Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.00 | 13.00 | 12.85 | 12.99 | 344,600 | +0.01(+0.08%) |
May 29, 2003 | 12.80 | 13.00 | 12.80 | 12.98 | 300,300 | +0.28(+2.20%) |
May 28, 2003 | 12.95 | 13.10 | 12.65 | 12.70 | 589,600 | -0.07(-0.55%) |
May 27, 2003 | 12.65 | 12.90 | 12.56 | 12.77 | 304,000 | +0.03(+0.24%) |
May 23, 2003 | 12.69 | 12.78 | 12.40 | 12.74 | 284,800 | +0.00(+0.00%) |
May 22, 2003 | 12.94 | 13.00 | 12.50 | 12.74 | 523,800 | -0.15(-1.16%) |
May 21, 2003 | 13.40 | 13.40 | 12.86 | 12.89 | 446,600 | -0.71(-5.22%) |
May 20, 2003 | 13.75 | 13.80 | 13.50 | 13.60 | 288,000 | -0.15(-1.09%) |
May 19, 2003 | 13.71 | 13.85 | 13.70 | 13.75 | 215,500 | -0.10(-0.72%) |
May 16, 2003 | 13.75 | 13.89 | 13.70 | 13.85 | 308,000 | +0.00(+0.00%) |
May 15, 2003 | 14.03 | 14.03 | 13.80 | 13.85 | 240,900 | -0.13(-0.93%) |
May 14, 2003 | 14.02 | 14.19 | 13.96 | 13.98 | 342,800 | -0.12(-0.85%) |
May 13, 2003 | 13.88 | 14.20 | 13.66 | 14.10 | 356,800 | +0.23(+1.66%) |
May 12, 2003 | 13.99 | 13.99 | 13.72 | 13.87 | 380,700 | -0.09(-0.64%) |
May 09, 2003 | 13.77 | 13.96 | 13.32 | 13.96 | 392,900 | +0.56(+4.18%) |
May 08, 2003 | 13.27 | 13.40 | 13.10 | 13.40 | 162,000 | -0.07(-0.52%) |
May 07, 2003 | 13.02 | 13.52 | 13.00 | 13.47 | 322,400 | +0.35(+2.67%) |
May 06, 2003 | 13.20 | 13.38 | 13.00 | 13.12 | 248,600 | -0.03(-0.23%) |
May 05, 2003 | 13.30 | 13.50 | 12.99 | 13.15 | 320,100 | -0.15(-1.13%) |
May 02, 2003 | 13.05 | 13.37 | 13.00 | 13.30 | 279,400 | +0.28(+2.15%) |
May 01, 2003 | 13.01 | 13.50 | 12.50 | 13.02 | 665,300 | +0.32(+2.52%) |
Apr 30, 2003 | 12.70 | 12.75 | 12.40 | 12.70 | 202,500 | +0.00(+0.00%) |
Apr 29, 2003 | 12.41 | 12.70 | 12.15 | 12.70 | 313,600 | +0.29(+2.34%) |
Apr 28, 2003 | 11.86 | 12.41 | 11.65 | 12.41 | 309,700 | +0.55(+4.64%) |
Apr 25, 2003 | 12.35 | 12.35 | 11.85 | 11.86 | 293,400 | -0.53(-4.28%) |
Apr 24, 2003 | 12.57 | 12.57 | 12.20 | 12.39 | 320,100 | -0.23(-1.82%) |
Apr 23, 2003 | 12.99 | 13.00 | 12.46 | 12.62 | 485,400 | -0.31(-2.40%) |
Apr 22, 2003 | 12.71 | 13.15 | 12.47 | 12.93 | 471,800 | +0.22(+1.73%) |
Apr 21, 2003 | 12.37 | 12.71 | 12.20 | 12.71 | 538,400 | +0.35(+2.83%) |
Apr 17, 2003 | 12.05 | 12.42 | 11.95 | 12.36 | 510,300 | +0.45(+3.78%) |
