Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.62 | 17.93 | 17.53 | 17.93 | 95,470 | +0.39(+2.22%) |
May 29, 2003 | 17.37 | 17.64 | 17.34 | 17.54 | 167,261 | +0.23(+1.32%) |
May 28, 2003 | 17.19 | 17.31 | 17.00 | 17.31 | 174,365 | +0.22(+1.30%) |
May 27, 2003 | 16.59 | 17.13 | 16.44 | 17.09 | 227,428 | +0.51(+3.06%) |
May 23, 2003 | 16.54 | 16.75 | 16.31 | 16.58 | 201,919 | +0.14(+0.87%) |
May 22, 2003 | 15.87 | 16.48 | 15.80 | 16.44 | 325,374 | +0.54(+3.39%) |
May 21, 2003 | 15.52 | 15.95 | 15.48 | 15.90 | 170,060 | +0.30(+1.91%) |
May 20, 2003 | 15.42 | 15.63 | 15.05 | 15.60 | 595,210 | -0.22(-1.41%) |
May 19, 2003 | 16.17 | 16.17 | 15.36 | 15.83 | 335,061 | -0.58(-3.51%) |
May 16, 2003 | 17.10 | 17.10 | 16.40 | 16.40 | 489,084 | -1.00(-5.77%) |
May 15, 2003 | 17.56 | 17.66 | 17.34 | 17.40 | 438,604 | -0.07(-0.43%) |
May 14, 2003 | 18.10 | 18.10 | 17.34 | 17.48 | 224,199 | -0.46(-2.59%) |
May 13, 2003 | 17.96 | 18.04 | 17.75 | 17.94 | 135,510 | -0.02(-0.10%) |
May 12, 2003 | 17.81 | 18.14 | 17.34 | 17.96 | 531,599 | +0.96(+5.65%) |
May 09, 2003 | 16.54 | 17.11 | 16.44 | 17.00 | 620,504 | +0.77(+4.77%) |
May 08, 2003 | 15.41 | 16.56 | 15.11 | 16.23 | 402,224 | +0.66(+4.26%) |
May 07, 2003 | 15.74 | 15.74 | 15.54 | 15.57 | 250,031 | -0.18(-1.14%) |
May 06, 2003 | 15.92 | 15.98 | 15.67 | 15.74 | 153,484 | -0.20(-1.28%) |
May 05, 2003 | 16.08 | 16.20 | 15.86 | 15.95 | 201,381 | -0.13(-0.81%) |
May 02, 2003 | 15.48 | 16.29 | 15.43 | 16.08 | 338,721 | +0.48(+3.06%) |
May 01, 2003 | 15.52 | 15.64 | 15.24 | 15.60 | 216,557 | +0.02(+0.12%) |
Apr 30, 2003 | 15.31 | 15.61 | 15.08 | 15.58 | 179,962 | +0.28(+1.82%) |
Apr 29, 2003 | 15.00 | 15.61 | 14.96 | 15.31 | 275,971 | +0.31(+2.07%) |
Apr 28, 2003 | 14.62 | 15.04 | 14.56 | 15.00 | 139,492 | +0.35(+2.37%) |
Apr 25, 2003 | 14.71 | 14.80 | 14.57 | 14.65 | 79,540 | -0.08(-0.55%) |
Apr 24, 2003 | 15.02 | 15.02 | 14.64 | 14.73 | 127,329 | -0.29(-1.90%) |
Apr 23, 2003 | 15.02 | 15.05 | 14.65 | 15.01 | 363,799 | -0.01(-0.04%) |
Apr 22, 2003 | 14.37 | 15.24 | 14.25 | 15.02 | 279,845 | +0.44(+3.02%) |
Apr 21, 2003 | 14.47 | 14.62 | 14.24 | 14.58 | 387,263 | +0.07(+0.51%) |
Apr 17, 2003 | 14.83 | 14.83 | 13.78 | 14.51 | 590,797 | -0.22(-1.51%) |
Apr 16, 2003 | 15.18 | 15.26 | 14.68 | 14.73 | 298,897 | -0.38(-2.54%) |
