Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.43 | 14.47 | 14.40 | 14.47 | 25,700 | +0.09(+0.63%) |
May 29, 2003 | 14.49 | 14.49 | 14.20 | 14.38 | 104,900 | -0.11(-0.76%) |
May 28, 2003 | 14.40 | 14.50 | 14.35 | 14.49 | 19,800 | +0.08(+0.56%) |
May 27, 2003 | 14.45 | 14.53 | 14.35 | 14.41 | 71,900 | -0.09(-0.62%) |
May 23, 2003 | 14.57 | 14.62 | 14.46 | 14.50 | 20,600 | -0.07(-0.48%) |
May 22, 2003 | 14.63 | 14.70 | 14.57 | 14.57 | 16,500 | -0.08(-0.55%) |
May 21, 2003 | 14.50 | 14.70 | 14.50 | 14.65 | 19,200 | +0.00(+0.00%) |
May 20, 2003 | 14.53 | 14.75 | 14.45 | 14.65 | 66,200 | +0.02(+0.14%) |
May 19, 2003 | 14.50 | 14.63 | 14.46 | 14.63 | 19,600 | +0.13(+0.90%) |
May 16, 2003 | 14.55 | 14.61 | 14.46 | 14.50 | 41,200 | +0.00(+0.00%) |
May 15, 2003 | 14.45 | 14.54 | 14.40 | 14.50 | 43,400 | +0.16(+1.12%) |
May 14, 2003 | 14.42 | 14.45 | 14.32 | 14.34 | 30,900 | -0.06(-0.42%) |
May 13, 2003 | 14.44 | 14.45 | 14.38 | 14.40 | 16,500 | -0.05(-0.35%) |
May 12, 2003 | 14.28 | 14.47 | 14.26 | 14.45 | 32,100 | +0.17(+1.19%) |
May 09, 2003 | 14.25 | 14.29 | 14.22 | 14.28 | 7,400 | +0.08(+0.56%) |
May 08, 2003 | 14.20 | 14.26 | 14.10 | 14.20 | 37,800 | +0.02(+0.14%) |
May 07, 2003 | 14.19 | 14.25 | 14.17 | 14.18 | 19,300 | -0.01(-0.07%) |
May 06, 2003 | 14.18 | 14.20 | 14.16 | 14.19 | 15,700 | +0.02(+0.14%) |
May 05, 2003 | 14.25 | 14.25 | 14.11 | 14.17 | 29,000 | -0.01(-0.07%) |
May 02, 2003 | 14.28 | 14.28 | 14.18 | 14.18 | 10,800 | -0.07(-0.49%) |
May 01, 2003 | 14.15 | 14.28 | 14.10 | 14.25 | 39,800 | +0.10(+0.71%) |
Apr 30, 2003 | 14.08 | 14.15 | 14.04 | 14.15 | 19,600 | +0.11(+0.78%) |
Apr 29, 2003 | 14.04 | 14.07 | 14.01 | 14.04 | 45,500 | +0.01(+0.07%) |
Apr 28, 2003 | 14.02 | 14.03 | 13.96 | 14.03 | 15,900 | +0.03(+0.21%) |
Apr 25, 2003 | 13.98 | 14.00 | 13.92 | 14.00 | 12,500 | +0.05(+0.36%) |
Apr 24, 2003 | 14.02 | 14.03 | 13.95 | 13.95 | 12,300 | +0.00(+0.00%) |
Apr 23, 2003 | 14.04 | 14.04 | 13.91 | 13.95 | 26,700 | -0.04(-0.29%) |
Apr 22, 2003 | 14.04 | 14.04 | 13.91 | 13.99 | 39,300 | -0.09(-0.64%) |
Apr 21, 2003 | 14.09 | 14.10 | 14.00 | 14.08 | 13,400 | +0.03(+0.21%) |
Apr 17, 2003 | 14.04 | 14.09 | 14.00 | 14.05 | 12,800 | +0.00(+0.00%) |
Apr 16, 2003 | 14.06 | 14.09 | 14.00 | 14.05 | 18,300 | +0.05(+0.36%) |
