Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.35 | 15.35 | 15.03 | 15.22 | 15,162 | -0.08(-0.50%) |
May 29, 2003 | 15.31 | 15.38 | 15.04 | 15.30 | 9,297 | -0.01(-0.05%) |
May 28, 2003 | 14.94 | 15.31 | 14.90 | 15.30 | 12,444 | +0.27(+1.81%) |
May 27, 2003 | 15.00 | 15.17 | 14.97 | 15.03 | 40,050 | -0.14(-0.92%) |
May 23, 2003 | 14.68 | 15.17 | 14.68 | 15.17 | 15,734 | +0.45(+3.09%) |
May 22, 2003 | 14.72 | 14.87 | 14.69 | 14.72 | 45,629 | -0.06(-0.38%) |
May 21, 2003 | 14.70 | 14.88 | 14.51 | 14.77 | 152,478 | -0.01(-0.09%) |
May 20, 2003 | 14.68 | 14.93 | 14.68 | 14.79 | 67,370 | -0.03(-0.24%) |
May 19, 2003 | 14.73 | 15.03 | 14.73 | 14.82 | 37,332 | -0.14(-0.93%) |
May 16, 2003 | 14.79 | 14.96 | 14.65 | 14.96 | 36,331 | +0.27(+1.81%) |
May 15, 2003 | 14.69 | 14.88 | 14.63 | 14.70 | 20,311 | +0.01(+0.05%) |
May 14, 2003 | 14.67 | 14.84 | 14.46 | 14.69 | 32,040 | -0.07(-0.47%) |
May 13, 2003 | 14.64 | 14.92 | 14.14 | 14.76 | 45,486 | +0.02(+0.14%) |
May 12, 2003 | 14.19 | 14.84 | 14.16 | 14.74 | 72,377 | +0.58(+4.10%) |
May 09, 2003 | 13.64 | 14.24 | 13.40 | 14.16 | 40,193 | +0.52(+3.85%) |
May 08, 2003 | 13.83 | 13.83 | 13.51 | 13.63 | 57,215 | -0.17(-1.27%) |
May 07, 2003 | 12.60 | 13.81 | 12.60 | 13.81 | 46,773 | +0.75(+5.73%) |
May 06, 2003 | 12.93 | 13.25 | 12.93 | 13.06 | 91,830 | +0.07(+0.54%) |
May 05, 2003 | 13.49 | 13.49 | 12.66 | 12.99 | 61,935 | -0.49(-3.63%) |
May 02, 2003 | 13.86 | 13.88 | 13.12 | 13.48 | 62,221 | -0.35(-2.53%) |
May 01, 2003 | 13.50 | 14.35 | 13.50 | 13.83 | 65,940 | +0.34(+2.49%) |
Apr 30, 2003 | 12.99 | 13.76 | 12.59 | 13.49 | 68,801 | +0.52(+4.04%) |
Apr 29, 2003 | 13.07 | 13.28 | 12.44 | 12.97 | 103,130 | -0.31(-2.37%) |
Apr 28, 2003 | 13.28 | 13.35 | 13.03 | 13.28 | 56,786 | -0.01(-0.05%) |
Apr 25, 2003 | 13.61 | 13.71 | 13.15 | 13.29 | 61,077 | -0.34(-2.46%) |
Apr 24, 2003 | 13.56 | 13.74 | 13.23 | 13.63 | 74,665 | +0.41(+3.12%) |
Apr 23, 2003 | 13.92 | 14.09 | 13.14 | 13.21 | 268,196 | -0.42(-3.08%) |
Apr 22, 2003 | 13.41 | 14.16 | 13.07 | 13.63 | 587,886 | +0.35(+2.63%) |
Apr 21, 2003 | 14.34 | 14.38 | 13.09 | 13.28 | 261,044 | -1.10(-7.63%) |
Apr 17, 2003 | 14.49 | 14.57 | 14.35 | 14.38 | 56,213 | -0.03(-0.24%) |
Apr 16, 2003 | 14.63 | 14.70 | 14.42 | 14.42 | 186,807 | -0.26(-1.76%) |
