Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.41 | 13.52 | 13.25 | 13.47 | 1,465,529 | +0.09(+0.67%) |
May 29, 2003 | 13.66 | 13.66 | 13.26 | 13.38 | 1,444,898 | -0.21(-1.57%) |
May 28, 2003 | 13.72 | 13.76 | 13.57 | 13.59 | 1,292,345 | -0.06(-0.40%) |
May 27, 2003 | 13.58 | 13.65 | 13.46 | 13.65 | 1,304,259 | +0.06(+0.41%) |
May 23, 2003 | 13.52 | 14.04 | 13.52 | 13.59 | 1,555,609 | -0.10(-0.75%) |
May 22, 2003 | 13.42 | 13.72 | 13.33 | 13.70 | 1,348,281 | +0.30(+2.21%) |
May 21, 2003 | 13.42 | 13.42 | 13.21 | 13.40 | 1,326,778 | -0.02(-0.15%) |
May 20, 2003 | 13.15 | 13.49 | 13.15 | 13.42 | 1,265,176 | +0.34(+2.63%) |
May 19, 2003 | 13.42 | 13.42 | 12.87 | 13.08 | 2,872,217 | -0.38(-2.81%) |
May 16, 2003 | 13.70 | 13.72 | 13.25 | 13.46 | 3,263,480 | -0.30(-2.15%) |
May 15, 2003 | 13.99 | 14.01 | 13.63 | 13.75 | 3,291,666 | -0.29(-2.06%) |
May 14, 2003 | 14.16 | 14.17 | 13.94 | 14.04 | 1,335,641 | -0.05(-0.34%) |
May 13, 2003 | 13.83 | 14.11 | 13.77 | 14.09 | 1,694,650 | +0.25(+1.84%) |
May 12, 2003 | 13.74 | 13.83 | 13.68 | 13.83 | 1,184,541 | +0.10(+0.70%) |
May 09, 2003 | 13.61 | 13.76 | 13.51 | 13.74 | 1,338,402 | +0.18(+1.32%) |
May 08, 2003 | 13.63 | 13.63 | 13.42 | 13.56 | 2,330,289 | -0.10(-0.76%) |
May 07, 2003 | 13.66 | 13.72 | 13.56 | 13.66 | 1,201,539 | -0.04(-0.30%) |
May 06, 2003 | 13.66 | 13.75 | 13.60 | 13.70 | 1,557,933 | +0.14(+1.01%) |
May 05, 2003 | 13.35 | 13.62 | 13.35 | 13.57 | 2,057,437 | +0.23(+1.76%) |
May 02, 2003 | 13.11 | 13.33 | 13.11 | 13.33 | 1,327,214 | +0.12(+0.89%) |
May 01, 2003 | 13.07 | 13.28 | 12.98 | 13.21 | 1,302,951 | +0.14(+1.05%) |
Apr 30, 2003 | 12.93 | 13.08 | 12.93 | 13.08 | 1,103,469 | +0.21(+1.60%) |
Apr 29, 2003 | 12.84 | 12.90 | 12.80 | 12.87 | 1,415,695 | +0.08(+0.65%) |
Apr 28, 2003 | 12.80 | 12.89 | 12.67 | 12.79 | 896,432 | +0.02(+0.16%) |
Apr 25, 2003 | 12.97 | 12.97 | 12.66 | 12.77 | 1,532,072 | -0.23(-1.75%) |
Apr 24, 2003 | 12.99 | 13.07 | 12.97 | 12.99 | 1,042,738 | +0.01(+0.05%) |
Apr 23, 2003 | 13.08 | 13.15 | 12.98 | 12.99 | 1,257,766 | -0.12(-0.89%) |
Apr 22, 2003 | 12.99 | 13.13 | 12.95 | 13.10 | 1,416,276 | +0.13(+1.01%) |
Apr 21, 2003 | 12.87 | 13.01 | 12.86 | 12.97 | 1,467,273 | +0.17(+1.29%) |
Apr 17, 2003 | 12.79 | 12.89 | 12.73 | 12.81 | 1,369,348 | +0.09(+0.70%) |
Apr 16, 2003 | 12.69 | 12.77 | 12.64 | 12.72 | 1,354,529 | +0.09(+0.71%) |
