Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.85 | 15.19 | 14.85 | 15.15 | 92,300 | +0.34(+2.30%) |
May 29, 2003 | 14.95 | 15.10 | 14.75 | 14.81 | 155,100 | -0.16(-1.07%) |
May 28, 2003 | 14.30 | 15.00 | 14.30 | 14.97 | 193,300 | +0.67(+4.69%) |
May 27, 2003 | 14.20 | 14.32 | 13.93 | 14.30 | 179,900 | +0.00(+0.00%) |
May 23, 2003 | 14.50 | 14.53 | 13.63 | 14.30 | 235,600 | -0.25(-1.72%) |
May 22, 2003 | 14.09 | 14.55 | 13.75 | 14.55 | 267,400 | +0.46(+3.26%) |
May 21, 2003 | 14.20 | 14.21 | 13.88 | 14.09 | 268,300 | -0.14(-0.98%) |
May 20, 2003 | 14.17 | 14.30 | 14.06 | 14.23 | 149,400 | +0.10(+0.71%) |
May 19, 2003 | 14.51 | 14.60 | 14.10 | 14.13 | 230,800 | -0.37(-2.55%) |
May 16, 2003 | 15.10 | 15.10 | 14.50 | 14.50 | 320,100 | -0.75(-4.92%) |
May 15, 2003 | 15.50 | 15.75 | 15.24 | 15.25 | 394,900 | -0.30(-1.93%) |
May 14, 2003 | 15.95 | 15.96 | 15.49 | 15.55 | 132,300 | -0.37(-2.32%) |
May 13, 2003 | 15.80 | 16.05 | 15.70 | 15.92 | 112,700 | +0.17(+1.08%) |
May 12, 2003 | 15.60 | 15.90 | 15.58 | 15.75 | 84,000 | +0.18(+1.16%) |
May 09, 2003 | 15.20 | 15.79 | 15.20 | 15.57 | 155,900 | +0.46(+3.04%) |
May 08, 2003 | 15.25 | 15.30 | 14.99 | 15.11 | 261,600 | -0.07(-0.46%) |
May 07, 2003 | 15.25 | 15.48 | 15.17 | 15.18 | 140,300 | -0.16(-1.04%) |
May 06, 2003 | 15.50 | 15.50 | 15.09 | 15.34 | 356,300 | -0.14(-0.90%) |
May 05, 2003 | 15.20 | 15.48 | 15.18 | 15.48 | 156,700 | +0.33(+2.18%) |
May 02, 2003 | 14.82 | 15.25 | 14.75 | 15.15 | 305,800 | +0.23(+1.54%) |
May 01, 2003 | 14.58 | 14.95 | 14.20 | 14.92 | 448,600 | -0.08(-0.53%) |
Apr 30, 2003 | 14.40 | 15.11 | 14.00 | 15.00 | 1,034,000 | +0.05(+0.33%) |
Apr 29, 2003 | 14.64 | 15.33 | 14.64 | 14.95 | 338,600 | +0.41(+2.82%) |
Apr 28, 2003 | 14.63 | 14.87 | 14.40 | 14.54 | 434,100 | -0.04(-0.27%) |
Apr 25, 2003 | 15.03 | 15.03 | 14.58 | 14.58 | 148,500 | -0.45(-2.99%) |
Apr 24, 2003 | 15.05 | 15.15 | 14.97 | 15.03 | 94,400 | -0.17(-1.12%) |
Apr 23, 2003 | 15.24 | 15.25 | 15.05 | 15.20 | 69,400 | -0.03(-0.20%) |
Apr 22, 2003 | 14.80 | 15.41 | 14.75 | 15.23 | 121,300 | +0.38(+2.56%) |
Apr 21, 2003 | 14.60 | 14.93 | 14.55 | 14.85 | 69,800 | +0.22(+1.50%) |
Apr 17, 2003 | 14.65 | 14.94 | 14.48 | 14.63 | 53,600 | +0.03(+0.21%) |
Apr 16, 2003 | 14.05 | 14.70 | 14.05 | 14.60 | 205,300 | +0.60(+4.29%) |
