Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.11 | 14.46 | 13.96 | 14.30 | 20,793 | +0.31(+2.25%) |
May 29, 2003 | 13.89 | 14.01 | 13.89 | 13.99 | 17,142 | +0.06(+0.41%) |
May 28, 2003 | 13.95 | 13.99 | 13.87 | 13.93 | 30,633 | +0.04(+0.27%) |
May 27, 2003 | 14.03 | 14.03 | 13.86 | 13.89 | 34,125 | +0.01(+0.09%) |
May 23, 2003 | 13.98 | 13.99 | 13.87 | 13.88 | 15,396 | -0.02(-0.14%) |
May 22, 2003 | 13.90 | 13.96 | 13.87 | 13.90 | 12,856 | -0.04(-0.32%) |
May 21, 2003 | 13.85 | 14.14 | 13.84 | 13.94 | 26,507 | +0.06(+0.45%) |
May 20, 2003 | 13.84 | 13.90 | 13.84 | 13.88 | 23,491 | -0.01(-0.05%) |
May 19, 2003 | 13.92 | 13.95 | 13.84 | 13.89 | 6,983 | +0.04(+0.32%) |
May 16, 2003 | 13.99 | 13.99 | 13.83 | 13.84 | 18,570 | -0.12(-0.86%) |
May 15, 2003 | 13.97 | 13.99 | 13.87 | 13.96 | 7,460 | -0.02(-0.13%) |
May 14, 2003 | 13.89 | 14.09 | 13.89 | 13.98 | 21,904 | -0.01(-0.05%) |
May 13, 2003 | 14.16 | 14.16 | 13.86 | 13.99 | 22,856 | -0.17(-1.20%) |
May 12, 2003 | 13.90 | 14.36 | 13.90 | 14.16 | 12,380 | -0.28(-1.96%) |
May 09, 2003 | 14.65 | 14.65 | 14.06 | 14.44 | 17,777 | -0.22(-1.50%) |
May 08, 2003 | 14.80 | 14.80 | 14.31 | 14.66 | 54,918 | +0.01(+0.09%) |
May 07, 2003 | 14.22 | 14.71 | 14.22 | 14.65 | 40,633 | +0.38(+2.65%) |
May 06, 2003 | 13.96 | 14.46 | 13.96 | 14.27 | 56,664 | +0.13(+0.94%) |
May 05, 2003 | 14.14 | 14.14 | 13.86 | 14.14 | 43,490 | +0.03(+0.18%) |
May 02, 2003 | 13.85 | 14.11 | 13.85 | 14.11 | 6,666 | +0.06(+0.45%) |
May 01, 2003 | 13.42 | 14.11 | 13.42 | 14.05 | 49,681 | +0.62(+4.60%) |
Apr 30, 2003 | 14.53 | 14.53 | 13.36 | 13.43 | 29,999 | -1.06(-7.30%) |
Apr 29, 2003 | 14.40 | 14.80 | 14.26 | 14.49 | 16,507 | -0.16(-1.12%) |
Apr 28, 2003 | 14.77 | 14.81 | 14.33 | 14.65 | 27,776 | -0.08(-0.56%) |
Apr 25, 2003 | 14.65 | 14.75 | 14.55 | 14.74 | 19,205 | +0.11(+0.78%) |
Apr 24, 2003 | 14.37 | 14.62 | 14.37 | 14.62 | 20,951 | +0.30(+2.07%) |
Apr 23, 2003 | 14.38 | 14.40 | 14.27 | 14.33 | 14,126 | -0.06(-0.43%) |
Apr 22, 2003 | 14.27 | 14.39 | 13.97 | 14.39 | 18,412 | +0.26(+1.87%) |
Apr 21, 2003 | 13.86 | 14.40 | 13.86 | 14.12 | 19,205 | -0.20(-1.36%) |
Apr 17, 2003 | 14.49 | 14.49 | 14.26 | 14.32 | 19,840 | -0.14(-1.00%) |
Apr 16, 2003 | 14.18 | 14.47 | 14.18 | 14.47 | 7,142 | -0.01(-0.09%) |
