69 | 12.41 | 12.54 | 263,507 | +0.02(+0.18%) |
Mar 13, 2003 | 12.11 | 12.52 | 12.10 | 12.52 | 216,848 | +0.48(+3.98%) |
Mar 12, 2003 | 12.09 | 12.09 | 11.86 | 12.04 | 277,277 | +0.02(+0.19%) |
Mar 11, 2003 | 12.36 | 12.43 | 12.01 | 12.02 | 397,600 | -0.26(-2.13%) |
Mar 10, 2003 | 12.55 | 12.55 | 12.27 | 12.28 | 218,185 | -0.27(-2.15%) |
Mar 07, 2003 | 12.36 | 12.66 | 12.23 | 12.55 | 320,460 | +0.12(+0.96%) |
Mar 06, 2003 | 12.57 | 12.60 | 12.34 | 12.43 | 210,297 | -0.18(-1.42%) |
Mar 05, 2003 | 12.51 | 12.61 | 12.34 | 12.61 | 332,626 | +0.10(+0.78%) |
Mar 04, 2003 | 12.90 | 12.90 | 12.45 | 12.51 | 584,368 | -0.35(-2.73%) |