Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.29 | 13.65 | 13.17 | 13.65 | 1,259,200 | +0.36(+2.69%) |
May 29, 2003 | 13.55 | 13.57 | 13.25 | 13.29 | 594,000 | -0.28(-2.03%) |
May 28, 2003 | 13.81 | 13.90 | 13.52 | 13.56 | 654,600 | -0.25(-1.77%) |
May 27, 2003 | 13.45 | 13.86 | 13.39 | 13.81 | 886,800 | +0.36(+2.70%) |
May 23, 2003 | 13.23 | 13.45 | 13.15 | 13.45 | 772,600 | +0.21(+1.62%) |
May 22, 2003 | 13.22 | 13.35 | 13.13 | 13.23 | 859,700 | +0.01(+0.06%) |
May 21, 2003 | 12.64 | 13.32 | 12.60 | 13.22 | 1,024,700 | +0.58(+4.61%) |
May 20, 2003 | 12.84 | 12.84 | 12.53 | 12.64 | 762,400 | -0.17(-1.35%) |
May 19, 2003 | 13.04 | 13.07 | 12.81 | 12.81 | 622,400 | -0.26(-1.99%) |
May 16, 2003 | 12.96 | 13.18 | 12.71 | 13.07 | 634,100 | +0.11(+0.87%) |
May 15, 2003 | 13.04 | 13.06 | 12.76 | 12.96 | 860,100 | -0.07(-0.58%) |
May 14, 2003 | 12.95 | 13.12 | 12.82 | 13.04 | 593,600 | +0.08(+0.66%) |
May 13, 2003 | 12.75 | 13.00 | 12.72 | 12.95 | 614,800 | +0.20(+1.59%) |
May 12, 2003 | 12.80 | 12.98 | 12.66 | 12.75 | 710,900 | -0.05(-0.39%) |
May 09, 2003 | 12.66 | 12.84 | 12.47 | 12.80 | 749,100 | +0.18(+1.45%) |
May 08, 2003 | 12.38 | 12.63 | 12.10 | 12.62 | 904,400 | +0.24(+1.96%) |
May 07, 2003 | 12.17 | 12.49 | 11.99 | 12.38 | 916,000 | +0.20(+1.66%) |
May 06, 2003 | 12.20 | 12.39 | 12.07 | 12.17 | 603,500 | -0.01(-0.10%) |
May 05, 2003 | 11.93 | 12.24 | 11.90 | 12.19 | 704,800 | +0.35(+2.94%) |
May 02, 2003 | 11.89 | 11.94 | 11.80 | 11.84 | 902,500 | -0.05(-0.46%) |
May 01, 2003 | 11.70 | 12.04 | 11.70 | 11.89 | 1,186,400 | -0.07(-0.61%) |
Apr 30, 2003 | 11.62 | 12.05 | 11.61 | 11.96 | 1,239,500 | +0.42(+3.66%) |
Apr 29, 2003 | 11.69 | 11.75 | 11.45 | 11.54 | 889,000 | -0.14(-1.24%) |
Apr 28, 2003 | 11.88 | 12.12 | 11.62 | 11.69 | 799,600 | -0.19(-1.58%) |
Apr 25, 2003 | 11.96 | 12.01 | 11.82 | 11.88 | 511,500 | -0.09(-0.71%) |
Apr 24, 2003 | 11.93 | 12.07 | 11.88 | 11.96 | 695,100 | -0.02(-0.19%) |
Apr 23, 2003 | 12.19 | 12.37 | 11.86 | 11.98 | 927,100 | -0.14(-1.18%) |
Apr 22, 2003 | 11.97 | 12.20 | 11.90 | 12.12 | 754,800 | +0.10(+0.81%) |
Apr 21, 2003 | 12.00 | 12.09 | 11.91 | 12.03 | 772,300 | +0.16(+1.37%) |
Apr 17, 2003 | 11.38 | 11.93 | 11.20 | 11.87 | 2,073,900 | +0.21(+1.80%) |
Apr 16, 2003 | 11.82 | 11.85 | 11.62 | 11.65 | 824,800 | -0.04(-0.32%) |
