Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.90 | 16.01 | 15.87 | 15.94 | 217,860 | +0.36(+2.29%) |
May 29, 2003 | 15.64 | 15.66 | 15.49 | 15.58 | 59,342 | -0.07(-0.43%) |
May 28, 2003 | 15.75 | 15.75 | 15.54 | 15.65 | 142,907 | -0.23(-1.45%) |
May 27, 2003 | 15.61 | 15.90 | 15.61 | 15.88 | 219,071 | +0.30(+1.91%) |
May 23, 2003 | 15.42 | 15.61 | 15.41 | 15.58 | 165,110 | +0.44(+2.90%) |
May 22, 2003 | 15.09 | 15.19 | 15.05 | 15.15 | 231,585 | +0.26(+1.75%) |
May 21, 2003 | 14.83 | 14.91 | 14.79 | 14.88 | 166,052 | +0.29(+1.99%) |
May 20, 2003 | 14.64 | 14.68 | 14.57 | 14.60 | 126,087 | -0.08(-0.56%) |
May 19, 2003 | 14.57 | 14.71 | 14.57 | 14.68 | 58,804 | +0.19(+1.28%) |
May 16, 2003 | 14.50 | 14.52 | 14.43 | 14.49 | 134,026 | -0.01(-0.05%) |
May 15, 2003 | 14.64 | 14.64 | 14.42 | 14.50 | 179,105 | -0.10(-0.71%) |
May 14, 2003 | 14.62 | 14.68 | 14.45 | 14.60 | 95,540 | -0.26(-1.75%) |
May 13, 2003 | 14.92 | 14.96 | 14.74 | 14.86 | 141,427 | -0.16(-1.04%) |
May 12, 2003 | 14.90 | 15.05 | 14.87 | 15.02 | 375,704 | +0.52(+3.59%) |
May 09, 2003 | 14.29 | 14.53 | 14.29 | 14.50 | 54,902 | +0.23(+1.61%) |
May 08, 2003 | 14.36 | 14.36 | 14.23 | 14.27 | 66,340 | -0.10(-0.67%) |
May 07, 2003 | 14.51 | 14.51 | 14.27 | 14.36 | 103,211 | -0.15(-1.02%) |
May 06, 2003 | 14.48 | 14.63 | 14.45 | 14.51 | 86,121 | -0.03(-0.20%) |
May 05, 2003 | 14.57 | 14.75 | 14.54 | 14.54 | 201,712 | +0.10(+0.72%) |
May 02, 2003 | 14.16 | 14.45 | 14.16 | 14.44 | 215,168 | +0.35(+2.48%) |
May 01, 2003 | 14.05 | 14.12 | 14.02 | 14.09 | 48,443 | -0.03(-0.21%) |
Apr 30, 2003 | 14.01 | 14.14 | 13.98 | 14.12 | 88,678 | +0.01(+0.11%) |
Apr 29, 2003 | 14.23 | 14.23 | 14.08 | 14.10 | 343,139 | -0.09(-0.63%) |
Apr 28, 2003 | 13.90 | 14.28 | 13.86 | 14.19 | 207,767 | +0.21(+1.49%) |
Apr 25, 2003 | 13.93 | 14.05 | 13.93 | 13.99 | 194,176 | +0.54(+3.98%) |
Apr 24, 2003 | 13.39 | 13.53 | 13.39 | 13.45 | 276,933 | +0.00(+0.00%) |
Apr 23, 2003 | 13.30 | 13.45 | 13.27 | 13.45 | 289,986 | -0.22(-1.63%) |
Apr 22, 2003 | 13.59 | 13.67 | 13.32 | 13.67 | 72,261 | +0.08(+0.60%) |
Apr 21, 2003 | 13.56 | 13.74 | 13.45 | 13.59 | 145,464 | -0.08(-0.60%) |
Apr 17, 2003 | 13.64 | 13.77 | 13.60 | 13.67 | 42,926 | +0.25(+1.88%) |
Apr 16, 2003 | 13.38 | 13.53 | 13.37 | 13.42 | 71,319 | +0.38(+2.91%) |
