Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.24 | 14.39 | 14.20 | 14.36 | 688,790 | +0.26(+1.84%) |
May 29, 2003 | 14.10 | 14.18 | 14.02 | 14.10 | 683,577 | +0.05(+0.37%) |
May 28, 2003 | 13.98 | 14.07 | 13.95 | 14.05 | 752,084 | +0.14(+0.97%) |
May 27, 2003 | 13.64 | 13.94 | 13.64 | 13.91 | 415,507 | +0.24(+1.75%) |
May 23, 2003 | 13.57 | 13.68 | 13.52 | 13.67 | 485,503 | +0.13(+0.97%) |
May 22, 2003 | 13.44 | 13.60 | 13.44 | 13.54 | 915,904 | +0.10(+0.71%) |
May 21, 2003 | 13.38 | 13.47 | 13.34 | 13.45 | 456,463 | +0.06(+0.43%) |
May 20, 2003 | 13.45 | 13.50 | 13.30 | 13.39 | 1,831,064 | -0.02(-0.15%) |
May 19, 2003 | 13.61 | 13.61 | 13.38 | 13.41 | 1,125,147 | -0.25(-1.82%) |
May 16, 2003 | 13.86 | 13.86 | 13.66 | 13.66 | 555,499 | -0.23(-1.68%) |
May 15, 2003 | 13.92 | 13.92 | 13.82 | 13.89 | 347,745 | +0.05(+0.37%) |
May 14, 2003 | 13.94 | 13.94 | 13.81 | 13.84 | 828,782 | -0.05(-0.37%) |
May 13, 2003 | 13.88 | 13.92 | 13.77 | 13.89 | 656,770 | +0.00(+0.00%) |
May 12, 2003 | 13.76 | 13.90 | 13.72 | 13.89 | 1,151,210 | +0.13(+0.97%) |
May 09, 2003 | 13.60 | 13.76 | 13.60 | 13.76 | 314,981 | +0.16(+1.17%) |
May 08, 2003 | 13.60 | 13.65 | 13.52 | 13.60 | 688,045 | -0.09(-0.68%) |
May 07, 2003 | 13.75 | 13.76 | 13.65 | 13.69 | 418,486 | -0.03(-0.19%) |
May 06, 2003 | 13.68 | 13.79 | 13.66 | 13.72 | 708,150 | +0.10(+0.74%) |
May 05, 2003 | 13.68 | 13.68 | 13.57 | 13.62 | 988,879 | -0.01(-0.08%) |
May 02, 2003 | 13.33 | 13.63 | 13.33 | 13.63 | 806,442 | +0.33(+2.45%) |
May 01, 2003 | 13.25 | 13.37 | 13.16 | 13.30 | 485,503 | -0.04(-0.27%) |
Apr 30, 2003 | 13.21 | 13.36 | 13.16 | 13.34 | 694,747 | +0.10(+0.76%) |
Apr 29, 2003 | 13.21 | 13.29 | 13.16 | 13.24 | 443,059 | +0.08(+0.58%) |
Apr 28, 2003 | 13.00 | 13.19 | 12.95 | 13.16 | 517,523 | +0.23(+1.77%) |
Apr 25, 2003 | 13.11 | 13.11 | 12.93 | 12.93 | 343,278 | -0.20(-1.51%) |
Apr 24, 2003 | 13.14 | 13.18 | 13.05 | 13.13 | 741,659 | -0.01(-0.08%) |
Apr 23, 2003 | 13.13 | 13.22 | 13.07 | 13.14 | 1,805,747 | +0.04(+0.32%) |
Apr 22, 2003 | 12.87 | 13.15 | 12.82 | 13.10 | 619,538 | +0.17(+1.35%) |
Apr 21, 2003 | 12.86 | 12.93 | 12.81 | 12.93 | 656,026 | +0.10(+0.79%) |
Apr 17, 2003 | 12.68 | 12.87 | 12.65 | 12.82 | 634,431 | +0.18(+1.44%) |
Apr 16, 2003 | 12.84 | 12.84 | 12.64 | 12.64 | 771,444 | -0.12(-0.96%) |
