Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.93 | 13.99 | 13.87 | 13.92 | 896,700 | -0.01(-0.07%) |
May 29, 2003 | 13.82 | 13.95 | 13.80 | 13.93 | 1,714,000 | +0.11(+0.80%) |
May 28, 2003 | 13.76 | 13.87 | 13.71 | 13.82 | 1,042,200 | +0.09(+0.66%) |
May 27, 2003 | 13.60 | 13.86 | 13.50 | 13.73 | 1,692,600 | +0.13(+0.96%) |
May 23, 2003 | 13.65 | 13.69 | 13.40 | 13.60 | 702,700 | -0.03(-0.22%) |
May 22, 2003 | 13.50 | 13.65 | 13.46 | 13.63 | 1,049,900 | +0.12(+0.89%) |
May 21, 2003 | 13.42 | 13.55 | 13.34 | 13.51 | 688,000 | +0.01(+0.07%) |
May 20, 2003 | 13.40 | 13.56 | 13.34 | 13.50 | 1,151,900 | +0.09(+0.67%) |
May 19, 2003 | 13.81 | 13.81 | 13.39 | 13.41 | 1,234,700 | -0.50(-3.59%) |
May 16, 2003 | 13.95 | 13.95 | 13.68 | 13.91 | 1,234,600 | -0.05(-0.36%) |
May 15, 2003 | 13.78 | 13.97 | 13.71 | 13.96 | 1,650,000 | +0.28(+2.05%) |
May 14, 2003 | 13.70 | 13.83 | 13.66 | 13.68 | 862,300 | +0.01(+0.07%) |
May 13, 2003 | 13.61 | 13.85 | 13.57 | 13.67 | 1,248,700 | +0.06(+0.44%) |
May 12, 2003 | 13.51 | 13.63 | 13.43 | 13.61 | 1,880,100 | +0.11(+0.81%) |
May 09, 2003 | 13.34 | 13.53 | 13.34 | 13.50 | 1,071,500 | +0.15(+1.12%) |
May 08, 2003 | 13.45 | 13.50 | 13.30 | 13.35 | 1,260,300 | -0.13(-0.96%) |
May 07, 2003 | 13.41 | 13.52 | 13.41 | 13.48 | 1,472,700 | -0.03(-0.22%) |
May 06, 2003 | 13.50 | 13.55 | 13.35 | 13.51 | 1,570,100 | +0.03(+0.22%) |
May 05, 2003 | 13.46 | 13.63 | 13.32 | 13.48 | 1,279,500 | -0.02(-0.15%) |
May 02, 2003 | 13.25 | 13.57 | 13.25 | 13.50 | 1,909,500 | -0.35(-2.53%) |
Apr 30, 2003 | 13.70 | 13.89 | 13.63 | 13.85 | 1,109,300 | -0.02(-0.14%) |
Apr 29, 2003 | 14.04 | 14.08 | 13.65 | 13.87 | 1,595,800 | -0.23(-1.63%) |
Apr 28, 2003 | 13.55 | 14.30 | 13.55 | 14.10 | 2,226,300 | +0.65(+4.83%) |
Apr 25, 2003 | 13.75 | 13.84 | 13.42 | 13.45 | 1,234,600 | -0.45(-3.24%) |
Apr 24, 2003 | 14.21 | 14.21 | 13.88 | 13.90 | 1,220,200 | -0.31(-2.18%) |
Apr 23, 2003 | 14.25 | 14.32 | 14.08 | 14.21 | 847,400 | -0.07(-0.49%) |
Apr 22, 2003 | 13.65 | 14.37 | 13.57 | 14.28 | 1,834,900 | +0.63(+4.62%) |
Apr 21, 2003 | 13.77 | 13.86 | 13.57 | 13.65 | 1,725,000 | -0.06(-0.44%) |
Apr 17, 2003 | 13.37 | 13.86 | 13.37 | 13.71 | 830,400 | +0.41(+3.08%) |
Apr 16, 2003 | 13.30 | 13.62 | 13.29 | 13.30 | 1,818,600 | +0.00(+0.00%) |