Apr 15, 2003 | 13.98 | 14.09 | 13.96 | 14.00 | 25,500 | +0.02(+0.14%) |
Apr 14, 2003 | 13.94 | 14.00 | 13.86 | 13.98 | 15,700 | +0.02(+0.14%) |
Apr 11, 2003 | 13.99 | 13.99 | 13.93 | 13.96 | 23,500 | -0.03(-0.21%) |
Apr 10, 2003 | 14.09 | 14.09 | 13.94 | 13.99 | 30,100 | -0.03(-0.21%) |
Apr 09, 2003 | 14.00 | 14.07 | 14.00 | 14.02 | 14,500 | -0.04(-0.28%) |
Apr 08, 2003 | 14.00 | 14.09 | 14.00 | 14.06 | 25,600 | +0.06(+0.43%) |
Apr 07, 2003 | 14.10 | 14.10 | 13.90 | 14.00 | 47,000 | -0.09(-0.64%) |
Apr 04, 2003 | 13.95 | 14.10 | 13.85 | 14.09 | 24,500 | +0.21(+1.51%) |
Apr 03, 2003 | 13.74 | 13.88 | 13.65 | 13.88 | 35,800 | +0.14(+1.02%) |
Apr 02, 2003 | 13.57 | 13.79 | 13.56 | 13.74 | 48,400 | +0.03(+0.22%) |
Apr 01, 2003 | 13.67 | 13.79 | 13.61 | 13.71 | 19,900 | +0.06(+0.44%) |
Mar 31, 2003 | 13.60 | 13.65 | 13.56 | 13.65 | 27,000 | +0.03(+0.22%) |
Mar 28, 2003 | 13.65 | 13.65 | 13.62 | 13.62 | 10,000 | +0.05(+0.37%) |
Mar 27, 2003 | 13.56 | 13.65 | 13.56 | 13.57 | 17,000 | -0.02(-0.15%) |
Mar 26, 2003 | 13.68 | 13.68 | 13.55 | 13.59 | 20,300 | -0.06(-0.44%) |
Mar 25, 2003 | 13.73 | 13.73 | 13.60 | 13.65 | 22,200 | -0.04(-0.29%) |
Mar 24, 2003 | 13.61 | 13.70 | 13.56 | 13.69 | 18,100 | -0.04(-0.29%) |
Mar 21, 2003 | 13.75 | 13.80 | 13.62 | 13.73 | 22,800 | -0.02(-0.15%) |
Mar 20, 2003 | 13.75 | 13.75 | 13.75 | 13.75 | 19,700 | -0.08(-0.58%) |
Mar 19, 2003 | 13.80 | 13.86 | 13.76 | 13.83 | 18,800 | +0.03(+0.22%) |
Mar 18, 2003 | 14.06 | 14.11 | 13.80 | 13.80 | 27,400 | -0.28(-1.99%) |
Mar 17, 2003 | 14.07 | 14.08 | 13.97 | 14.08 | 4,600 | +0.06(+0.43%) |
Mar 14, 2003 | 14.08 | 14.08 | 13.90 | 14.02 | 28,400 | -0.18(-1.27%) |
Mar 13, 2003 | 14.05 | 14.20 | 14.05 | 14.20 | 15,300 | +0.04(+0.28%) |
Mar 12, 2003 | 14.04 | 14.16 | 14.04 | 14.16 | 12,000 | +0.05(+0.35%) |
Mar 11, 2003 | 14.15 | 14.19 | 14.05 | 14.11 | 13,600 | -0.08(-0.56%) |
Mar 10, 2003 | 14.27 | 14.27 | 14.11 | 14.19 | 11,900 | +0.02(+0.14%) |
Mar 07, 2003 | 14.15 | 14.17 | 14.12 | 14.17 | 5,400 | -0.03(-0.21%) |
Mar 06, 2003 | 14.04 | 14.20 | 14.04 | 14.20 | 17,800 | +0.16(+1.14%) |
Mar 05, 2003 | 14.26 | 14.26 | 13.90 | 14.04 | 28,900 | -0.21(-1.47%) |
Mar 04, 2003 | 13.87 | 14.25 | 13.86 | 14.25 | 30,700 | +0.31(+2.22%) |