Apr 15, 2003 | 14.00 | 14.12 | 13.87 | 14.00 | 271,800 | +0.02(+0.14%) |
Apr 14, 2003 | 14.00 | 14.06 | 13.91 | 13.98 | 134,500 | -0.02(-0.14%) |
Apr 11, 2003 | 14.00 | 14.10 | 13.95 | 14.00 | 193,900 | +0.01(+0.07%) |
Apr 10, 2003 | 13.87 | 14.15 | 13.80 | 13.99 | 210,600 | -0.04(-0.29%) |
Apr 09, 2003 | 14.14 | 14.50 | 13.94 | 14.03 | 93,300 | -0.21(-1.47%) |
Apr 08, 2003 | 14.30 | 14.30 | 14.05 | 14.24 | 103,900 | -0.10(-0.70%) |
Apr 07, 2003 | 14.35 | 14.64 | 14.27 | 14.34 | 114,200 | +0.19(+1.34%) |
Apr 04, 2003 | 14.23 | 14.28 | 14.00 | 14.15 | 329,100 | -0.03(-0.21%) |
Apr 03, 2003 | 14.65 | 14.65 | 14.07 | 14.18 | 258,900 | -0.57(-3.86%) |
Apr 02, 2003 | 14.18 | 14.78 | 14.18 | 14.75 | 116,500 | +0.67(+4.76%) |
Apr 01, 2003 | 14.12 | 14.12 | 13.57 | 14.08 | 143,700 | -0.14(-0.98%) |
Mar 31, 2003 | 13.95 | 14.38 | 13.84 | 14.22 | 155,300 | +0.23(+1.64%) |
Mar 28, 2003 | 14.05 | 14.09 | 13.92 | 13.99 | 139,200 | -0.09(-0.64%) |
Mar 27, 2003 | 14.29 | 14.29 | 14.05 | 14.08 | 115,100 | -0.17(-1.19%) |
Mar 26, 2003 | 14.38 | 14.78 | 14.25 | 14.25 | 134,300 | -0.13(-0.90%) |
Mar 25, 2003 | 14.14 | 14.39 | 14.12 | 14.38 | 84,200 | +0.24(+1.70%) |
Mar 24, 2003 | 14.50 | 14.50 | 13.95 | 14.14 | 192,100 | -0.46(-3.15%) |
Mar 21, 2003 | 14.00 | 14.63 | 13.99 | 14.60 | 243,800 | +0.63(+4.51%) |
Mar 20, 2003 | 13.95 | 14.26 | 13.81 | 13.97 | 239,000 | -0.04(-0.29%) |
Mar 19, 2003 | 14.00 | 14.21 | 13.84 | 14.01 | 361,200 | +0.04(+0.29%) |
Mar 18, 2003 | 13.30 | 14.00 | 13.20 | 13.97 | 408,000 | +0.73(+5.51%) |
Mar 17, 2003 | 12.45 | 13.24 | 12.41 | 13.24 | 204,300 | +0.72(+5.75%) |
Mar 14, 2003 | 12.40 | 12.85 | 12.23 | 12.52 | 184,600 | +0.17(+1.38%) |
Mar 13, 2003 | 12.08 | 12.50 | 12.05 | 12.35 | 299,300 | +0.37(+3.09%) |
Mar 12, 2003 | 12.12 | 12.21 | 11.82 | 11.98 | 195,500 | -0.17(-1.40%) |
Mar 11, 2003 | 12.60 | 12.65 | 12.11 | 12.15 | 302,200 | -0.41(-3.26%) |
Mar 10, 2003 | 12.38 | 12.56 | 12.26 | 12.56 | 299,800 | +0.08(+0.64%) |
Mar 07, 2003 | 13.00 | 13.05 | 12.47 | 12.48 | 583,400 | -0.58(-4.44%) |
Mar 06, 2003 | 13.25 | 13.50 | 12.92 | 13.06 | 482,100 | -0.29(-2.17%) |
Mar 05, 2003 | 12.82 | 13.60 | 12.82 | 13.35 | 770,700 | +0.75(+5.95%) |
Mar 04, 2003 | 13.35 | 13.35 | 12.56 | 12.60 | 473,700 | -0.79(-5.90%) |