Apr 15, 2003 | 13.30 | 13.38 | 13.25 | 13.30 | 1,271,500 | -0.07(-0.52%) |
Apr 14, 2003 | 13.17 | 13.40 | 13.17 | 13.37 | 1,291,000 | +0.14(+1.06%) |
Apr 11, 2003 | 13.25 | 13.34 | 13.23 | 13.23 | 1,142,100 | -0.09(-0.68%) |
Apr 10, 2003 | 13.07 | 13.32 | 13.02 | 13.32 | 763,300 | +0.30(+2.30%) |
Apr 09, 2003 | 13.11 | 13.30 | 13.02 | 13.02 | 886,100 | -0.09(-0.69%) |
Apr 08, 2003 | 13.02 | 13.22 | 13.02 | 13.11 | 546,000 | +0.08(+0.61%) |
Apr 07, 2003 | 13.17 | 13.45 | 13.02 | 13.03 | 1,157,700 | -0.05(-0.38%) |
Apr 04, 2003 | 13.14 | 13.17 | 12.95 | 13.08 | 1,075,200 | -0.02(-0.15%) |
Apr 03, 2003 | 13.07 | 13.25 | 12.95 | 13.10 | 1,096,300 | +0.05(+0.38%) |
Apr 02, 2003 | 12.83 | 13.17 | 12.80 | 13.05 | 1,146,200 | +0.25(+1.95%) |
Apr 01, 2003 | 12.80 | 12.85 | 12.63 | 12.80 | 916,400 | +0.05(+0.39%) |
Mar 31, 2003 | 12.78 | 13.00 | 12.51 | 12.75 | 1,097,300 | -0.03(-0.23%) |
Mar 28, 2003 | 12.85 | 12.86 | 12.71 | 12.78 | 803,800 | -0.09(-0.70%) |
Mar 27, 2003 | 12.99 | 13.00 | 12.81 | 12.87 | 791,000 | -0.12(-0.92%) |
Mar 26, 2003 | 13.20 | 13.26 | 12.98 | 12.99 | 1,018,000 | -0.20(-1.52%) |
Mar 25, 2003 | 12.86 | 13.26 | 12.86 | 13.19 | 1,398,500 | +0.34(+2.65%) |
Mar 24, 2003 | 13.10 | 13.12 | 12.80 | 12.85 | 1,677,000 | -0.46(-3.46%) |
Mar 21, 2003 | 12.92 | 13.45 | 12.77 | 13.31 | 2,773,700 | +0.51(+3.98%) |
Mar 20, 2003 | 12.50 | 12.92 | 12.35 | 12.80 | 2,461,400 | +0.32(+2.56%) |
Mar 19, 2003 | 12.59 | 12.70 | 12.43 | 12.48 | 1,567,000 | -0.11(-0.87%) |
Mar 18, 2003 | 12.34 | 12.60 | 12.33 | 12.59 | 12,580,000 | +0.25(+2.03%) |
Mar 17, 2003 | 11.90 | 12.37 | 11.83 | 12.34 | 3,182,100 | +0.33(+2.75%) |
Mar 14, 2003 | 11.92 | 12.15 | 11.91 | 12.01 | 120,000 | -0.01(-0.08%) |
Mar 13, 2003 | 11.68 | 12.56 | 11.68 | 12.02 | 3,002,800 | +0.35(+3.00%) |
Mar 12, 2003 | 11.66 | 11.76 | 11.61 | 11.67 | 4,122,900 | -0.04(-0.34%) |
Mar 11, 2003 | 11.86 | 11.99 | 11.70 | 11.71 | 2,486,500 | -0.15(-1.26%) |
Mar 10, 2003 | 12.03 | 12.03 | 11.81 | 11.86 | 2,697,300 | -0.17(-1.41%) |
Mar 07, 2003 | 12.08 | 12.20 | 11.95 | 12.03 | 3,616,400 | -0.11(-0.91%) |
Mar 06, 2003 | 12.50 | 12.51 | 11.91 | 12.14 | 4,343,300 | -0.39(-3.11%) |
Mar 05, 2003 | 12.59 | 12.72 | 12.50 | 12.53 | 1,805,500 | -0.06(-0.48%) |
Mar 04, 2003 | 12.72 | 12.80 | 12.48 | 12.59 | 2,856,900 | -0.26(-2.02%) |