Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.03 | 14.18 | 13.92 | 13.95 | 269,551 | -0.03(-0.21%) |
May 29, 2003 | 14.42 | 14.42 | 13.89 | 13.97 | 378,424 | -0.47(-3.25%) |
May 28, 2003 | 14.58 | 14.64 | 14.36 | 14.44 | 241,220 | -0.41(-2.76%) |
May 27, 2003 | 14.94 | 14.97 | 14.82 | 14.85 | 142,060 | -0.08(-0.56%) |
May 23, 2003 | 14.96 | 14.99 | 14.87 | 14.94 | 176,260 | -0.01(-0.10%) |
May 22, 2003 | 14.82 | 14.98 | 14.82 | 14.95 | 134,371 | +0.13(+0.87%) |
May 21, 2003 | 14.85 | 14.92 | 14.80 | 14.82 | 375,186 | -0.03(-0.20%) |
May 20, 2003 | 14.80 | 14.87 | 14.77 | 14.85 | 223,007 | +0.03(+0.20%) |
May 19, 2003 | 14.80 | 14.89 | 14.77 | 14.82 | 294,847 | +0.00(+0.00%) |
May 16, 2003 | 14.45 | 14.82 | 14.45 | 14.82 | 687,032 | +0.30(+2.08%) |
May 15, 2003 | 14.80 | 14.80 | 14.08 | 14.52 | 812,701 | -0.30(-2.03%) |
May 14, 2003 | 14.45 | 14.92 | 14.43 | 14.82 | 2,265,891 | +0.99(+7.14%) |
May 13, 2003 | 13.89 | 14.06 | 13.81 | 13.84 | 167,559 | -0.05(-0.36%) |
May 12, 2003 | 14.25 | 14.33 | 13.88 | 13.89 | 253,159 | -0.37(-2.60%) |
May 09, 2003 | 14.22 | 14.32 | 14.20 | 14.26 | 64,352 | +0.04(+0.28%) |
May 08, 2003 | 14.31 | 14.33 | 14.19 | 14.22 | 66,376 | -0.11(-0.79%) |
May 07, 2003 | 14.33 | 14.38 | 14.27 | 14.33 | 103,004 | +0.06(+0.45%) |
May 06, 2003 | 14.28 | 14.29 | 14.23 | 14.27 | 63,138 | -0.01(-0.10%) |
May 05, 2003 | 14.26 | 14.28 | 14.19 | 14.28 | 126,276 | +0.05(+0.35%) |
May 02, 2003 | 14.16 | 14.26 | 14.16 | 14.23 | 69,006 | +0.07(+0.52%) |
May 01, 2003 | 13.98 | 14.19 | 13.98 | 14.16 | 90,255 | +0.05(+0.35%) |
Apr 30, 2003 | 14.16 | 14.17 | 14.08 | 14.11 | 66,376 | -0.09(-0.63%) |
Apr 29, 2003 | 14.33 | 14.35 | 14.13 | 14.20 | 69,613 | -0.13(-0.93%) |
Apr 28, 2003 | 14.33 | 14.36 | 14.23 | 14.33 | 147,929 | +0.00(+0.00%) |
Apr 25, 2003 | 14.43 | 14.43 | 14.28 | 14.33 | 51,805 | -0.11(-0.79%) |
Apr 24, 2003 | 14.65 | 14.68 | 14.38 | 14.44 | 106,242 | -0.25(-1.68%) |
Apr 23, 2003 | 14.68 | 14.72 | 14.58 | 14.69 | 53,424 | +0.01(+0.10%) |
Apr 22, 2003 | 14.50 | 14.68 | 14.41 | 14.68 | 88,231 | +0.21(+1.43%) |
Apr 21, 2003 | 14.52 | 14.52 | 14.44 | 14.47 | 53,222 | -0.04(-0.27%) |
Apr 17, 2003 | 14.45 | 14.52 | 14.39 | 14.51 | 47,556 | +0.06(+0.41%) |
Apr 16, 2003 | 14.36 | 14.50 | 14.29 | 14.45 | 60,507 | -0.03(-0.20%) |
