Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.58 | 14.73 | 14.50 | 14.73 | 802,222 | +0.20(+1.35%) |
May 29, 2003 | 14.64 | 14.83 | 14.34 | 14.53 | 899,220 | -0.26(-1.76%) |
May 28, 2003 | 14.93 | 15.01 | 14.77 | 14.79 | 603,072 | -0.14(-0.94%) |
May 27, 2003 | 15.09 | 15.10 | 14.90 | 14.93 | 522,241 | -0.16(-1.05%) |
May 23, 2003 | 14.94 | 15.18 | 14.87 | 15.09 | 346,052 | +0.09(+0.57%) |
May 22, 2003 | 14.96 | 15.01 | 14.90 | 15.00 | 407,437 | +0.05(+0.31%) |
May 21, 2003 | 14.81 | 14.96 | 14.77 | 14.96 | 278,341 | +0.16(+1.10%) |
May 20, 2003 | 14.62 | 14.96 | 14.62 | 14.79 | 733,105 | +0.18(+1.23%) |
May 19, 2003 | 14.47 | 14.73 | 14.36 | 14.61 | 448,204 | +0.11(+0.77%) |
May 16, 2003 | 14.53 | 14.60 | 14.47 | 14.50 | 543,562 | -0.23(-1.54%) |
May 15, 2003 | 14.49 | 14.78 | 14.49 | 14.73 | 1,105,164 | +0.26(+1.80%) |
May 14, 2003 | 14.55 | 14.59 | 14.44 | 14.47 | 762,626 | -0.08(-0.56%) |
May 13, 2003 | 14.73 | 15.00 | 14.55 | 14.55 | 1,286,039 | +0.10(+0.68%) |
May 12, 2003 | 14.47 | 14.48 | 14.26 | 14.45 | 376,276 | +0.00(+0.03%) |
May 09, 2003 | 14.42 | 14.45 | 14.40 | 14.45 | 308,799 | +0.03(+0.21%) |
May 08, 2003 | 14.43 | 14.45 | 14.35 | 14.42 | 367,138 | -0.01(-0.06%) |
May 07, 2003 | 14.55 | 14.56 | 14.41 | 14.43 | 292,867 | -0.19(-1.31%) |
May 06, 2003 | 14.47 | 14.66 | 14.45 | 14.62 | 384,710 | +0.15(+1.03%) |
May 05, 2003 | 14.45 | 14.49 | 14.32 | 14.47 | 428,757 | +0.10(+0.71%) |
May 02, 2003 | 14.17 | 14.44 | 14.17 | 14.37 | 626,033 | +0.22(+1.57%) |
May 01, 2003 | 14.11 | 14.23 | 13.87 | 14.14 | 556,916 | +0.06(+0.42%) |
Apr 30, 2003 | 14.21 | 14.23 | 13.96 | 14.08 | 801,285 | -0.10(-0.69%) |
Apr 29, 2003 | 14.32 | 14.41 | 14.15 | 14.18 | 219,767 | -0.04(-0.27%) |
Apr 28, 2003 | 14.23 | 14.28 | 14.13 | 14.22 | 470,696 | -0.00(-0.03%) |
Apr 25, 2003 | 14.17 | 14.29 | 14.11 | 14.23 | 799,176 | +0.08(+0.54%) |
Apr 24, 2003 | 14.34 | 14.38 | 14.15 | 14.15 | 396,425 | -0.19(-1.34%) |
Apr 23, 2003 | 14.28 | 14.43 | 14.23 | 14.34 | 243,900 | +0.09(+0.60%) |
Apr 22, 2003 | 14.08 | 14.34 | 14.06 | 14.26 | 531,847 | +0.17(+1.21%) |
Apr 21, 2003 | 14.08 | 14.08 | 13.96 | 14.08 | 499,046 | +0.00(+0.00%) |
Apr 17, 2003 | 13.97 | 14.08 | 13.89 | 14.08 | 357,532 | +0.14(+1.01%) |
Apr 16, 2003 | 13.96 | 13.96 | 13.76 | 13.94 | 1,077,049 | -0.00(-0.03%) |