Apr 16, 2003 | 11.80 | 12.05 | 11.65 | 11.91 | 467,200 | +0.22(+1.88%) |
Apr 15, 2003 | 11.59 | 11.70 | 11.20 | 11.69 | 698,000 | +0.14(+1.21%) |
Apr 14, 2003 | 10.96 | 11.55 | 10.95 | 11.55 | 689,200 | +0.59(+5.38%) |
Apr 11, 2003 | 10.92 | 11.01 | 10.86 | 10.96 | 347,400 | +0.05(+0.46%) |
Apr 10, 2003 | 10.85 | 11.00 | 10.75 | 10.91 | 366,600 | +0.17(+1.58%) |
Apr 09, 2003 | 11.05 | 11.25 | 10.70 | 10.74 | 1,025,700 | -0.45(-4.02%) |
Apr 08, 2003 | 10.50 | 11.51 | 10.50 | 11.19 | 4,387,500 | -4.12(-26.91%) |
Apr 04, 2003 | 15.40 | 15.50 | 15.26 | 15.31 | 424,200 | -0.09(-0.58%) |
Apr 03, 2003 | 15.60 | 15.65 | 15.03 | 15.40 | 684,400 | +0.11(+0.72%) |
Apr 02, 2003 | 14.90 | 15.31 | 14.68 | 15.29 | 789,400 | +0.59(+4.01%) |
Apr 01, 2003 | 14.50 | 14.75 | 14.22 | 14.70 | 586,600 | +0.44(+3.09%) |
Mar 31, 2003 | 14.02 | 14.33 | 13.86 | 14.26 | 1,045,000 | +0.22(+1.57%) |
Mar 28, 2003 | 14.47 | 14.75 | 14.02 | 14.04 | 613,600 | -0.33(-2.30%) |
Mar 27, 2003 | 14.90 | 14.91 | 14.33 | 14.37 | 678,600 | -0.63(-4.20%) |
Mar 26, 2003 | 15.20 | 15.20 | 14.84 | 15.00 | 424,400 | -0.17(-1.12%) |
Mar 25, 2003 | 14.90 | 15.38 | 14.90 | 15.17 | 377,800 | +0.21(+1.40%) |
Mar 24, 2003 | 15.40 | 15.40 | 14.92 | 14.96 | 426,700 | -0.62(-3.98%) |
Mar 21, 2003 | 15.45 | 15.68 | 15.30 | 15.58 | 410,400 | +0.36(+2.37%) |
Mar 20, 2003 | 15.09 | 15.40 | 14.83 | 15.22 | 268,200 | +0.03(+0.20%) |
Mar 19, 2003 | 15.19 | 15.19 | 14.76 | 15.19 | 2,395,300 | +0.14(+0.93%) |
Mar 18, 2003 | 15.40 | 15.45 | 14.85 | 15.05 | 997,400 | +0.57(+3.94%) |
Mar 17, 2003 | 13.50 | 14.49 | 13.50 | 14.48 | 374,100 | +0.98(+7.26%) |
Mar 14, 2003 | 13.79 | 13.90 | 13.41 | 13.50 | 341,700 | -0.23(-1.68%) |
Mar 13, 2003 | 13.49 | 13.74 | 13.35 | 13.73 | 386,100 | +0.47(+3.54%) |
Mar 12, 2003 | 13.24 | 13.30 | 12.75 | 13.26 | 249,200 | +0.22(+1.69%) |
Mar 11, 2003 | 13.50 | 13.79 | 12.92 | 13.04 | 390,100 | -0.52(-3.83%) |
Mar 10, 2003 | 13.85 | 13.86 | 13.51 | 13.56 | 136,400 | -0.33(-2.38%) |
Mar 07, 2003 | 14.21 | 14.21 | 13.65 | 13.89 | 352,100 | -0.31(-2.18%) |
Mar 06, 2003 | 14.54 | 14.54 | 14.07 | 14.20 | 269,100 | -0.44(-3.01%) |
Mar 05, 2003 | 14.64 | 14.80 | 14.36 | 14.64 | 262,500 | +0.00(+0.00%) |
Mar 04, 2003 | 14.72 | 14.85 | 14.56 | 14.64 | 110,600 | -0.13(-0.88%) |