Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.87 | 14.01 | 13.75 | 13.76 | 18,195 | -0.06(-0.41%) |
May 29, 2003 | 13.93 | 13.93 | 13.81 | 13.81 | 13,602 | -0.11(-0.81%) |
May 28, 2003 | 14.01 | 14.07 | 13.93 | 13.93 | 45,929 | -0.08(-0.61%) |
May 27, 2003 | 14.72 | 14.72 | 13.87 | 14.01 | 60,061 | -0.71(-4.81%) |
May 23, 2003 | 13.87 | 14.72 | 13.79 | 14.72 | 62,004 | +0.96(+7.00%) |
May 22, 2003 | 13.81 | 13.86 | 13.76 | 13.76 | 8,655 | -0.06(-0.45%) |
May 21, 2003 | 13.86 | 13.87 | 13.78 | 13.82 | 47,695 | -0.04(-0.29%) |
May 20, 2003 | 13.86 | 13.87 | 13.86 | 13.86 | 10,599 | +0.05(+0.33%) |
May 19, 2003 | 13.98 | 13.98 | 13.81 | 13.81 | 3,356 | -0.11(-0.81%) |
May 16, 2003 | 14.01 | 14.15 | 13.93 | 13.93 | 20,668 | -0.23(-1.60%) |
May 15, 2003 | 13.84 | 14.15 | 13.78 | 14.15 | 173,118 | +0.37(+2.67%) |
May 14, 2003 | 13.86 | 13.86 | 13.76 | 13.78 | 7,949 | -0.08(-0.57%) |
May 13, 2003 | 13.70 | 13.86 | 13.70 | 13.86 | 5,652 | +0.20(+1.49%) |
May 12, 2003 | 13.85 | 13.85 | 13.66 | 13.66 | 8,125 | -0.18(-1.31%) |
May 09, 2003 | 13.84 | 13.84 | 13.84 | 13.84 | 1,236 | +0.08(+0.62%) |
May 08, 2003 | 13.76 | 13.76 | 13.76 | 13.76 | 6,712 | +0.08(+0.62%) |
May 07, 2003 | 13.50 | 13.73 | 13.46 | 13.67 | 7,596 | +0.23(+1.68%) |
May 06, 2003 | 13.84 | 13.84 | 13.42 | 13.44 | 12,542 | -0.37(-2.66%) |
May 05, 2003 | 13.86 | 13.87 | 13.78 | 13.81 | 9,715 | +0.03(+0.21%) |
May 02, 2003 | 13.87 | 13.87 | 13.73 | 13.78 | 3,533 | -0.11(-0.81%) |
May 01, 2003 | 13.60 | 14.01 | 13.54 | 13.90 | 11,305 | +0.30(+2.21%) |
Apr 30, 2003 | 13.73 | 13.73 | 13.59 | 13.60 | 3,709 | -0.02(-0.12%) |
Apr 29, 2003 | 13.58 | 13.80 | 13.57 | 13.61 | 7,949 | -0.08(-0.62%) |
Apr 28, 2003 | 13.47 | 13.70 | 13.47 | 13.70 | 4,592 | +0.25(+1.89%) |
Apr 25, 2003 | 13.56 | 13.56 | 13.44 | 13.44 | 3,356 | -0.03(-0.21%) |
Apr 24, 2003 | 13.53 | 13.59 | 13.43 | 13.47 | 9,892 | -0.06(-0.42%) |
Apr 23, 2003 | 13.36 | 13.53 | 13.36 | 13.53 | 8,832 | +0.20(+1.49%) |
Apr 22, 2003 | 13.30 | 13.33 | 13.30 | 13.33 | 3,886 | +0.00(+0.00%) |
Apr 21, 2003 | 13.44 | 13.44 | 13.30 | 13.33 | 8,125 | -0.02(-0.17%) |
Apr 17, 2003 | 13.25 | 13.35 | 13.19 | 13.35 | 25,614 | +0.19(+1.46%) |
Apr 16, 2003 | 13.29 | 13.29 | 13.16 | 13.16 | 3,533 | -0.08(-0.60%) |
