Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.44 | 14.65 | 14.44 | 14.62 | 269,700 | +0.22(+1.56%) |
May 29, 2003 | 14.45 | 14.56 | 14.31 | 14.40 | 225,000 | -0.07(-0.48%) |
May 28, 2003 | 14.68 | 14.69 | 14.38 | 14.47 | 250,600 | -0.24(-1.66%) |
May 27, 2003 | 14.29 | 14.71 | 14.27 | 14.71 | 171,800 | +0.30(+2.12%) |
May 23, 2003 | 14.32 | 14.46 | 14.19 | 14.41 | 216,700 | +0.06(+0.42%) |
May 22, 2003 | 14.50 | 14.50 | 14.35 | 14.35 | 440,800 | -0.30(-2.08%) |
May 21, 2003 | 14.39 | 14.68 | 14.21 | 14.65 | 268,900 | +0.27(+1.91%) |
May 20, 2003 | 14.57 | 14.57 | 14.28 | 14.38 | 176,600 | -0.19(-1.34%) |
May 19, 2003 | 14.90 | 14.95 | 14.57 | 14.57 | 250,000 | -0.45(-3.00%) |
May 16, 2003 | 15.15 | 15.23 | 14.88 | 15.03 | 266,100 | -0.17(-1.15%) |
May 15, 2003 | 14.83 | 15.32 | 14.83 | 15.20 | 811,800 | +0.29(+1.91%) |
May 14, 2003 | 15.00 | 15.05 | 14.78 | 14.91 | 227,900 | -0.21(-1.39%) |
May 13, 2003 | 14.75 | 15.17 | 14.64 | 15.12 | 541,300 | +0.22(+1.51%) |
May 12, 2003 | 14.57 | 15.02 | 14.57 | 14.90 | 226,400 | +0.29(+2.02%) |
May 09, 2003 | 14.23 | 14.61 | 14.22 | 14.61 | 236,600 | +0.42(+2.96%) |
May 08, 2003 | 14.35 | 14.35 | 14.07 | 14.19 | 208,600 | -0.21(-1.49%) |
May 07, 2003 | 14.20 | 14.62 | 14.12 | 14.40 | 302,300 | +0.12(+0.84%) |
May 06, 2003 | 13.78 | 14.46 | 13.78 | 14.28 | 333,100 | +0.51(+3.70%) |
May 05, 2003 | 13.88 | 13.88 | 13.57 | 13.77 | 255,700 | -0.08(-0.58%) |
May 02, 2003 | 13.60 | 13.96 | 13.60 | 13.85 | 264,300 | +0.23(+1.73%) |
May 01, 2003 | 13.80 | 13.80 | 13.47 | 13.62 | 221,200 | -0.23(-1.66%) |
Apr 30, 2003 | 13.61 | 13.95 | 13.53 | 13.85 | 380,500 | +0.21(+1.50%) |
Apr 29, 2003 | 14.00 | 14.22 | 13.56 | 13.64 | 585,100 | -0.30(-2.15%) |
Apr 28, 2003 | 13.65 | 14.06 | 13.53 | 13.94 | 249,800 | +0.25(+1.86%) |
Apr 25, 2003 | 13.88 | 13.91 | 13.59 | 13.69 | 220,900 | -0.24(-1.76%) |
Apr 24, 2003 | 14.13 | 14.19 | 13.87 | 13.93 | 210,300 | -0.28(-1.97%) |
Apr 23, 2003 | 13.52 | 14.41 | 13.52 | 14.21 | 645,000 | +0.65(+4.75%) |
Apr 22, 2003 | 13.20 | 13.68 | 13.20 | 13.56 | 209,700 | +0.31(+2.34%) |
Apr 21, 2003 | 13.40 | 13.47 | 13.24 | 13.26 | 228,700 | -0.16(-1.23%) |
Apr 17, 2003 | 13.00 | 13.53 | 13.00 | 13.42 | 352,600 | +0.42(+3.23%) |
Apr 16, 2003 | 13.02 | 13.24 | 13.00 | 13.00 | 299,600 | -0.02(-0.15%) |
