Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.38 | 15.71 | 15.32 | 15.41 | 112,424 | +0.01(+0.05%) |
May 29, 2003 | 15.19 | 15.45 | 15.19 | 15.40 | 117,755 | +0.21(+1.41%) |
May 28, 2003 | 14.86 | 15.27 | 14.54 | 15.19 | 78,988 | +0.40(+2.74%) |
May 27, 2003 | 14.39 | 14.83 | 14.36 | 14.78 | 84,682 | +0.26(+1.76%) |
May 23, 2003 | 14.37 | 14.54 | 14.11 | 14.53 | 42,765 | +0.16(+1.09%) |
May 22, 2003 | 13.83 | 14.41 | 13.83 | 14.37 | 87,589 | +0.50(+3.57%) |
May 21, 2003 | 13.78 | 13.96 | 13.68 | 13.88 | 42,522 | +0.03(+0.24%) |
May 20, 2003 | 13.87 | 14.10 | 13.66 | 13.84 | 91,829 | -0.04(-0.30%) |
May 19, 2003 | 14.73 | 14.73 | 13.88 | 13.88 | 120,178 | -0.88(-5.93%) |
May 16, 2003 | 15.34 | 15.44 | 14.75 | 14.76 | 132,535 | -0.68(-4.38%) |
May 15, 2003 | 15.23 | 15.47 | 14.97 | 15.44 | 107,336 | +0.31(+2.02%) |
May 14, 2003 | 15.26 | 15.34 | 14.92 | 15.13 | 78,624 | -0.13(-0.87%) |
May 13, 2003 | 15.16 | 15.26 | 14.97 | 15.26 | 113,272 | -0.01(-0.05%) |
May 12, 2003 | 15.11 | 15.34 | 15.06 | 15.27 | 122,601 | +0.12(+0.76%) |
May 09, 2003 | 14.94 | 15.20 | 14.86 | 15.16 | 216,006 | +0.17(+1.16%) |
May 08, 2003 | 15.34 | 15.34 | 14.82 | 14.98 | 119,451 | -0.40(-2.63%) |
May 07, 2003 | 15.44 | 15.70 | 15.35 | 15.39 | 83,591 | -0.25(-1.58%) |
May 06, 2003 | 15.86 | 16.11 | 15.58 | 15.63 | 120,905 | -0.45(-2.77%) |
May 05, 2003 | 16.15 | 16.32 | 15.87 | 16.08 | 179,419 | +0.04(+0.26%) |
May 02, 2003 | 15.63 | 16.15 | 15.51 | 16.04 | 128,900 | +0.43(+2.75%) |
May 01, 2003 | 14.86 | 15.61 | 14.78 | 15.61 | 96,675 | +0.73(+4.88%) |
Apr 30, 2003 | 14.36 | 15.01 | 14.36 | 14.88 | 223,153 | +0.42(+2.91%) |
Apr 29, 2003 | 14.49 | 14.75 | 14.22 | 14.46 | 86,378 | +0.17(+1.15%) |
Apr 28, 2003 | 13.72 | 14.61 | 13.71 | 14.30 | 95,948 | +0.65(+4.78%) |
Apr 25, 2003 | 13.77 | 13.89 | 13.64 | 13.64 | 49,791 | -0.15(-1.08%) |
Apr 24, 2003 | 14.07 | 14.08 | 13.74 | 13.79 | 79,230 | -0.38(-2.68%) |
Apr 23, 2003 | 14.31 | 14.45 | 14.08 | 14.17 | 116,665 | -0.15(-1.04%) |
Apr 22, 2003 | 13.36 | 14.45 | 13.36 | 14.32 | 101,885 | +0.88(+6.51%) |
Apr 21, 2003 | 13.76 | 13.76 | 13.36 | 13.45 | 50,033 | -0.22(-1.63%) |
Apr 17, 2003 | 13.56 | 13.88 | 13.54 | 13.67 | 123,933 | +0.11(+0.79%) |
Apr 16, 2003 | 13.39 | 13.72 | 13.29 | 13.56 | 55,000 | +0.40(+3.01%) |