Apr 15, 2003 | 13.15 | 13.15 | 13.00 | 13.04 | 44,810 | -0.11(-0.85%) |
Apr 14, 2003 | 13.12 | 13.15 | 13.06 | 13.15 | 272,089 | +0.01(+0.06%) |
Apr 11, 2003 | 13.00 | 13.19 | 13.00 | 13.15 | 97,693 | +0.28(+2.20%) |
Apr 10, 2003 | 12.89 | 12.91 | 12.82 | 12.86 | 26,105 | -0.03(-0.23%) |
Apr 09, 2003 | 12.84 | 12.89 | 12.65 | 12.89 | 123,934 | -0.11(-0.86%) |
Apr 08, 2003 | 13.18 | 13.18 | 12.92 | 13.00 | 114,649 | -0.26(-1.96%) |
Apr 07, 2003 | 13.41 | 13.45 | 13.23 | 13.27 | 299,675 | -0.04(-0.28%) |
Apr 04, 2003 | 13.30 | 13.40 | 13.19 | 13.30 | 54,767 | +0.00(+0.00%) |
Apr 03, 2003 | 13.38 | 13.38 | 13.12 | 13.30 | 59,477 | -0.10(-0.78%) |
Apr 02, 2003 | 13.38 | 13.41 | 13.29 | 13.41 | 68,089 | +0.19(+1.46%) |
Apr 01, 2003 | 13.08 | 13.27 | 12.89 | 13.21 | 100,923 | -0.13(-0.95%) |
Mar 31, 2003 | 13.23 | 13.39 | 13.23 | 13.34 | 61,765 | -0.07(-0.55%) |
Mar 28, 2003 | 13.45 | 13.53 | 13.41 | 13.41 | 70,377 | -0.05(-0.39%) |
Mar 27, 2003 | 13.41 | 13.49 | 13.30 | 13.47 | 58,804 | -0.04(-0.33%) |
Mar 26, 2003 | 13.30 | 13.53 | 13.27 | 13.51 | 116,936 | +0.06(+0.44%) |
Mar 25, 2003 | 13.18 | 13.49 | 13.18 | 13.45 | 77,374 | +0.12(+0.89%) |
Mar 24, 2003 | 13.40 | 13.41 | 13.27 | 13.33 | 85,852 | -0.47(-3.39%) |
Mar 21, 2003 | 13.60 | 13.80 | 13.56 | 13.80 | 144,926 | +0.13(+0.92%) |
Mar 20, 2003 | 13.49 | 13.70 | 13.49 | 13.67 | 205,883 | +0.19(+1.38%) |
Mar 19, 2003 | 13.47 | 13.50 | 13.40 | 13.49 | 105,633 | -0.01(-0.06%) |
Mar 18, 2003 | 13.41 | 13.53 | 13.38 | 13.50 | 140,754 | +0.06(+0.44%) |
Mar 17, 2003 | 13.23 | 13.47 | 13.23 | 13.44 | 117,474 | +0.15(+1.12%) |
Mar 14, 2003 | 13.33 | 13.33 | 13.17 | 13.29 | 27,316 | -0.12(-0.89%) |
Mar 13, 2003 | 13.04 | 13.41 | 12.97 | 13.41 | 215,034 | +0.33(+2.56%) |
Mar 12, 2003 | 12.90 | 13.07 | 12.89 | 13.07 | 180,989 | +0.44(+3.47%) |
Mar 11, 2003 | 12.71 | 12.72 | 12.56 | 12.63 | 332,643 | -0.19(-1.51%) |
Mar 10, 2003 | 12.86 | 12.89 | 12.78 | 12.83 | 73,068 | -0.14(-1.09%) |
Mar 07, 2003 | 12.82 | 13.00 | 12.80 | 12.97 | 106,575 | -0.25(-1.91%) |
Mar 06, 2003 | 13.29 | 13.32 | 13.12 | 13.22 | 113,034 | -0.14(-1.06%) |
Mar 05, 2003 | 13.30 | 13.36 | 13.24 | 13.36 | 65,129 | -0.02(-0.17%) |
Mar 04, 2003 | 13.64 | 13.64 | 13.38 | 13.38 | 104,691 | -0.26(-1.91%) |