Apr 15, 2003 | 12.78 | 13.06 | 12.66 | 13.02 | 206,800 | +0.32(+2.52%) |
Apr 14, 2003 | 12.37 | 12.78 | 12.28 | 12.70 | 549,000 | +0.33(+2.71%) |
Apr 11, 2003 | 12.50 | 12.54 | 12.30 | 12.37 | 584,000 | -0.21(-1.67%) |
Apr 10, 2003 | 12.71 | 12.71 | 12.49 | 12.57 | 236,100 | -0.14(-1.10%) |
Apr 09, 2003 | 12.50 | 12.75 | 12.46 | 12.71 | 352,400 | +0.27(+2.17%) |
Apr 08, 2003 | 12.65 | 12.65 | 12.36 | 12.45 | 134,400 | -0.27(-2.12%) |
Apr 07, 2003 | 12.53 | 12.91 | 12.53 | 12.71 | 356,400 | +0.35(+2.79%) |
Apr 04, 2003 | 12.55 | 12.55 | 12.27 | 12.37 | 103,500 | -0.19(-1.51%) |
Apr 03, 2003 | 12.50 | 12.80 | 12.44 | 12.56 | 178,600 | +0.06(+0.48%) |
Apr 02, 2003 | 12.30 | 12.51 | 12.26 | 12.50 | 267,800 | +0.40(+3.35%) |
Apr 01, 2003 | 11.89 | 12.15 | 11.78 | 12.10 | 564,100 | +0.18(+1.51%) |
Mar 31, 2003 | 12.06 | 12.07 | 11.69 | 11.91 | 675,200 | -0.23(-1.85%) |
Mar 28, 2003 | 12.24 | 12.34 | 12.10 | 12.14 | 369,500 | -0.10(-0.86%) |
Mar 27, 2003 | 12.35 | 12.35 | 12.20 | 12.24 | 288,400 | -0.17(-1.37%) |
Mar 26, 2003 | 12.47 | 12.47 | 12.32 | 12.41 | 208,400 | -0.06(-0.44%) |
Mar 25, 2003 | 12.39 | 12.60 | 12.25 | 12.47 | 296,900 | +0.12(+1.01%) |
Mar 24, 2003 | 12.71 | 12.71 | 12.25 | 12.35 | 256,700 | -0.70(-5.37%) |
Mar 21, 2003 | 12.57 | 13.04 | 12.32 | 13.04 | 411,900 | +0.47(+3.74%) |
Mar 20, 2003 | 12.45 | 12.60 | 12.30 | 12.57 | 285,900 | +0.06(+0.52%) |
Mar 19, 2003 | 12.56 | 12.62 | 12.43 | 12.51 | 336,100 | -0.11(-0.83%) |
Mar 18, 2003 | 12.40 | 12.66 | 12.38 | 12.62 | 248,300 | +0.20(+1.57%) |
Mar 17, 2003 | 11.73 | 12.42 | 11.72 | 12.42 | 317,800 | +0.70(+5.93%) |
Mar 14, 2003 | 11.68 | 12.00 | 11.57 | 11.72 | 340,700 | +0.04(+0.39%) |
Mar 13, 2003 | 11.15 | 11.69 | 11.07 | 11.68 | 372,300 | +0.73(+6.67%) |
Mar 12, 2003 | 10.91 | 11.00 | 10.61 | 10.95 | 279,700 | +0.04(+0.37%) |
Mar 11, 2003 | 11.21 | 11.45 | 10.89 | 10.91 | 325,600 | -0.29(-2.59%) |
Mar 10, 2003 | 11.24 | 11.30 | 11.15 | 11.20 | 198,200 | -0.09(-0.75%) |
Mar 07, 2003 | 11.32 | 11.46 | 11.14 | 11.29 | 175,800 | -0.11(-0.97%) |
Mar 06, 2003 | 11.37 | 11.48 | 11.24 | 11.39 | 230,900 | +0.03(+0.22%) |
Mar 05, 2003 | 11.44 | 11.56 | 11.22 | 11.37 | 331,600 | -0.13(-1.13%) |
Mar 04, 2003 | 11.62 | 11.71 | 11.41 | 11.50 | 218,500 | -0.11(-0.90%) |