Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.46 | 13.55 | 13.40 | 13.54 | 559,438 | +0.41(+3.16%) |
May 29, 2003 | 13.00 | 13.24 | 13.00 | 13.12 | 318,257 | +0.17(+1.28%) |
May 28, 2003 | 12.96 | 13.06 | 12.91 | 12.96 | 288,806 | -0.09(-0.69%) |
May 27, 2003 | 13.00 | 13.06 | 12.85 | 13.05 | 377,558 | -0.03(-0.23%) |
May 23, 2003 | 13.06 | 13.11 | 12.97 | 13.08 | 515,262 | +0.18(+1.40%) |
May 22, 2003 | 12.74 | 12.97 | 12.73 | 12.90 | 254,181 | +0.17(+1.36%) |
May 21, 2003 | 12.74 | 12.80 | 12.63 | 12.72 | 292,919 | -0.14(-1.06%) |
May 20, 2003 | 12.84 | 12.95 | 12.75 | 12.86 | 497,750 | +0.29(+2.34%) |
May 19, 2003 | 12.63 | 12.72 | 12.54 | 12.57 | 242,374 | -0.06(-0.48%) |
May 16, 2003 | 12.73 | 12.73 | 12.58 | 12.63 | 524,813 | -0.26(-1.99%) |
May 15, 2003 | 12.85 | 12.95 | 12.85 | 12.88 | 175,910 | +0.07(+0.53%) |
May 14, 2003 | 13.00 | 13.01 | 12.81 | 12.81 | 360,312 | +0.00(+0.00%) |
May 13, 2003 | 12.81 | 12.88 | 12.81 | 12.81 | 452,379 | -0.37(-2.80%) |
May 12, 2003 | 13.21 | 13.21 | 13.08 | 13.18 | 351,423 | +0.02(+0.17%) |
May 09, 2003 | 13.12 | 13.23 | 13.03 | 13.16 | 360,312 | +0.19(+1.45%) |
May 08, 2003 | 12.93 | 13.03 | 12.90 | 12.97 | 728,981 | -0.22(-1.66%) |
May 07, 2003 | 13.16 | 13.27 | 13.04 | 13.19 | 657,476 | +0.06(+0.46%) |
May 06, 2003 | 12.94 | 13.18 | 12.89 | 13.13 | 576,817 | +0.32(+2.47%) |
May 05, 2003 | 12.97 | 12.97 | 12.81 | 12.81 | 527,865 | +0.00(+0.00%) |
May 02, 2003 | 12.60 | 12.90 | 12.48 | 12.81 | 611,177 | +0.41(+3.28%) |
May 01, 2003 | 12.57 | 12.65 | 12.38 | 12.41 | 525,211 | -0.17(-1.32%) |
Apr 30, 2003 | 12.04 | 12.74 | 12.04 | 12.57 | 1,180,300 | +0.61(+5.10%) |
Apr 29, 2003 | 11.89 | 12.03 | 11.85 | 11.96 | 1,052,413 | +0.07(+0.57%) |
Apr 28, 2003 | 11.69 | 11.95 | 11.68 | 11.89 | 814,814 | +0.21(+1.81%) |
Apr 25, 2003 | 11.68 | 11.87 | 11.66 | 11.68 | 1,789,487 | -0.28(-2.33%) |
Apr 24, 2003 | 11.97 | 12.09 | 11.88 | 11.96 | 713,327 | -0.05(-0.44%) |
Apr 23, 2003 | 11.96 | 12.05 | 11.93 | 12.02 | 1,220,099 | -0.13(-1.06%) |
Apr 22, 2003 | 11.98 | 12.15 | 11.94 | 12.14 | 1,139,042 | -0.04(-0.31%) |
Apr 21, 2003 | 12.15 | 12.23 | 12.06 | 12.18 | 672,334 | +0.03(+0.25%) |
Apr 17, 2003 | 12.06 | 12.17 | 12.05 | 12.15 | 554,928 | +0.08(+0.69%) |
Apr 16, 2003 | 12.03 | 12.12 | 11.96 | 12.07 | 952,253 | -0.42(-3.38%) |