Apr 15, 2003 | 12.09 | 12.16 | 11.66 | 11.69 | 1,559,300 | -0.39(-3.27%) |
Apr 14, 2003 | 12.28 | 12.30 | 12.03 | 12.09 | 896,500 | -0.17(-1.37%) |
Apr 11, 2003 | 12.37 | 12.37 | 12.07 | 12.26 | 1,174,800 | -0.12(-0.95%) |
Apr 10, 2003 | 12.06 | 12.39 | 12.06 | 12.37 | 1,245,900 | +0.31(+2.57%) |
Apr 09, 2003 | 12.15 | 12.22 | 11.99 | 12.06 | 738,600 | -0.03(-0.23%) |
Apr 08, 2003 | 12.26 | 12.30 | 12.05 | 12.09 | 535,600 | -0.17(-1.37%) |
Apr 07, 2003 | 12.35 | 12.50 | 12.22 | 12.26 | 686,000 | -0.09(-0.73%) |
Apr 04, 2003 | 12.06 | 12.47 | 12.06 | 12.35 | 777,500 | +0.00(+0.02%) |
Apr 03, 2003 | 12.56 | 12.64 | 12.29 | 12.35 | 606,000 | -0.22(-1.75%) |
Apr 02, 2003 | 12.51 | 12.56 | 12.26 | 12.56 | 717,400 | +0.05(+0.42%) |
Apr 01, 2003 | 12.38 | 12.59 | 12.18 | 12.51 | 669,400 | +0.13(+1.09%) |
Mar 31, 2003 | 12.20 | 12.64 | 12.20 | 12.38 | 685,800 | -0.27(-2.12%) |
Mar 28, 2003 | 12.57 | 12.77 | 12.55 | 12.64 | 579,700 | +0.10(+0.82%) |
Mar 27, 2003 | 12.20 | 12.65 | 12.20 | 12.54 | 853,900 | +0.34(+2.79%) |
Mar 26, 2003 | 12.24 | 12.38 | 12.07 | 12.20 | 650,100 | -0.04(-0.35%) |
Mar 25, 2003 | 12.21 | 12.43 | 12.12 | 12.24 | 749,300 | +0.09(+0.76%) |
Mar 24, 2003 | 12.42 | 12.60 | 12.10 | 12.15 | 902,800 | -0.27(-2.15%) |
Mar 21, 2003 | 12.69 | 12.85 | 12.41 | 12.42 | 985,200 | -0.48(-3.70%) |
Mar 20, 2003 | 12.60 | 13.00 | 12.54 | 12.90 | 1,378,800 | +0.30(+2.36%) |
Mar 19, 2003 | 12.69 | 12.82 | 12.44 | 12.60 | 762,800 | -0.09(-0.73%) |
Mar 18, 2003 | 12.30 | 12.74 | 12.10 | 12.69 | 1,012,700 | +0.39(+3.19%) |
Mar 17, 2003 | 12.13 | 12.38 | 12.07 | 12.30 | 770,600 | +0.17(+1.40%) |
Mar 14, 2003 | 12.04 | 12.17 | 12.00 | 12.13 | 962,600 | +0.06(+0.46%) |
Mar 13, 2003 | 12.10 | 12.19 | 11.91 | 12.07 | 1,147,200 | +0.01(+0.10%) |
Mar 12, 2003 | 12.25 | 12.27 | 12.01 | 12.06 | 1,382,400 | -0.21(-1.73%) |
Mar 11, 2003 | 12.71 | 12.88 | 12.26 | 12.28 | 817,100 | -0.43(-3.40%) |
Mar 10, 2003 | 12.86 | 13.01 | 12.69 | 12.71 | 563,100 | -0.25(-1.91%) |
Mar 07, 2003 | 13.12 | 13.25 | 12.78 | 12.96 | 893,100 | -0.24(-1.86%) |
Mar 06, 2003 | 12.90 | 13.20 | 12.76 | 13.20 | 802,700 | +0.34(+2.62%) |
Mar 05, 2003 | 12.82 | 12.95 | 12.65 | 12.86 | 752,000 | +0.06(+0.43%) |
Mar 04, 2003 | 12.93 | 13.02 | 12.71 | 12.81 | 739,200 | -0.09(-0.66%) |