Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.45 | 14.83 | 14.45 | 14.83 | 23,883 | +0.44(+3.02%) |
May 29, 2003 | 14.34 | 14.42 | 14.34 | 14.40 | 6,246 | -0.01(-0.09%) |
May 28, 2003 | 14.43 | 14.45 | 14.29 | 14.41 | 11,758 | -0.15(-1.03%) |
May 27, 2003 | 14.10 | 14.56 | 14.04 | 14.56 | 27,557 | +0.39(+2.79%) |
May 23, 2003 | 14.69 | 14.69 | 14.04 | 14.17 | 32,334 | -0.59(-3.98%) |
May 22, 2003 | 14.63 | 14.78 | 14.53 | 14.75 | 13,227 | +0.18(+1.23%) |
May 21, 2003 | 14.29 | 14.61 | 14.29 | 14.57 | 8,818 | +0.22(+1.52%) |
May 20, 2003 | 14.08 | 14.56 | 14.08 | 14.36 | 16,167 | +0.34(+2.45%) |
May 19, 2003 | 13.68 | 14.02 | 13.68 | 14.01 | 8,083 | +0.34(+2.47%) |
May 16, 2003 | 13.43 | 13.68 | 13.42 | 13.68 | 14,330 | +0.27(+2.05%) |
May 15, 2003 | 13.27 | 13.40 | 13.27 | 13.40 | 1,469 | +0.26(+1.95%) |
May 14, 2003 | 13.02 | 13.14 | 13.02 | 13.14 | 2,572 | +0.22(+1.68%) |
May 13, 2003 | 12.92 | 13.01 | 12.92 | 12.93 | 3,674 | +0.04(+0.32%) |
May 12, 2003 | 12.88 | 12.96 | 12.88 | 12.89 | 2,572 | +0.03(+0.21%) |
May 09, 2003 | 12.79 | 12.86 | 12.79 | 12.86 | 4,409 | +0.15(+1.18%) |
May 08, 2003 | 12.67 | 12.74 | 12.67 | 12.71 | 1,469 | +0.09(+0.71%) |
May 07, 2003 | 12.55 | 12.62 | 12.54 | 12.62 | 4,041 | +0.09(+0.69%) |
May 06, 2003 | 12.53 | 12.53 | 12.53 | 12.53 | 734 | +0.05(+0.44%) |
May 05, 2003 | 12.40 | 12.48 | 12.40 | 12.48 | 3,674 | +0.12(+0.99%) |
May 02, 2003 | 12.33 | 12.36 | 12.33 | 12.36 | 1,837 | +0.10(+0.78%) |
May 01, 2003 | 12.27 | 12.32 | 12.26 | 12.26 | 2,572 | +0.04(+0.33%) |
Apr 30, 2003 | 12.30 | 12.30 | 12.22 | 12.22 | 11,390 | -0.17(-1.34%) |
Apr 29, 2003 | 12.40 | 12.40 | 12.38 | 12.39 | 2,204 | -0.08(-0.63%) |
Apr 28, 2003 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 12.46 | 12.46 | 12.29 | 12.46 | 8,451 | +0.03(+0.24%) |
Apr 24, 2003 | 12.30 | 12.43 | 12.30 | 12.43 | 3,306 | +0.19(+1.53%) |
Apr 23, 2003 | 12.23 | 12.25 | 12.23 | 12.25 | 1,469 | +0.07(+0.56%) |
Apr 22, 2003 | 12.04 | 12.18 | 12.04 | 12.18 | 1,837 | +0.15(+1.24%) |
Apr 21, 2003 | 12.03 | 12.03 | 12.03 | 12.03 | 4,041 | +0.00(+0.00%) |
Apr 17, 2003 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 12.03 | 12.03 | 11.99 | 12.03 | 2,572 | +0.05(+0.45%) |
Apr 15, 2003 | 11.95 | 12.02 | 11.95 | 11.97 | 5,511 | +0.03(+0.23%) |
Apr 14, 2003 | 11.98 | 11.98 | 11.95 | 11.95 | 1,837 | -0.03(-0.23%) |
Apr 11, 2003 | 11.97 | 11.97 | 11.97 | 11.97 | 367 | -0.07(-0.61%) |
Apr 10, 2003 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 12.05 | 12.05 | 12.05 | 12.05 | 367 | +0.03(+0.27%) |
Apr 08, 2003 | 11.94 | 12.02 | 11.93 | 12.02 | 4,776 | +0.08(+0.68%) |
Apr 07, 2003 | 11.95 | 11.95 | 11.93 | 11.93 | 734 | -0.01(-0.11%) |
Apr 04, 2003 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 12.02 | 12.02 | 11.95 | 11.95 | 5,511 | -0.12(-1.01%) |
Apr 02, 2003 | 12.11 | 12.11 | 12.07 | 12.07 | 734 | -0.05(-0.43%) |
Apr 01, 2003 | 12.01 | 12.12 | 12.01 | 12.12 | 2,204 | +0.05(+0.43%) |
Mar 31, 2003 | 12.07 | 12.07 | 12.07 | 12.07 | 1,102 | -0.07(-0.56%) |
Mar 28, 2003 | 12.03 | 12.14 | 12.03 | 12.14 | 7,716 | +0.16(+1.36%) |
Mar 27, 2003 | 11.99 | 11.99 | 11.97 | 11.97 | 1,102 | -0.16(-1.35%) |
Mar 26, 2003 | 12.23 | 12.23 | 12.14 | 12.14 | 5,144 | -0.09(-0.76%) |
Mar 25, 2003 | 12.22 | 12.23 | 12.22 | 12.23 | 4,409 | +0.08(+0.65%) |
Mar 24, 2003 | 12.14 | 12.38 | 12.14 | 12.15 | 15,432 | +0.03(+0.22%) |
Mar 21, 2003 | 12.18 | 12.18 | 12.12 | 12.12 | 1,837 | -0.10(-0.82%) |
Mar 20, 2003 | 12.31 | 12.31 | 12.23 | 12.23 | 2,204 | -0.15(-1.21%) |
Mar 19, 2003 | 12.22 | 12.37 | 12.22 | 12.37 | 4,409 | +0.21(+1.70%) |
Mar 18, 2003 | 12.01 | 12.17 | 11.97 | 12.17 | 12,125 | +0.17(+1.38%) |
Mar 17, 2003 | 11.99 | 12.00 | 11.83 | 12.00 | 44,827 | -0.05(-0.45%) |
Mar 14, 2003 | 12.09 | 12.11 | 12.02 | 12.06 | 17,269 | -0.03(-0.25%) |
Mar 13, 2003 | 12.05 | 12.38 | 12.00 | 12.09 | 65,404 | +0.03(+0.25%) |
Mar 12, 2003 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 12.21 | 12.21 | 11.97 | 12.06 | 24,618 | -0.14(-1.16%) |
Mar 10, 2003 | 12.81 | 12.81 | 12.14 | 12.20 | 70,915 | -0.61(-4.76%) |
Mar 07, 2003 | 12.82 | 12.82 | 12.80 | 12.81 | 2,204 | -0.01(-0.11%) |
Mar 06, 2003 | 12.82 | 12.82 | 12.82 | 12.82 | 11,758 | +0.00(+0.02%) |
Mar 05, 2003 | 12.82 | 13.06 | 12.79 | 12.82 | 65,404 | -0.11(-0.84%) |
Mar 04, 2003 | 12.80 | 13.19 | 12.79 | 12.93 | 23,516 | +0.06(+0.44%) |