Apr 15, 2003 | 14.33 | 14.54 | 14.31 | 14.48 | 122,431 | +0.10(+0.72%) |
Apr 14, 2003 | 14.41 | 14.42 | 14.33 | 14.37 | 63,138 | +0.08(+0.59%) |
Apr 11, 2003 | 14.50 | 14.54 | 14.28 | 14.29 | 133,966 | -0.24(-1.67%) |
Apr 10, 2003 | 14.64 | 14.80 | 14.53 | 14.53 | 144,084 | -0.11(-0.74%) |
Apr 09, 2003 | 14.43 | 14.70 | 14.43 | 14.64 | 73,256 | +0.11(+0.78%) |
Apr 08, 2003 | 14.58 | 14.59 | 14.38 | 14.53 | 98,552 | -0.10(-0.71%) |
Apr 07, 2003 | 14.58 | 14.80 | 14.58 | 14.63 | 117,979 | +0.20(+1.40%) |
Apr 04, 2003 | 14.33 | 14.58 | 14.33 | 14.43 | 89,850 | +0.09(+0.66%) |
Apr 03, 2003 | 14.40 | 14.48 | 14.31 | 14.34 | 44,520 | -0.04(-0.31%) |
Apr 02, 2003 | 14.28 | 14.49 | 14.28 | 14.38 | 124,455 | +0.07(+0.52%) |
Apr 01, 2003 | 14.13 | 14.33 | 14.08 | 14.31 | 87,422 | +0.15(+1.05%) |
Mar 31, 2003 | 13.98 | 14.23 | 13.82 | 14.16 | 128,300 | +0.25(+1.78%) |
Mar 28, 2003 | 13.84 | 13.98 | 13.83 | 13.91 | 65,566 | +0.03(+0.21%) |
Mar 27, 2003 | 13.91 | 14.00 | 13.84 | 13.88 | 60,305 | -0.08(-0.57%) |
Mar 26, 2003 | 14.18 | 14.22 | 13.96 | 13.96 | 118,181 | -0.27(-1.91%) |
Mar 25, 2003 | 14.10 | 14.23 | 14.02 | 14.23 | 100,980 | +0.14(+0.98%) |
Mar 24, 2003 | 14.14 | 14.14 | 14.01 | 14.09 | 68,197 | -0.04(-0.31%) |
Mar 21, 2003 | 13.98 | 14.16 | 13.93 | 14.14 | 70,625 | +0.15(+1.10%) |
Mar 20, 2003 | 13.91 | 13.98 | 13.87 | 13.98 | 44,520 | +0.08(+0.60%) |
Mar 19, 2003 | 13.80 | 13.94 | 13.76 | 13.90 | 64,959 | +0.07(+0.50%) |
Mar 18, 2003 | 14.08 | 14.08 | 13.76 | 13.83 | 66,173 | -0.20(-1.41%) |
Mar 17, 2003 | 13.76 | 14.03 | 13.71 | 14.03 | 97,135 | +0.33(+2.38%) |
Mar 14, 2003 | 13.64 | 13.76 | 13.63 | 13.70 | 62,328 | +0.02(+0.14%) |
Mar 13, 2003 | 13.69 | 13.71 | 13.59 | 13.68 | 212,484 | +0.06(+0.44%) |
Mar 12, 2003 | 13.71 | 13.71 | 13.49 | 13.62 | 95,921 | -0.08(-0.61%) |
Mar 11, 2003 | 14.11 | 14.16 | 13.64 | 13.71 | 588,277 | -0.35(-2.50%) |
Mar 10, 2003 | 13.39 | 14.06 | 13.37 | 14.06 | 613,775 | +0.59(+4.40%) |
Mar 07, 2003 | 13.12 | 13.48 | 13.12 | 13.47 | 324,392 | +0.42(+3.18%) |
Mar 06, 2003 | 12.77 | 13.09 | 12.72 | 13.05 | 220,376 | +0.33(+2.56%) |
Mar 05, 2003 | 12.70 | 12.73 | 12.65 | 12.72 | 44,925 | +0.01(+0.12%) |
Mar 04, 2003 | 12.71 | 12.75 | 12.65 | 12.71 | 43,508 | -0.03(-0.23%) |