Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.09 | 14.26 | 14.09 | 14.18 | 23,300 | +0.19(+1.36%) |
May 29, 2003 | 14.18 | 14.29 | 13.98 | 13.99 | 30,300 | -0.11(-0.78%) |
May 28, 2003 | 14.00 | 14.20 | 14.00 | 14.10 | 35,000 | +0.19(+1.37%) |
May 27, 2003 | 13.81 | 13.96 | 13.71 | 13.91 | 47,900 | +0.16(+1.16%) |
May 23, 2003 | 13.59 | 13.81 | 13.59 | 13.75 | 18,100 | +0.22(+1.63%) |
May 22, 2003 | 13.50 | 13.59 | 13.41 | 13.53 | 23,900 | +0.03(+0.22%) |
May 21, 2003 | 13.35 | 13.57 | 13.35 | 13.50 | 42,000 | +0.11(+0.82%) |
May 20, 2003 | 13.35 | 13.75 | 13.35 | 13.39 | 72,300 | +0.09(+0.68%) |
May 19, 2003 | 13.28 | 13.48 | 13.28 | 13.30 | 57,100 | +0.01(+0.08%) |
May 16, 2003 | 13.32 | 13.45 | 13.29 | 13.29 | 29,000 | -0.06(-0.45%) |
May 15, 2003 | 13.32 | 13.44 | 13.31 | 13.35 | 35,900 | -0.01(-0.07%) |
May 14, 2003 | 13.34 | 13.38 | 13.29 | 13.36 | 14,000 | +0.02(+0.15%) |
May 13, 2003 | 13.31 | 13.43 | 13.29 | 13.34 | 18,800 | -0.07(-0.52%) |
May 12, 2003 | 13.32 | 13.44 | 13.32 | 13.41 | 37,200 | +0.07(+0.52%) |
May 09, 2003 | 13.15 | 13.36 | 13.10 | 13.34 | 62,600 | +0.29(+2.22%) |
May 08, 2003 | 12.80 | 13.09 | 12.80 | 13.05 | 147,800 | +0.21(+1.64%) |
May 07, 2003 | 12.92 | 13.06 | 12.75 | 12.84 | 129,900 | -0.08(-0.62%) |
May 06, 2003 | 12.97 | 13.05 | 12.90 | 12.92 | 38,400 | -0.05(-0.39%) |
May 05, 2003 | 13.05 | 13.18 | 12.83 | 12.97 | 86,100 | -0.04(-0.31%) |
May 02, 2003 | 12.90 | 13.11 | 12.81 | 13.01 | 27,400 | +0.15(+1.17%) |
May 01, 2003 | 13.18 | 13.19 | 12.81 | 12.86 | 74,800 | -0.12(-0.92%) |
Apr 30, 2003 | 12.81 | 13.36 | 12.81 | 12.98 | 64,500 | +0.17(+1.33%) |
Apr 29, 2003 | 12.70 | 13.40 | 12.70 | 12.81 | 114,600 | +0.01(+0.08%) |
Apr 28, 2003 | 12.30 | 13.06 | 12.30 | 12.80 | 127,800 | +0.50(+4.07%) |
Apr 25, 2003 | 12.28 | 12.40 | 12.16 | 12.30 | 131,000 | +0.02(+0.16%) |
Apr 24, 2003 | 12.50 | 12.88 | 12.18 | 12.28 | 173,700 | -0.24(-1.92%) |
Apr 23, 2003 | 12.65 | 12.80 | 12.52 | 12.52 | 80,700 | -0.03(-0.24%) |
Apr 22, 2003 | 12.15 | 12.64 | 12.13 | 12.55 | 100,100 | +0.40(+3.29%) |
Apr 21, 2003 | 12.08 | 12.35 | 11.96 | 12.15 | 110,500 | +0.07(+0.58%) |
Apr 17, 2003 | 11.41 | 12.35 | 11.36 | 12.08 | 151,200 | +0.77(+6.81%) |
Apr 16, 2003 | 12.11 | 12.11 | 10.10 | 11.31 | 952,400 | -0.79(-6.53%) |