Apr 15, 2003 | 13.10 | 13.18 | 12.89 | 13.17 | 35,617 | +0.02(+0.19%) |
Apr 14, 2003 | 12.59 | 13.14 | 12.59 | 13.14 | 35,375 | +0.59(+4.74%) |
Apr 11, 2003 | 13.07 | 13.15 | 12.55 | 12.55 | 50,760 | -0.47(-3.61%) |
Apr 10, 2003 | 12.72 | 13.06 | 12.72 | 13.02 | 55,970 | +0.34(+2.67%) |
Apr 09, 2003 | 12.94 | 13.24 | 12.54 | 12.68 | 52,335 | -0.31(-2.35%) |
Apr 08, 2003 | 13.28 | 13.36 | 12.98 | 12.98 | 76,807 | -0.32(-2.42%) |
Apr 07, 2003 | 13.25 | 13.52 | 13.17 | 13.31 | 86,257 | +0.28(+2.16%) |
Apr 04, 2003 | 13.44 | 13.51 | 12.80 | 13.03 | 83,834 | -0.42(-3.13%) |
Apr 03, 2003 | 13.31 | 13.59 | 13.18 | 13.45 | 76,444 | +0.13(+0.99%) |
Apr 02, 2003 | 12.39 | 13.41 | 12.39 | 13.31 | 86,862 | +0.97(+7.89%) |
Apr 01, 2003 | 12.10 | 12.34 | 12.04 | 12.34 | 38,282 | +0.26(+2.19%) |
Mar 31, 2003 | 12.51 | 12.51 | 12.06 | 12.08 | 106,000 | -0.60(-4.75%) |
Mar 28, 2003 | 12.74 | 12.89 | 12.67 | 12.68 | 55,970 | -0.02(-0.13%) |
Mar 27, 2003 | 12.61 | 12.80 | 12.55 | 12.70 | 31,740 | +0.02(+0.20%) |
Mar 26, 2003 | 13.08 | 13.21 | 12.62 | 12.67 | 66,970 | -0.48(-3.64%) |
Mar 25, 2003 | 12.91 | 13.24 | 12.85 | 13.15 | 63,057 | +0.21(+1.66%) |
Mar 24, 2003 | 12.98 | 13.16 | 12.89 | 12.93 | 53,347 | -0.31(-2.37%) |
Mar 21, 2003 | 13.09 | 13.25 | 12.95 | 13.25 | 63,506 | +0.29(+2.23%) |
Mar 20, 2003 | 12.40 | 13.00 | 12.31 | 12.96 | 43,855 | +0.40(+3.22%) |
Mar 19, 2003 | 12.37 | 12.68 | 12.15 | 12.55 | 56,747 | +0.07(+0.53%) |
Mar 18, 2003 | 12.46 | 12.54 | 12.23 | 12.49 | 63,239 | +0.00(+0.00%) |
Mar 17, 2003 | 11.42 | 12.58 | 11.31 | 12.49 | 101,219 | +0.90(+7.76%) |
Mar 14, 2003 | 11.71 | 11.89 | 11.38 | 11.59 | 75,826 | -0.23(-1.96%) |
Mar 13, 2003 | 11.27 | 11.82 | 11.25 | 11.82 | 49,064 | +0.76(+6.87%) |
Mar 12, 2003 | 11.02 | 11.14 | 10.74 | 11.06 | 75,717 | -0.08(-0.73%) |
Mar 11, 2003 | 11.22 | 11.27 | 11.04 | 11.14 | 44,340 | +0.01(+0.06%) |
Mar 10, 2003 | 11.14 | 11.55 | 11.06 | 11.14 | 50,639 | -0.01(-0.07%) |
Mar 07, 2003 | 11.31 | 11.47 | 11.14 | 11.14 | 73,173 | -0.28(-2.46%) |
Mar 06, 2003 | 11.58 | 11.58 | 11.39 | 11.42 | 32,104 | -0.15(-1.28%) |
Mar 05, 2003 | 11.56 | 11.58 | 11.40 | 11.57 | 89,770 | -0.09(-0.78%) |
Mar 04, 2003 | 12.08 | 12.08 | 11.52 | 11.66 | 104,065 | -0.40(-3.35%) |