Apr 15, 2003 | 12.65 | 12.76 | 12.61 | 12.76 | 620,283 | +0.09(+0.69%) |
Apr 14, 2003 | 12.53 | 12.68 | 12.47 | 12.68 | 647,090 | +0.25(+2.01%) |
Apr 11, 2003 | 12.62 | 12.62 | 12.42 | 12.43 | 408,061 | -0.06(-0.51%) |
Apr 10, 2003 | 12.50 | 12.52 | 12.41 | 12.49 | 157,863 | +0.02(+0.17%) |
Apr 09, 2003 | 12.58 | 12.67 | 12.42 | 12.47 | 897,288 | -0.11(-0.88%) |
Apr 08, 2003 | 12.61 | 12.62 | 12.50 | 12.58 | 667,940 | -0.05(-0.43%) |
Apr 07, 2003 | 12.75 | 12.89 | 12.60 | 12.63 | 1,322,477 | +0.04(+0.29%) |
Apr 04, 2003 | 12.68 | 12.70 | 12.56 | 12.60 | 921,117 | -0.04(-0.30%) |
Apr 03, 2003 | 12.74 | 12.75 | 12.60 | 12.63 | 2,336,673 | -0.04(-0.34%) |
Apr 02, 2003 | 12.60 | 12.72 | 12.58 | 12.68 | 814,633 | +0.30(+2.44%) |
Apr 01, 2003 | 12.33 | 12.44 | 12.24 | 12.38 | 1,355,985 | +0.09(+0.73%) |
Mar 31, 2003 | 12.31 | 12.41 | 12.18 | 12.29 | 5,228,103 | -0.18(-1.47%) |
Mar 28, 2003 | 12.42 | 12.50 | 12.38 | 12.47 | 2,019,458 | +0.06(+0.52%) |
Mar 27, 2003 | 12.33 | 12.47 | 12.25 | 12.40 | 1,326,200 | +0.08(+0.61%) |
Mar 26, 2003 | 12.48 | 12.49 | 12.33 | 12.33 | 1,165,358 | -0.17(-1.33%) |
Mar 25, 2003 | 12.34 | 12.52 | 12.33 | 12.50 | 1,096,851 | +0.14(+1.10%) |
Mar 24, 2003 | 12.51 | 12.53 | 12.31 | 12.36 | 606,135 | -0.32(-2.54%) |
Mar 21, 2003 | 12.53 | 12.69 | 12.46 | 12.68 | 1,819,895 | +0.23(+1.86%) |
Mar 20, 2003 | 12.33 | 12.50 | 12.17 | 12.45 | 667,195 | +0.10(+0.78%) |
Mar 19, 2003 | 12.42 | 12.42 | 12.27 | 12.36 | 946,434 | -0.00(-0.03%) |
Mar 18, 2003 | 12.32 | 12.38 | 12.21 | 12.36 | 888,353 | +0.14(+1.15%) |
Mar 17, 2003 | 11.88 | 12.26 | 11.84 | 12.22 | 1,802,023 | +0.28(+2.39%) |
Mar 14, 2003 | 11.97 | 12.04 | 11.84 | 11.93 | 1,342,582 | +0.04(+0.35%) |
Mar 13, 2003 | 11.71 | 11.90 | 11.64 | 11.89 | 2,601,020 | +0.30(+2.55%) |
Mar 12, 2003 | 11.65 | 11.65 | 11.49 | 11.60 | 862,290 | -0.03(-0.23%) |
Mar 11, 2003 | 11.68 | 11.77 | 11.58 | 11.62 | 896,544 | -0.07(-0.57%) |
Mar 10, 2003 | 11.87 | 11.89 | 11.68 | 11.69 | 443,804 | -0.27(-2.29%) |
Mar 07, 2003 | 11.81 | 12.00 | 11.81 | 11.96 | 434,868 | +0.03(+0.24%) |
Mar 06, 2003 | 11.94 | 11.96 | 11.88 | 11.94 | 202,541 | -0.06(-0.47%) |
Mar 05, 2003 | 11.99 | 12.03 | 11.92 | 11.99 | 1,959,887 | +0.01(+0.10%) |
Mar 04, 2003 | 12.19 | 12.19 | 11.98 | 11.98 | 256,155 | -0.21(-1.75%) |