Apr 15, 2003 | 14.52 | 14.68 | 14.52 | 14.67 | 34,186 | -0.06(-0.38%) |
Apr 14, 2003 | 14.65 | 14.74 | 14.59 | 14.73 | 16,163 | +0.05(+0.33%) |
Apr 11, 2003 | 14.68 | 14.72 | 14.46 | 14.68 | 100,269 | +0.31(+2.14%) |
Apr 10, 2003 | 14.20 | 14.40 | 14.12 | 14.37 | 105,419 | +0.17(+1.18%) |
Apr 09, 2003 | 14.68 | 14.68 | 13.81 | 14.21 | 100,269 | -0.48(-3.24%) |
Apr 08, 2003 | 14.61 | 14.96 | 14.58 | 14.68 | 26,319 | +0.13(+0.86%) |
Apr 07, 2003 | 14.47 | 14.87 | 14.23 | 14.56 | 101,700 | +0.07(+0.48%) |
Apr 04, 2003 | 15.76 | 15.76 | 14.23 | 14.49 | 626,221 | -1.37(-8.64%) |
Apr 03, 2003 | 17.12 | 17.13 | 15.83 | 15.86 | 333,278 | -1.62(-9.28%) |
Apr 02, 2003 | 17.28 | 17.51 | 17.28 | 17.48 | 32,898 | +0.12(+0.69%) |
Apr 01, 2003 | 17.47 | 17.47 | 16.79 | 17.36 | 38,906 | +0.23(+1.34%) |
Mar 31, 2003 | 16.62 | 17.48 | 16.34 | 17.13 | 112,857 | +0.41(+2.47%) |
Mar 28, 2003 | 16.82 | 16.90 | 16.44 | 16.72 | 41,624 | +0.06(+0.34%) |
Mar 27, 2003 | 16.51 | 16.85 | 16.46 | 16.66 | 25,425 | +0.15(+0.89%) |
Mar 26, 2003 | 16.46 | 16.51 | 16.36 | 16.51 | 54,926 | +0.01(+0.08%) |
Mar 25, 2003 | 16.43 | 16.61 | 16.24 | 16.50 | 49,491 | +0.20(+1.20%) |
Mar 24, 2003 | 16.24 | 16.43 | 16.16 | 16.30 | 49,634 | +0.01(+0.04%) |
Mar 21, 2003 | 16.18 | 16.32 | 16.01 | 16.30 | 31,182 | +0.21(+1.30%) |
Mar 20, 2003 | 16.43 | 16.53 | 15.97 | 16.09 | 54,640 | -0.34(-2.09%) |
Mar 19, 2003 | 16.24 | 16.78 | 16.22 | 16.43 | 100,841 | +0.04(+0.21%) |
Mar 18, 2003 | 15.90 | 16.46 | 15.90 | 16.39 | 13,731 | +0.61(+3.85%) |
Mar 17, 2003 | 15.21 | 15.80 | 15.13 | 15.79 | 62,364 | +0.31(+2.03%) |
Mar 14, 2003 | 14.96 | 15.60 | 14.86 | 15.47 | 85,822 | +0.78(+5.33%) |
Mar 13, 2003 | 14.72 | 14.96 | 14.68 | 14.69 | 98,267 | -0.36(-2.37%) |
Mar 12, 2003 | 14.59 | 15.04 | 14.55 | 15.04 | 33,327 | +0.40(+2.76%) |
Mar 11, 2003 | 15.11 | 15.12 | 14.59 | 14.64 | 26,891 | -0.53(-3.50%) |
Mar 10, 2003 | 15.35 | 15.41 | 15.17 | 15.17 | 15,448 | -0.10(-0.65%) |
Mar 07, 2003 | 16.05 | 16.05 | 15.10 | 15.27 | 25,603 | -0.33(-2.10%) |
Mar 06, 2003 | 15.78 | 16.07 | 15.37 | 15.60 | 28,607 | -0.48(-2.96%) |
Mar 05, 2003 | 15.31 | 16.07 | 15.21 | 16.07 | 63,079 | +0.69(+4.50%) |
Mar 04, 2003 | 15.74 | 15.74 | 15.38 | 15.38 | 129,306 | -0.23(-1.48%) |