Apr 15, 2003 | 12.69 | 12.99 | 11.85 | 12.10 | 194,600 | -0.59(-4.65%) |
Apr 14, 2003 | 12.45 | 12.73 | 12.41 | 12.69 | 34,700 | +0.30(+2.42%) |
Apr 11, 2003 | 12.60 | 12.60 | 12.30 | 12.39 | 97,900 | -0.11(-0.88%) |
Apr 10, 2003 | 12.55 | 12.66 | 12.40 | 12.50 | 44,400 | -0.05(-0.40%) |
Apr 09, 2003 | 12.15 | 12.60 | 12.14 | 12.55 | 37,900 | +0.36(+2.95%) |
Apr 08, 2003 | 12.38 | 12.50 | 12.12 | 12.19 | 78,200 | -0.09(-0.73%) |
Apr 07, 2003 | 12.69 | 13.55 | 12.28 | 12.28 | 98,000 | -0.27(-2.15%) |
Apr 04, 2003 | 12.35 | 12.75 | 12.35 | 12.55 | 84,300 | +0.27(+2.20%) |
Apr 03, 2003 | 12.60 | 12.65 | 12.12 | 12.28 | 171,000 | -0.42(-3.31%) |
Apr 02, 2003 | 12.35 | 13.29 | 12.35 | 12.70 | 173,800 | +0.45(+3.67%) |
Apr 01, 2003 | 12.46 | 12.50 | 12.18 | 12.25 | 97,800 | -0.31(-2.47%) |
Mar 31, 2003 | 12.54 | 12.56 | 12.31 | 12.56 | 123,900 | -0.08(-0.63%) |
Mar 28, 2003 | 13.15 | 13.16 | 12.45 | 12.64 | 176,600 | -0.61(-4.60%) |
Mar 27, 2003 | 13.57 | 13.70 | 13.14 | 13.25 | 112,000 | -0.52(-3.78%) |
Mar 26, 2003 | 14.18 | 14.18 | 13.72 | 13.77 | 92,900 | -0.61(-4.24%) |
Mar 25, 2003 | 14.35 | 14.50 | 14.30 | 14.38 | 61,900 | -0.06(-0.42%) |
Mar 24, 2003 | 14.60 | 14.60 | 14.20 | 14.44 | 44,600 | -0.41(-2.76%) |
Mar 21, 2003 | 14.67 | 14.97 | 14.67 | 14.85 | 74,300 | +0.08(+0.54%) |
Mar 20, 2003 | 14.60 | 14.84 | 14.60 | 14.77 | 83,500 | +0.07(+0.48%) |
Mar 19, 2003 | 14.38 | 15.04 | 14.38 | 14.70 | 98,100 | +0.17(+1.17%) |
Mar 18, 2003 | 14.29 | 14.79 | 14.28 | 14.53 | 55,300 | +0.14(+0.97%) |
Mar 17, 2003 | 13.72 | 14.45 | 13.72 | 14.39 | 69,900 | +0.57(+4.12%) |
Mar 14, 2003 | 13.65 | 13.84 | 13.57 | 13.82 | 50,700 | +0.07(+0.51%) |
Mar 13, 2003 | 13.20 | 14.00 | 13.17 | 13.75 | 57,600 | +0.48(+3.62%) |
Mar 12, 2003 | 12.79 | 13.40 | 12.75 | 13.27 | 80,100 | +0.38(+2.95%) |
Mar 11, 2003 | 12.00 | 12.99 | 11.56 | 12.89 | 249,400 | +0.25(+1.98%) |
Mar 10, 2003 | 12.50 | 12.83 | 12.50 | 12.64 | 66,700 | +0.09(+0.72%) |
Mar 07, 2003 | 12.89 | 13.02 | 12.50 | 12.55 | 149,900 | -0.44(-3.39%) |
Mar 06, 2003 | 12.82 | 13.07 | 12.80 | 12.99 | 30,300 | +0.07(+0.54%) |
Mar 05, 2003 | 13.00 | 13.00 | 12.55 | 12.92 | 58,400 | -0.08(-0.62%) |
Mar 04, 2003 | 13.28 | 13.31 | 13.00 | 13.00 | 42,100 | -0.18(-1.37%) |