Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.43 | 14.66 | 14.35 | 14.58 | 260,286 | +0.13(+0.87%) |
May 29, 2003 | 14.44 | 14.63 | 14.31 | 14.46 | 132,806 | +0.01(+0.05%) |
May 28, 2003 | 14.57 | 14.57 | 14.43 | 14.45 | 191,282 | +0.11(+0.77%) |
May 27, 2003 | 13.92 | 14.38 | 13.92 | 14.34 | 105,154 | +0.27(+1.90%) |
May 23, 2003 | 14.05 | 14.10 | 14.03 | 14.07 | 33,233 | +0.16(+1.13%) |
May 22, 2003 | 13.76 | 13.91 | 13.69 | 13.91 | 53,401 | +0.17(+1.20%) |
May 21, 2003 | 13.73 | 13.94 | 13.73 | 13.75 | 47,186 | -0.14(-1.02%) |
May 20, 2003 | 13.77 | 13.97 | 13.69 | 13.89 | 89,045 | +0.25(+1.85%) |
May 19, 2003 | 13.80 | 13.87 | 13.62 | 13.64 | 75,092 | -0.44(-3.14%) |
May 16, 2003 | 14.26 | 14.32 | 14.04 | 14.08 | 41,097 | -0.38(-2.62%) |
May 15, 2003 | 14.20 | 14.46 | 14.20 | 14.46 | 61,266 | +0.43(+3.03%) |
May 14, 2003 | 14.25 | 14.25 | 14.03 | 14.03 | 44,015 | -0.22(-1.55%) |
May 13, 2003 | 14.41 | 14.43 | 14.15 | 14.25 | 179,105 | -0.66(-4.44%) |
May 12, 2003 | 14.63 | 14.97 | 14.63 | 14.92 | 144,476 | +0.41(+2.83%) |
May 09, 2003 | 14.53 | 14.55 | 14.35 | 14.51 | 79,278 | +0.28(+1.94%) |
May 08, 2003 | 14.07 | 14.31 | 13.95 | 14.23 | 166,547 | -0.08(-0.55%) |
May 07, 2003 | 14.09 | 14.53 | 14.09 | 14.31 | 140,544 | +0.22(+1.57%) |
May 06, 2003 | 13.88 | 14.11 | 13.88 | 14.09 | 212,972 | +0.33(+2.41%) |
May 05, 2003 | 14.06 | 14.06 | 13.62 | 13.76 | 89,425 | -0.01(-0.06%) |
May 02, 2003 | 13.66 | 13.79 | 13.50 | 13.76 | 71,286 | +0.13(+0.98%) |
May 01, 2003 | 13.60 | 13.80 | 13.42 | 13.63 | 78,136 | +0.02(+0.12%) |
Apr 30, 2003 | 13.60 | 13.65 | 13.51 | 13.62 | 85,113 | +0.06(+0.41%) |
Apr 29, 2003 | 13.71 | 13.73 | 13.45 | 13.56 | 756,631 | +0.47(+3.55%) |
Apr 28, 2003 | 12.66 | 13.17 | 12.66 | 13.09 | 1,102,411 | +0.43(+3.42%) |
Apr 25, 2003 | 12.68 | 13.07 | 12.53 | 12.66 | 234,536 | -0.54(-4.12%) |
Apr 24, 2003 | 13.40 | 13.40 | 12.93 | 13.21 | 169,084 | -0.47(-3.46%) |
Apr 23, 2003 | 13.71 | 13.75 | 13.48 | 13.68 | 29,174 | -0.20(-1.42%) |
Apr 22, 2003 | 13.84 | 14.02 | 13.61 | 13.88 | 64,056 | -0.43(-2.98%) |
Apr 21, 2003 | 14.19 | 14.35 | 14.19 | 14.30 | 16,236 | +0.11(+0.78%) |
Apr 17, 2003 | 13.95 | 14.35 | 13.95 | 14.19 | 105,535 | +0.16(+1.12%) |
Apr 16, 2003 | 14.01 | 14.25 | 13.95 | 14.03 | 45,664 | +0.22(+1.60%) |