Apr 15, 2003 | 14.49 | 14.49 | 14.41 | 14.48 | 4,603 | +0.03(+0.17%) |
Apr 14, 2003 | 14.04 | 14.49 | 13.89 | 14.45 | 10,952 | +0.30(+2.09%) |
Apr 11, 2003 | 13.95 | 14.24 | 13.95 | 14.16 | 9,047 | -0.20(-1.40%) |
Apr 10, 2003 | 14.26 | 14.36 | 14.20 | 14.36 | 17,142 | +0.01(+0.04%) |
Apr 09, 2003 | 14.36 | 14.46 | 14.30 | 14.35 | 11,110 | -0.06(-0.44%) |
Apr 08, 2003 | 14.58 | 14.58 | 14.36 | 14.42 | 27,142 | -0.13(-0.90%) |
Apr 07, 2003 | 15.28 | 15.28 | 14.50 | 14.55 | 12,539 | -0.54(-3.55%) |
Apr 04, 2003 | 15.39 | 15.39 | 14.87 | 15.08 | 30,951 | -0.30(-1.93%) |
Apr 03, 2003 | 15.09 | 15.42 | 14.93 | 15.38 | 31,268 | +0.34(+2.26%) |
Apr 02, 2003 | 14.36 | 15.08 | 14.36 | 15.04 | 16,824 | +0.68(+4.74%) |
Apr 01, 2003 | 13.83 | 14.36 | 13.83 | 14.36 | 14,920 | +0.50(+3.64%) |
Mar 31, 2003 | 14.08 | 14.27 | 13.84 | 13.85 | 17,142 | -0.26(-1.87%) |
Mar 28, 2003 | 14.30 | 14.48 | 14.12 | 14.12 | 32,062 | -0.31(-2.14%) |
Mar 27, 2003 | 13.45 | 14.43 | 13.45 | 14.43 | 19,840 | +0.77(+5.63%) |
Mar 26, 2003 | 13.55 | 13.69 | 13.50 | 13.66 | 15,316 | +0.22(+1.64%) |
Mar 25, 2003 | 13.54 | 13.54 | 13.37 | 13.44 | 9,682 | +0.07(+0.52%) |
Mar 24, 2003 | 13.38 | 13.41 | 13.32 | 13.37 | 13,174 | -0.01(-0.09%) |
Mar 21, 2003 | 13.48 | 13.66 | 13.34 | 13.38 | 16,348 | -0.09(-0.65%) |
Mar 20, 2003 | 13.31 | 13.47 | 13.31 | 13.47 | 27,618 | +0.18(+1.38%) |
Mar 19, 2003 | 13.21 | 13.29 | 13.17 | 13.29 | 7,460 | -0.01(-0.05%) |
Mar 18, 2003 | 13.53 | 13.53 | 12.91 | 13.29 | 39,009 | -0.25(-1.81%) |
Mar 17, 2003 | 13.23 | 13.72 | 13.23 | 13.54 | 31,110 | +0.34(+2.58%) |
Mar 14, 2003 | 12.98 | 13.37 | 12.98 | 13.20 | 28,951 | +0.22(+1.70%) |
Mar 13, 2003 | 12.85 | 13.39 | 12.85 | 12.98 | 33,967 | -0.08(-0.63%) |
Mar 12, 2003 | 12.66 | 13.06 | 12.60 | 13.06 | 25,332 | +0.33(+2.62%) |
Mar 11, 2003 | 12.61 | 12.85 | 12.60 | 12.73 | 10,634 | -0.02(-0.15%) |
Mar 10, 2003 | 13.48 | 13.48 | 12.52 | 12.75 | 52,855 | -0.73(-5.42%) |
Mar 07, 2003 | 13.32 | 13.60 | 13.24 | 13.48 | 42,220 | +0.25(+1.86%) |
Mar 06, 2003 | 12.75 | 13.88 | 12.69 | 13.23 | 79,521 | +0.47(+3.70%) |
Mar 05, 2003 | 12.28 | 12.76 | 12.25 | 12.76 | 102,854 | +0.48(+3.90%) |
Mar 04, 2003 | 12.25 | 12.32 | 12.23 | 12.28 | 104,282 | +0.03(+0.26%) |