Apr 15, 2003 | 13.27 | 13.27 | 13.24 | 13.24 | 3,886 | -0.01(-0.04%) |
Apr 14, 2003 | 13.30 | 13.30 | 13.25 | 13.25 | 1,236 | +0.00(+0.00%) |
Apr 11, 2003 | 13.33 | 13.33 | 13.25 | 13.25 | 5,652 | -0.17(-1.27%) |
Apr 10, 2003 | 13.43 | 13.44 | 13.38 | 13.42 | 8,302 | +0.02(+0.17%) |
Apr 09, 2003 | 13.42 | 13.44 | 13.39 | 13.39 | 5,476 | +0.01(+0.04%) |
Apr 08, 2003 | 13.47 | 13.47 | 13.25 | 13.39 | 11,129 | -0.12(-0.88%) |
Apr 07, 2003 | 13.70 | 13.70 | 13.47 | 13.51 | 7,419 | -0.15(-1.08%) |
Apr 04, 2003 | 13.64 | 13.71 | 13.59 | 13.65 | 7,419 | +0.07(+0.50%) |
Apr 03, 2003 | 13.37 | 13.59 | 13.37 | 13.59 | 4,946 | +0.23(+1.70%) |
Apr 02, 2003 | 13.64 | 13.64 | 13.36 | 13.36 | 7,596 | -0.35(-2.52%) |
Apr 01, 2003 | 14.15 | 14.15 | 13.70 | 13.71 | 5,652 | -0.45(-3.16%) |
Mar 31, 2003 | 14.32 | 14.37 | 14.15 | 14.15 | 7,596 | -0.20(-1.38%) |
Mar 28, 2003 | 14.45 | 14.45 | 14.35 | 14.35 | 1,413 | -0.08(-0.59%) |
Mar 27, 2003 | 14.44 | 14.44 | 14.44 | 14.44 | 176 | -0.03(-0.20%) |
Mar 26, 2003 | 14.58 | 14.72 | 14.46 | 14.46 | 5,122 | +0.03(+0.20%) |
Mar 25, 2003 | 14.43 | 14.49 | 14.41 | 14.44 | 2,826 | +0.06(+0.39%) |
Mar 24, 2003 | 14.45 | 14.45 | 14.38 | 14.38 | 883 | -0.13(-0.90%) |
Mar 21, 2003 | 14.49 | 14.51 | 14.32 | 14.51 | 24,201 | +0.02(+0.12%) |
Mar 20, 2003 | 14.59 | 14.66 | 14.29 | 14.49 | 16,781 | -0.21(-1.43%) |
Mar 19, 2003 | 14.80 | 14.80 | 14.58 | 14.70 | 5,829 | -0.18(-1.22%) |
Mar 18, 2003 | 14.61 | 14.88 | 14.61 | 14.88 | 9,715 | +0.18(+1.23%) |
Mar 17, 2003 | 14.63 | 14.71 | 14.61 | 14.70 | 4,592 | -0.09(-0.61%) |
Mar 14, 2003 | 14.86 | 14.86 | 14.79 | 14.79 | 1,589 | -0.04(-0.27%) |
Mar 13, 2003 | 14.77 | 14.86 | 14.77 | 14.83 | 3,709 | +0.07(+0.50%) |
Mar 12, 2003 | 14.75 | 14.76 | 14.72 | 14.76 | 1,059 | -0.05(-0.31%) |
Mar 11, 2003 | 14.86 | 14.86 | 14.72 | 14.80 | 11,658 | +0.08(+0.58%) |
Mar 10, 2003 | 14.73 | 14.73 | 14.66 | 14.72 | 5,476 | -0.03(-0.19%) |
Mar 07, 2003 | 14.75 | 14.80 | 14.72 | 14.75 | 3,179 | -0.06(-0.38%) |
Mar 06, 2003 | 14.74 | 14.80 | 14.73 | 14.80 | 1,059 | +0.04(+0.27%) |
Mar 05, 2003 | 14.63 | 14.76 | 14.63 | 14.76 | 1,766 | +0.05(+0.31%) |
Mar 04, 2003 | 14.71 | 14.72 | 14.70 | 14.72 | 1,766 | +0.00(+0.00%) |