Apr 15, 2003 | 12.56 | 12.69 | 12.53 | 12.63 | 1,302,806 | +0.08(+0.66%) |
Apr 14, 2003 | 12.40 | 12.56 | 12.40 | 12.55 | 1,242,511 | +0.16(+1.28%) |
Apr 11, 2003 | 12.41 | 12.44 | 12.18 | 12.39 | 1,001,331 | +0.01(+0.06%) |
Apr 10, 2003 | 12.32 | 12.42 | 12.32 | 12.38 | 789,936 | +0.07(+0.56%) |
Apr 09, 2003 | 12.40 | 12.45 | 12.29 | 12.31 | 898,612 | -0.08(-0.61%) |
Apr 08, 2003 | 12.35 | 12.44 | 12.25 | 12.39 | 1,270,697 | +0.09(+0.73%) |
Apr 07, 2003 | 12.27 | 12.32 | 12.20 | 12.30 | 1,318,061 | +0.16(+1.30%) |
Apr 04, 2003 | 12.20 | 12.20 | 12.04 | 12.14 | 833,377 | +0.03(+0.23%) |
Apr 03, 2003 | 12.02 | 12.21 | 12.01 | 12.11 | 1,567,522 | +0.12(+0.98%) |
Apr 02, 2003 | 12.11 | 12.11 | 11.94 | 12.00 | 3,322,758 | -0.21(-1.75%) |
Apr 01, 2003 | 12.02 | 12.21 | 11.94 | 12.21 | 1,097,803 | +0.19(+1.55%) |
Mar 31, 2003 | 11.82 | 12.10 | 11.72 | 12.02 | 1,053,199 | +0.05(+0.40%) |
Mar 28, 2003 | 12.13 | 12.18 | 11.85 | 11.98 | 1,436,617 | -0.23(-1.86%) |
Mar 27, 2003 | 12.38 | 12.44 | 12.20 | 12.20 | 1,276,799 | -0.52(-4.11%) |
Mar 26, 2003 | 12.63 | 12.73 | 12.53 | 12.73 | 1,404,072 | +0.12(+0.93%) |
Mar 25, 2003 | 12.42 | 12.65 | 12.42 | 12.61 | 1,426,447 | +0.21(+1.72%) |
Mar 24, 2003 | 12.56 | 12.56 | 12.29 | 12.40 | 1,134,561 | -0.15(-1.21%) |
Mar 21, 2003 | 12.29 | 12.60 | 12.11 | 12.55 | 1,636,244 | +0.26(+2.13%) |
Mar 20, 2003 | 12.07 | 12.30 | 11.87 | 12.29 | 817,541 | +0.21(+1.77%) |
Mar 19, 2003 | 12.08 | 12.11 | 12.02 | 12.07 | 960,214 | +0.08(+0.69%) |
Mar 18, 2003 | 12.11 | 12.21 | 11.98 | 11.99 | 1,041,721 | -0.04(-0.34%) |
Mar 17, 2003 | 11.67 | 12.03 | 11.60 | 12.03 | 1,340,290 | +0.33(+2.82%) |
Mar 14, 2003 | 11.77 | 11.80 | 11.58 | 11.70 | 1,275,782 | -0.10(-0.88%) |
Mar 13, 2003 | 11.80 | 11.86 | 11.70 | 11.80 | 1,444,027 | +0.10(+0.88%) |
Mar 12, 2003 | 11.80 | 11.85 | 11.56 | 11.70 | 1,636,535 | -0.10(-0.82%) |
Mar 11, 2003 | 12.15 | 12.16 | 11.79 | 11.80 | 1,143,569 | -0.30(-2.50%) |
Mar 10, 2003 | 12.22 | 12.27 | 11.99 | 12.10 | 894,980 | -0.12(-0.96%) |
Mar 07, 2003 | 12.04 | 12.31 | 11.94 | 12.22 | 953,676 | +0.04(+0.34%) |
Mar 06, 2003 | 12.33 | 12.33 | 12.12 | 12.18 | 1,108,409 | -0.14(-1.17%) |
Mar 05, 2003 | 12.40 | 12.42 | 12.16 | 12.32 | 936,242 | -0.05(-0.44%) |
Mar 04, 2003 | 12.62 | 12.63 | 12.37 | 12.38 | 958,761 | -0.22(-1.75%) |