Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 19.21 | 19.21 | 18.32 | 18.89 | 5,935 | -0.30(-1.57%) |
May 29, 2003 | 18.57 | 19.19 | 18.57 | 19.19 | 2,655 | +1.07(+5.90%) |
May 28, 2003 | 17.29 | 18.12 | 17.29 | 18.12 | 6,716 | +0.83(+4.81%) |
May 27, 2003 | 17.29 | 17.29 | 16.81 | 17.29 | 9,215 | +0.16(+0.93%) |
May 23, 2003 | 17.61 | 17.61 | 16.84 | 17.13 | 937 | +0.28(+1.67%) |
May 22, 2003 | 17.61 | 17.61 | 16.77 | 16.84 | 6,716 | -0.44(-2.56%) |
May 21, 2003 | 16.66 | 17.29 | 16.33 | 17.29 | 4,061 | +1.10(+6.80%) |
May 20, 2003 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | +0.00(+0.00%) |
May 19, 2003 | 16.72 | 16.72 | 16.18 | 16.18 | 1,561 | -0.85(-4.96%) |
May 16, 2003 | 17.03 | 17.03 | 17.03 | 17.03 | 0 | +0.00(+0.00%) |
May 15, 2003 | 18.53 | 18.53 | 16.95 | 17.03 | 4,373 | -0.72(-4.04%) |
May 14, 2003 | 19.18 | 19.18 | 17.61 | 17.75 | 2,342 | -1.46(-7.60%) |
May 13, 2003 | 18.66 | 19.34 | 18.66 | 19.21 | 937 | +0.57(+3.06%) |
May 12, 2003 | 19.52 | 19.71 | 18.63 | 18.64 | 19,524 | -0.06(-0.34%) |
May 09, 2003 | 16.65 | 19.85 | 16.65 | 18.70 | 33,894 | +1.42(+8.23%) |
May 08, 2003 | 16.03 | 17.28 | 16.02 | 17.28 | 4,061 | -0.31(-1.78%) |
May 07, 2003 | 16.01 | 17.59 | 15.72 | 17.59 | 15,775 | +2.10(+13.55%) |
May 06, 2003 | 15.44 | 15.49 | 15.24 | 15.49 | 5,466 | -0.01(-0.04%) |
May 05, 2003 | 15.23 | 15.78 | 15.08 | 15.50 | 13,120 | +0.42(+2.80%) |
May 02, 2003 | 14.89 | 15.08 | 14.89 | 15.08 | 4,685 | +0.28(+1.90%) |
May 01, 2003 | 14.80 | 14.80 | 14.80 | 14.80 | 156 | +0.07(+0.48%) |
Apr 30, 2003 | 14.73 | 14.74 | 14.73 | 14.73 | 6,403 | -0.13(-0.90%) |
Apr 29, 2003 | 14.86 | 14.86 | 14.86 | 14.86 | 156 | +0.13(+0.91%) |
Apr 28, 2003 | 14.65 | 14.74 | 14.60 | 14.73 | 7,184 | +0.10(+0.70%) |
Apr 25, 2003 | 14.48 | 14.73 | 14.48 | 14.62 | 624 | -0.10(-0.70%) |
Apr 24, 2003 | 14.58 | 14.73 | 14.58 | 14.73 | 780 | +0.14(+0.97%) |
Apr 23, 2003 | 14.16 | 14.59 | 14.16 | 14.58 | 34,050 | +0.27(+1.88%) |
Apr 22, 2003 | 14.12 | 14.32 | 14.12 | 14.32 | 2,342 | +0.06(+0.45%) |
Apr 21, 2003 | 14.25 | 14.25 | 14.25 | 14.25 | 468 | +0.03(+0.18%) |
Apr 17, 2003 | 14.05 | 14.23 | 14.05 | 14.23 | 3,436 | +0.20(+1.42%) |
Apr 16, 2003 | 13.51 | 14.03 | 13.51 | 14.03 | 624 | +0.18(+1.29%) |
Apr 15, 2003 | 13.69 | 14.05 | 13.50 | 13.85 | 5,935 | +0.05(+0.37%) |
Apr 14, 2003 | 13.57 | 13.97 | 13.57 | 13.80 | 5,622 | -0.29(-2.05%) |
Apr 11, 2003 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 14.25 | 14.25 | 13.52 | 14.09 | 3,748 | -0.32(-2.22%) |
Apr 09, 2003 | 14.69 | 14.69 | 14.41 | 14.41 | 1,718 | -0.29(-1.96%) |
Apr 08, 2003 | 14.52 | 14.69 | 14.52 | 14.69 | 2,811 | +0.22(+1.50%) |
Apr 07, 2003 | 14.57 | 14.57 | 14.48 | 14.48 | 2,499 | +0.17(+1.16%) |
Apr 04, 2003 | 13.71 | 14.41 | 13.71 | 14.31 | 4,529 | +0.92(+6.89%) |
Apr 03, 2003 | 13.71 | 13.83 | 13.39 | 13.39 | 1,405 | -0.19(-1.37%) |
Apr 02, 2003 | 13.36 | 13.57 | 13.36 | 13.57 | 4,217 | +0.45(+3.41%) |
Apr 01, 2003 | 13.76 | 13.76 | 13.12 | 13.12 | 3,748 | -0.19(-1.40%) |
Mar 31, 2003 | 13.70 | 13.76 | 13.07 | 13.31 | 3,904 | -0.45(-3.26%) |
Mar 28, 2003 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 13.70 | 13.81 | 13.70 | 13.76 | 9,840 | +0.06(+0.42%) |
Mar 26, 2003 | 13.82 | 13.82 | 13.70 | 13.70 | 3,436 | -0.19(-1.38%) |
Mar 25, 2003 | 13.89 | 13.89 | 13.89 | 13.89 | 156 | +0.19(+1.40%) |
Mar 24, 2003 | 13.74 | 14.09 | 13.70 | 13.70 | 7,184 | -0.18(-1.29%) |
Mar 21, 2003 | 13.88 | 13.88 | 13.88 | 13.88 | 156 | +0.18(+1.31%) |
Mar 20, 2003 | 13.70 | 13.70 | 13.70 | 13.70 | 312 | +0.00(+0.00%) |
Mar 19, 2003 | 13.70 | 13.70 | 13.70 | 13.70 | 624 | -0.04(-0.28%) |
Mar 18, 2003 | 13.82 | 13.93 | 13.73 | 13.74 | 3,280 | +0.04(+0.28%) |
Mar 17, 2003 | 13.71 | 13.71 | 13.70 | 13.70 | 312 | -0.12(-0.83%) |
Mar 14, 2003 | 13.70 | 13.82 | 13.70 | 13.82 | 468 | +0.12(+0.84%) |
Mar 13, 2003 | 13.70 | 13.70 | 13.70 | 13.70 | 1,718 | +0.00(+0.00%) |
Mar 12, 2003 | 13.70 | 13.70 | 13.70 | 13.70 | 156 | +0.00(+0.00%) |
Mar 11, 2003 | 13.82 | 13.82 | 13.70 | 13.70 | 1,093 | -0.19(-1.38%) |
Mar 10, 2003 | 14.01 | 14.02 | 13.89 | 13.89 | 1,874 | -0.01(-0.05%) |
Mar 07, 2003 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 13.72 | 14.02 | 13.12 | 13.90 | 10,933 | +0.04(+0.28%) |
Mar 05, 2003 | 13.96 | 13.97 | 13.86 | 13.86 | 780 | -0.06(-0.41%) |
Mar 04, 2003 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | +0.00(+0.00%) |