Apr 15, 2003 | 13.72 | 13.88 | 13.64 | 13.81 | 340,071 | +0.27(+1.98%) |
Apr 14, 2003 | 13.54 | 13.58 | 13.40 | 13.54 | 47,693 | +0.42(+3.18%) |
Apr 11, 2003 | 12.94 | 13.17 | 12.94 | 13.13 | 253,309 | +0.19(+1.46%) |
Apr 10, 2003 | 13.28 | 13.28 | 12.85 | 12.94 | 122,151 | +0.48(+3.86%) |
Apr 09, 2003 | 12.68 | 12.68 | 12.42 | 12.46 | 71,667 | -0.27(-2.11%) |
Apr 08, 2003 | 12.85 | 13.12 | 12.72 | 12.72 | 125,322 | -0.09(-0.74%) |
Apr 07, 2003 | 13.20 | 13.20 | 12.81 | 12.82 | 148,408 | +0.45(+3.63%) |
Apr 04, 2003 | 12.24 | 12.40 | 12.21 | 12.37 | 54,923 | +0.27(+2.21%) |
Apr 03, 2003 | 12.25 | 12.25 | 11.91 | 12.10 | 428,863 | -0.21(-1.73%) |
Apr 02, 2003 | 12.20 | 12.32 | 12.14 | 12.31 | 426,580 | +0.28(+2.36%) |
Apr 01, 2003 | 11.84 | 12.10 | 11.84 | 12.03 | 39,956 | +0.19(+1.60%) |
Mar 31, 2003 | 11.98 | 11.98 | 11.72 | 11.84 | 77,375 | -0.60(-4.82%) |
Mar 28, 2003 | 12.35 | 12.45 | 12.35 | 12.44 | 29,681 | +0.01(+0.06%) |
Mar 27, 2003 | 12.23 | 12.44 | 12.23 | 12.43 | 24,988 | -0.21(-1.68%) |
Mar 26, 2003 | 12.64 | 12.76 | 12.55 | 12.65 | 37,292 | +0.07(+0.56%) |
Mar 25, 2003 | 12.31 | 12.80 | 12.31 | 12.57 | 61,012 | -0.08(-0.62%) |
Mar 24, 2003 | 12.74 | 12.96 | 12.50 | 12.65 | 119,614 | -0.71(-5.31%) |
Mar 21, 2003 | 13.40 | 13.51 | 13.15 | 13.36 | 84,859 | +0.35(+2.73%) |
Mar 20, 2003 | 12.76 | 13.01 | 12.72 | 13.01 | 89,298 | +0.72(+5.84%) |
Mar 19, 2003 | 12.11 | 12.29 | 12.10 | 12.29 | 186,081 | +0.02(+0.13%) |
Mar 18, 2003 | 12.38 | 12.38 | 12.04 | 12.27 | 43,634 | +0.14(+1.17%) |
Mar 17, 2003 | 11.62 | 12.13 | 11.59 | 12.13 | 99,700 | -0.11(-0.90%) |
Mar 14, 2003 | 12.23 | 12.32 | 12.22 | 12.24 | 47,947 | -0.25(-2.02%) |
Mar 13, 2003 | 12.21 | 12.50 | 12.01 | 12.50 | 47,693 | +0.62(+5.18%) |
Mar 12, 2003 | 11.94 | 12.06 | 11.68 | 11.88 | 106,042 | +0.00(+0.00%) |
Mar 11, 2003 | 11.91 | 12.15 | 11.88 | 11.88 | 69,257 | -0.28(-2.33%) |
Mar 10, 2003 | 12.23 | 12.34 | 12.16 | 12.16 | 52,640 | -0.44(-3.50%) |
Mar 07, 2003 | 12.39 | 12.61 | 12.31 | 12.61 | 44,015 | -0.01(-0.06%) |
Mar 06, 2003 | 12.61 | 12.68 | 12.54 | 12.61 | 190,267 | -0.29(-2.26%) |
Mar 05, 2003 | 12.71 | 13.01 | 12.71 | 12.91 | 107,564 | -0.34(-2.56%) |
Mar 04, 2003 | 13.40 | 13.40 | 13.17 | 13.24 | 152,848 | -0.44(-3.23%) |