Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.15 | 13.15 | 12.89 | 12.91 | 11,348 | -0.14(-1.04%) |
May 29, 2003 | 13.11 | 13.20 | 12.96 | 13.04 | 4,255 | -0.06(-0.45%) |
May 28, 2003 | 12.87 | 13.20 | 12.87 | 13.10 | 5,437 | +0.03(+0.26%) |
May 27, 2003 | 12.92 | 13.11 | 12.87 | 13.07 | 1,655 | -0.17(-1.28%) |
May 23, 2003 | 13.20 | 13.24 | 12.98 | 13.24 | 3,664 | +0.08(+0.64%) |
May 22, 2003 | 13.24 | 13.24 | 12.82 | 13.15 | 19,269 | -0.08(-0.58%) |
May 21, 2003 | 13.24 | 13.24 | 13.07 | 13.23 | 2,482 | +0.06(+0.45%) |
May 20, 2003 | 13.09 | 13.24 | 13.09 | 13.17 | 10,048 | +0.08(+0.65%) |
May 19, 2003 | 13.09 | 13.09 | 13.09 | 13.09 | 945 | -0.05(-0.39%) |
May 16, 2003 | 14.06 | 14.07 | 13.04 | 13.14 | 13,594 | -0.52(-3.78%) |
May 15, 2003 | 12.97 | 13.92 | 12.97 | 13.65 | 19,623 | +0.62(+4.74%) |
May 14, 2003 | 13.20 | 13.20 | 13.04 | 13.04 | 1,773 | -0.15(-1.15%) |
May 13, 2003 | 13.53 | 13.53 | 13.03 | 13.19 | 4,965 | -0.35(-2.56%) |
May 12, 2003 | 13.37 | 13.53 | 13.37 | 13.53 | 3,310 | +0.04(+0.31%) |
May 09, 2003 | 13.64 | 13.64 | 13.24 | 13.49 | 3,782 | +0.12(+0.89%) |
May 08, 2003 | 13.24 | 13.60 | 13.20 | 13.37 | 8,038 | +0.17(+1.28%) |
May 07, 2003 | 14.46 | 14.46 | 13.04 | 13.20 | 28,135 | -1.66(-11.16%) |
May 06, 2003 | 14.66 | 14.87 | 14.66 | 14.86 | 11,230 | +0.13(+0.86%) |
May 05, 2003 | 14.74 | 14.96 | 14.74 | 14.74 | 472 | -0.14(-0.96%) |
May 02, 2003 | 13.31 | 14.90 | 13.26 | 14.88 | 8,511 | +1.62(+12.24%) |
May 01, 2003 | 13.28 | 13.43 | 13.23 | 13.26 | 21,042 | -0.15(-1.14%) |
Apr 30, 2003 | 13.34 | 13.41 | 13.23 | 13.41 | 827 | +0.09(+0.70%) |
Apr 29, 2003 | 13.37 | 13.50 | 13.31 | 13.31 | 8,393 | -0.26(-1.93%) |
Apr 28, 2003 | 13.51 | 13.66 | 13.42 | 13.58 | 3,546 | -0.04(-0.31%) |
Apr 25, 2003 | 13.62 | 13.64 | 13.62 | 13.62 | 591 | -0.01(-0.06%) |
Apr 24, 2003 | 13.62 | 13.74 | 13.62 | 13.63 | 2,009 | -0.01(-0.06%) |
Apr 23, 2003 | 13.53 | 14.07 | 13.53 | 13.64 | 3,073 | +0.06(+0.44%) |
Apr 22, 2003 | 13.53 | 13.70 | 13.53 | 13.58 | 472 | +0.19(+1.39%) |
Apr 21, 2003 | 13.32 | 13.39 | 13.32 | 13.39 | 472 | -0.08(-0.57%) |
Apr 17, 2003 | 13.78 | 14.10 | 13.47 | 13.47 | 3,428 | -0.14(-1.06%) |
Apr 16, 2003 | 13.53 | 13.87 | 13.53 | 13.61 | 4,137 | -0.17(-1.23%) |