Apr 15, 2003 | 14.00 | 14.04 | 13.94 | 13.95 | 575,894 | -0.12(-0.82%) |
Apr 14, 2003 | 13.98 | 14.08 | 13.96 | 14.06 | 383,539 | +0.13(+0.92%) |
Apr 11, 2003 | 14.04 | 14.08 | 13.84 | 13.94 | 232,419 | -0.10(-0.70%) |
Apr 10, 2003 | 14.08 | 14.08 | 13.94 | 14.03 | 421,026 | -0.05(-0.36%) |
Apr 09, 2003 | 14.03 | 14.17 | 13.97 | 14.08 | 503,263 | +0.06(+0.46%) |
Apr 08, 2003 | 13.91 | 14.04 | 13.77 | 14.02 | 642,668 | +0.15(+1.08%) |
Apr 07, 2003 | 13.81 | 14.01 | 13.75 | 13.87 | 304,816 | +0.15(+1.09%) |
Apr 04, 2003 | 13.91 | 14.04 | 13.72 | 13.72 | 339,023 | -0.21(-1.50%) |
Apr 03, 2003 | 14.00 | 14.05 | 13.85 | 13.93 | 298,021 | -0.07(-0.49%) |
Apr 02, 2003 | 13.88 | 14.08 | 13.88 | 14.00 | 523,881 | +0.17(+1.20%) |
Apr 01, 2003 | 13.55 | 13.85 | 13.54 | 13.83 | 652,508 | +0.31(+2.30%) |
Mar 31, 2003 | 13.72 | 13.74 | 13.52 | 13.52 | 510,526 | -0.20(-1.46%) |
Mar 28, 2003 | 13.76 | 13.82 | 13.68 | 13.72 | 530,910 | -0.02(-0.15%) |
Mar 27, 2003 | 13.88 | 13.88 | 13.71 | 13.74 | 205,475 | -0.13(-0.95%) |
Mar 26, 2003 | 13.89 | 13.94 | 13.80 | 13.88 | 794,256 | +0.00(+0.03%) |
Mar 25, 2003 | 13.84 | 13.89 | 13.82 | 13.87 | 910,934 | +0.03(+0.22%) |
Mar 24, 2003 | 14.08 | 14.09 | 13.66 | 13.84 | 428,992 | -0.32(-2.23%) |
Mar 21, 2003 | 14.14 | 14.21 | 14.03 | 14.16 | 632,593 | +0.08(+0.58%) |
Mar 20, 2003 | 14.06 | 14.11 | 13.87 | 14.08 | 585,032 | +0.01(+0.09%) |
Mar 19, 2003 | 13.87 | 14.06 | 13.76 | 14.06 | 441,409 | +0.23(+1.70%) |
Mar 18, 2003 | 13.81 | 13.83 | 13.70 | 13.83 | 423,369 | +0.02(+0.15%) |
Mar 17, 2003 | 13.40 | 13.82 | 13.40 | 13.81 | 755,129 | +0.36(+2.70%) |
Mar 14, 2003 | 13.46 | 13.52 | 13.37 | 13.44 | 859,390 | +0.00(+0.03%) |
Mar 13, 2003 | 13.41 | 13.45 | 13.35 | 13.44 | 352,612 | +0.07(+0.51%) |
Mar 12, 2003 | 13.36 | 13.45 | 13.27 | 13.37 | 331,760 | -0.03(-0.22%) |
Mar 11, 2003 | 13.49 | 13.56 | 13.37 | 13.40 | 410,483 | -0.07(-0.51%) |
Mar 10, 2003 | 13.64 | 13.64 | 13.45 | 13.47 | 463,902 | -0.11(-0.79%) |
Mar 07, 2003 | 13.49 | 13.59 | 13.49 | 13.58 | 555,276 | +0.02(+0.13%) |
Mar 06, 2003 | 13.54 | 13.62 | 13.53 | 13.56 | 414,700 | +0.04(+0.32%) |
Mar 05, 2003 | 13.48 | 13.59 | 13.45 | 13.52 | 676,406 | -0.00(-0.03%) |
Mar 04, 2003 | 13.62 | 13.64 | 13.49 | 13.52 | 970,914 | -0.09(-0.69%) |