Apr 15, 2003 | 15.05 | 15.13 | 14.77 | 15.11 | 198,367 | +0.01(+0.08%) |
Apr 14, 2003 | 14.52 | 15.10 | 14.52 | 15.10 | 193,739 | +0.58(+4.01%) |
Apr 11, 2003 | 14.68 | 15.02 | 14.31 | 14.52 | 469,064 | -0.13(-0.89%) |
Apr 10, 2003 | 13.01 | 15.18 | 13.01 | 14.65 | 866,015 | +1.54(+11.72%) |
Apr 09, 2003 | 13.56 | 13.78 | 13.00 | 13.11 | 376,177 | -0.32(-2.35%) |
Apr 08, 2003 | 13.51 | 13.51 | 12.99 | 13.43 | 227,105 | -0.02(-0.14%) |
Apr 07, 2003 | 13.63 | 13.86 | 13.38 | 13.45 | 471,755 | +0.44(+3.38%) |
Apr 04, 2003 | 12.49 | 13.01 | 12.42 | 13.01 | 409,543 | +0.58(+4.69%) |
Apr 03, 2003 | 11.71 | 12.57 | 11.68 | 12.42 | 601,238 | +0.97(+8.49%) |
Apr 02, 2003 | 10.96 | 11.57 | 10.96 | 11.45 | 238,945 | +0.59(+5.48%) |
Apr 01, 2003 | 10.93 | 10.96 | 10.56 | 10.86 | 182,653 | -0.11(-0.96%) |
Mar 31, 2003 | 10.84 | 11.06 | 10.55 | 10.96 | 219,679 | +0.12(+1.14%) |
Mar 28, 2003 | 10.53 | 10.91 | 10.53 | 10.84 | 251,753 | +0.31(+2.94%) |
Mar 27, 2003 | 10.65 | 10.67 | 10.40 | 10.53 | 322,899 | -0.31(-2.86%) |
Mar 26, 2003 | 10.84 | 10.99 | 10.71 | 10.84 | 262,624 | -0.02(-0.17%) |
Mar 25, 2003 | 10.75 | 11.03 | 10.57 | 10.86 | 225,383 | +0.09(+0.86%) |
Mar 24, 2003 | 11.15 | 11.15 | 10.66 | 10.77 | 140,353 | -0.66(-5.80%) |
Mar 21, 2003 | 11.03 | 11.43 | 10.87 | 11.43 | 164,786 | +0.55(+5.01%) |
Mar 20, 2003 | 10.78 | 10.89 | 10.48 | 10.88 | 105,049 | +0.07(+0.69%) |
Mar 19, 2003 | 10.90 | 11.11 | 10.72 | 10.81 | 211,391 | +0.06(+0.58%) |
Mar 18, 2003 | 10.81 | 10.81 | 10.50 | 10.75 | 300,403 | -0.06(-0.57%) |
Mar 17, 2003 | 10.03 | 10.81 | 9.879 | 10.81 | 611,463 | +0.63(+6.14%) |
Mar 14, 2003 | 10.47 | 10.50 | 9.910 | 10.18 | 430,316 | -0.07(-0.66%) |
Mar 13, 2003 | 9.539 | 10.25 | 9.532 | 10.25 | 228,612 | +0.86(+9.17%) |
Mar 12, 2003 | 9.359 | 9.501 | 9.353 | 9.390 | 220,324 | -0.03(-0.33%) |
Mar 11, 2003 | 9.384 | 9.539 | 9.384 | 9.421 | 113,337 | +0.04(+0.40%) |
Mar 10, 2003 | 9.600 | 9.662 | 9.328 | 9.384 | 200,628 | -0.16(-1.69%) |
Mar 07, 2003 | 9.477 | 9.718 | 9.167 | 9.545 | 328,711 | +0.07(+0.72%) |
Mar 06, 2003 | 8.560 | 9.594 | 8.560 | 9.477 | 739,331 | +0.92(+10.71%) |
Mar 05, 2003 | 8.696 | 8.764 | 8.399 | 8.560 | 332,048 | -0.12(-1.36%) |
Mar 04, 2003 | 8.981 | 9.031 | 8.634 | 8.678 | 245,833 | -0.30(-3.38%) |