Apr 15, 2003 | 12.97 | 13.78 | 12.90 | 13.78 | 8,866 | +0.81(+6.26%) |
Apr 14, 2003 | 13.14 | 13.26 | 12.97 | 12.97 | 30,617 | -0.19(-1.41%) |
Apr 11, 2003 | 13.15 | 13.33 | 13.13 | 13.15 | 2,837 | -0.28(-2.08%) |
Apr 10, 2003 | 13.79 | 13.79 | 13.14 | 13.43 | 827 | -0.12(-0.87%) |
Apr 09, 2003 | 13.45 | 13.92 | 13.45 | 13.55 | 8,511 | +0.11(+0.82%) |
Apr 08, 2003 | 13.76 | 13.81 | 13.37 | 13.44 | 8,156 | -0.17(-1.24%) |
Apr 07, 2003 | 14.05 | 14.05 | 13.34 | 13.61 | 5,201 | -0.43(-3.07%) |
Apr 04, 2003 | 13.58 | 14.32 | 13.58 | 14.04 | 13,358 | +0.73(+5.46%) |
Apr 03, 2003 | 13.43 | 13.43 | 13.03 | 13.31 | 9,693 | +0.35(+2.68%) |
Apr 02, 2003 | 12.62 | 12.97 | 12.56 | 12.97 | 23,997 | +0.17(+1.31%) |
Apr 01, 2003 | 12.62 | 12.82 | 12.62 | 12.80 | 22,697 | +0.20(+1.61%) |
Mar 31, 2003 | 13.15 | 13.46 | 12.60 | 12.60 | 25,074 | -0.05(-0.40%) |
Mar 28, 2003 | 12.87 | 13.03 | 12.05 | 12.65 | 23,997 | -0.27(-2.10%) |
Mar 27, 2003 | 12.83 | 12.95 | 12.74 | 12.92 | 17,850 | -0.19(-1.48%) |
Mar 26, 2003 | 12.85 | 13.11 | 12.85 | 13.11 | 14,185 | +0.29(+2.24%) |
Mar 25, 2003 | 12.69 | 12.89 | 12.69 | 12.82 | 21,515 | +0.05(+0.40%) |
Mar 24, 2003 | 12.60 | 12.82 | 12.56 | 12.77 | 19,623 | +0.08(+0.67%) |
Mar 21, 2003 | 12.71 | 13.21 | 12.60 | 12.69 | 20,924 | +0.08(+0.67%) |
Mar 20, 2003 | 12.87 | 13.06 | 12.48 | 12.60 | 23,144 | -0.30(-2.30%) |
Mar 19, 2003 | 13.00 | 13.00 | 12.90 | 12.90 | 12,649 | -0.10(-0.78%) |
Mar 18, 2003 | 13.06 | 13.24 | 13.00 | 13.00 | 6,738 | -0.23(-1.73%) |
Mar 17, 2003 | 13.15 | 13.26 | 13.07 | 13.23 | 6,738 | +0.06(+0.45%) |
Mar 14, 2003 | 13.20 | 13.24 | 13.13 | 13.17 | 2,600 | +0.04(+0.32%) |
Mar 13, 2003 | 13.13 | 13.20 | 13.13 | 13.13 | 2,837 | -0.03(-0.25%) |
Mar 12, 2003 | 13.13 | 13.26 | 13.11 | 13.16 | 21,397 | -0.15(-1.15%) |
Mar 11, 2003 | 13.13 | 13.31 | 13.12 | 13.31 | 2,127 | +0.00(+0.01%) |
Mar 10, 2003 | 13.20 | 13.35 | 13.20 | 13.31 | 2,482 | +0.08(+0.57%) |
Mar 07, 2003 | 13.26 | 13.41 | 13.24 | 13.24 | 7,684 | -0.06(-0.45%) |
Mar 06, 2003 | 13.28 | 13.41 | 13.28 | 13.30 | 1,418 | -0.11(-0.81%) |
Mar 05, 2003 | 13.54 | 13.87 | 13.39 | 13.41 | 9,575 | +0.17(+1.28%) |
Mar 04, 2003 | 13.32 | 13.32 | 13.20 | 13.24 | 2,482 | -0.08(-0.63%) |