Apr 15, 2003 | 12.51 | 12.57 | 12.35 | 12.49 | 318,788 | -0.04(-0.30%) |
Apr 14, 2003 | 12.35 | 12.53 | 12.32 | 12.53 | 415,367 | +0.20(+1.65%) |
Apr 11, 2003 | 12.45 | 12.45 | 12.30 | 12.32 | 991,123 | -0.27(-2.15%) |
Apr 10, 2003 | 12.66 | 12.78 | 12.53 | 12.60 | 421,469 | -0.07(-0.54%) |
Apr 09, 2003 | 12.75 | 12.86 | 12.66 | 12.66 | 486,739 | -0.20(-1.52%) |
Apr 08, 2003 | 12.75 | 12.90 | 12.74 | 12.86 | 328,207 | -0.23(-1.78%) |
Apr 07, 2003 | 13.14 | 13.18 | 13.01 | 13.09 | 442,960 | +0.32(+2.48%) |
Apr 04, 2003 | 12.72 | 12.80 | 12.69 | 12.78 | 538,345 | -0.23(-1.74%) |
Apr 03, 2003 | 13.00 | 13.11 | 12.85 | 13.00 | 137,836 | -0.17(-1.32%) |
Apr 02, 2003 | 13.00 | 13.19 | 13.00 | 13.18 | 175,778 | +0.26(+2.04%) |
Apr 01, 2003 | 12.59 | 12.91 | 12.59 | 12.91 | 226,587 | +0.40(+3.19%) |
Mar 31, 2003 | 12.75 | 12.75 | 12.51 | 12.51 | 449,726 | -0.62(-4.71%) |
Mar 28, 2003 | 13.04 | 13.24 | 13.03 | 13.13 | 168,083 | -0.25(-1.86%) |
Mar 27, 2003 | 13.28 | 13.46 | 13.10 | 13.38 | 301,011 | +0.11(+0.85%) |
Mar 26, 2003 | 13.08 | 13.27 | 13.06 | 13.27 | 310,032 | +0.05(+0.40%) |
Mar 25, 2003 | 13.04 | 13.33 | 13.04 | 13.21 | 262,937 | -0.29(-2.12%) |
Mar 24, 2003 | 13.58 | 13.61 | 13.46 | 13.50 | 204,831 | -0.23(-1.65%) |
Mar 21, 2003 | 13.51 | 13.74 | 13.49 | 13.73 | 364,291 | +0.23(+1.73%) |
Mar 20, 2003 | 13.33 | 13.49 | 13.19 | 13.49 | 167,685 | +0.40(+3.05%) |
Mar 19, 2003 | 13.08 | 13.16 | 13.03 | 13.09 | 317,859 | +0.14(+1.05%) |
Mar 18, 2003 | 12.99 | 13.04 | 12.87 | 12.96 | 360,312 | -0.08(-0.58%) |
Mar 17, 2003 | 12.81 | 13.03 | 12.75 | 13.03 | 238,792 | +0.17(+1.35%) |
Mar 14, 2003 | 12.82 | 12.92 | 12.78 | 12.86 | 214,780 | -0.09(-0.70%) |
Mar 13, 2003 | 12.78 | 13.07 | 12.74 | 12.95 | 316,267 | -0.02(-0.12%) |
Mar 12, 2003 | 12.97 | 12.97 | 12.74 | 12.97 | 1,357,139 | +0.29(+2.32%) |
Mar 11, 2003 | 12.79 | 12.79 | 12.66 | 12.67 | 609,452 | -0.02(-0.12%) |
Mar 10, 2003 | 12.93 | 12.93 | 12.64 | 12.69 | 185,064 | -0.14(-1.12%) |
Mar 07, 2003 | 12.92 | 13.12 | 12.82 | 12.83 | 306,848 | -0.34(-2.58%) |
Mar 06, 2003 | 13.23 | 13.30 | 13.16 | 13.17 | 276,469 | -0.59(-4.27%) |
Mar 05, 2003 | 13.67 | 13.82 | 13.61 | 13.76 | 1,206,700 | +0.08(+0.61%) |
Mar 04, 2003 | 13.76 | 13.84 | 13.65 | 13.67 | 410,193 | -0.33(-2.37%) |