Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.84 | 15.05 | 14.75 | 15.05 | 29,875 | +0.22(+1.45%) |
May 29, 2003 | 14.83 | 14.84 | 14.60 | 14.84 | 32,432 | -0.04(-0.29%) |
May 28, 2003 | 15.01 | 15.01 | 14.82 | 14.88 | 37,315 | -0.07(-0.46%) |
May 27, 2003 | 14.73 | 15.05 | 14.49 | 14.95 | 66,725 | +0.23(+1.58%) |
May 23, 2003 | 14.50 | 14.80 | 14.50 | 14.72 | 36,152 | +0.21(+1.42%) |
May 22, 2003 | 14.11 | 14.53 | 14.05 | 14.51 | 50,683 | +0.36(+2.55%) |
May 21, 2003 | 14.11 | 14.28 | 13.93 | 14.15 | 37,547 | +0.09(+0.61%) |
May 20, 2003 | 13.76 | 14.06 | 13.76 | 14.06 | 24,295 | +0.35(+2.57%) |
May 19, 2003 | 13.94 | 13.94 | 13.70 | 13.71 | 38,710 | -0.14(-0.99%) |
May 16, 2003 | 13.89 | 14.02 | 13.77 | 13.85 | 184,483 | -0.16(-1.17%) |
May 15, 2003 | 14.28 | 14.32 | 14.01 | 14.01 | 57,658 | -0.22(-1.57%) |
May 14, 2003 | 14.24 | 14.43 | 14.23 | 14.24 | 42,778 | +0.09(+0.61%) |
May 13, 2003 | 14.45 | 14.45 | 13.88 | 14.15 | 48,707 | -0.52(-3.52%) |
May 12, 2003 | 14.32 | 14.67 | 14.32 | 14.67 | 49,288 | +0.28(+1.97%) |
May 09, 2003 | 14.37 | 14.50 | 14.29 | 14.38 | 37,198 | +0.06(+0.42%) |
May 08, 2003 | 14.48 | 14.54 | 14.31 | 14.32 | 47,893 | -0.12(-0.83%) |
May 07, 2003 | 14.49 | 14.49 | 14.14 | 14.44 | 43,243 | -0.09(-0.65%) |
May 06, 2003 | 14.32 | 14.63 | 14.29 | 14.54 | 37,896 | +0.23(+1.62%) |
May 05, 2003 | 14.19 | 14.46 | 14.19 | 14.31 | 94,043 | +0.12(+0.85%) |
May 02, 2003 | 14.06 | 14.15 | 14.06 | 14.19 | 99,739 | +0.09(+0.67%) |
May 01, 2003 | 14.11 | 14.15 | 14.02 | 14.09 | 90,323 | +0.03(+0.18%) |
Apr 30, 2003 | 13.56 | 14.19 | 13.53 | 14.06 | 47,777 | +0.51(+3.74%) |
Apr 29, 2003 | 13.72 | 13.76 | 13.51 | 13.56 | 43,243 | -0.21(-1.50%) |
Apr 28, 2003 | 13.46 | 13.76 | 13.46 | 13.76 | 58,123 | +0.34(+2.56%) |
Apr 25, 2003 | 13.55 | 13.68 | 13.42 | 13.42 | 74,281 | -0.09(-0.64%) |
Apr 24, 2003 | 13.68 | 13.68 | 13.46 | 13.51 | 75,211 | -0.16(-1.20%) |
Apr 23, 2003 | 13.76 | 13.76 | 13.61 | 13.67 | 71,026 | -0.09(-0.63%) |
Apr 22, 2003 | 13.72 | 14.00 | 13.68 | 13.76 | 146,354 | +0.03(+0.25%) |
Apr 21, 2003 | 13.84 | 13.85 | 13.59 | 13.72 | 54,171 | -0.16(-1.18%) |
Apr 17, 2003 | 13.81 | 14.00 | 13.80 | 13.88 | 19,994 | +0.15(+1.13%) |
Apr 16, 2003 | 13.98 | 13.98 | 13.68 | 13.73 | 61,494 | -0.21(-1.48%) |
Apr 15, 2003 | 13.85 | 14.06 | 13.76 | 13.94 | 31,037 | -0.04(-0.31%) |
Apr 14, 2003 | 13.82 | 14.15 | 13.82 | 13.98 | 40,221 | +0.15(+1.12%) |
Apr 11, 2003 | 13.74 | 13.98 | 13.68 | 13.82 | 89,742 | +0.15(+1.07%) |
Apr 10, 2003 | 13.81 | 13.85 | 13.65 | 13.68 | 97,066 | -0.17(-1.24%) |
Apr 09, 2003 | 14.03 | 14.11 | 13.83 | 13.85 | 35,455 | -0.18(-1.29%) |
Apr 08, 2003 | 14.06 | 14.15 | 14.03 | 14.03 | 22,668 | +0.01(+0.06%) |
Apr 07, 2003 | 13.94 | 14.19 | 13.93 | 14.02 | 57,077 | +0.30(+2.19%) |
Apr 04, 2003 | 13.89 | 13.89 | 13.68 | 13.72 | 21,389 | -0.22(-1.54%) |
Apr 03, 2003 | 14.02 | 14.02 | 13.94 | 13.94 | 31,735 | +0.13(+0.94%) |
Apr 02, 2003 | 13.29 | 13.89 | 13.29 | 13.81 | 67,074 | +0.56(+4.22%) |
Apr 01, 2003 | 13.38 | 13.39 | 13.16 | 13.25 | 41,965 | -0.15(-1.16%) |
Mar 31, 2003 | 13.42 | 13.59 | 13.29 | 13.40 | 29,759 | -0.10(-0.76%) |
Mar 28, 2003 | 13.42 | 13.63 | 13.39 | 13.51 | 37,198 | +0.17(+1.29%) |
Mar 27, 2003 | 13.89 | 13.89 | 13.08 | 13.33 | 71,840 | -0.15(-1.15%) |
Mar 26, 2003 | 14.06 | 14.06 | 13.49 | 13.49 | 81,837 | -0.58(-4.10%) |
Mar 25, 2003 | 14.06 | 14.37 | 14.06 | 14.06 | 31,386 | +0.03(+0.18%) |
Mar 24, 2003 | 14.06 | 14.11 | 13.94 | 14.04 | 97,996 | -0.09(-0.67%) |
Mar 21, 2003 | 13.63 | 14.14 | 13.63 | 14.13 | 3,022,417 | +0.50(+3.66%) |
Mar 20, 2003 | 13.51 | 13.72 | 13.33 | 13.63 | 24,993 | +0.09(+0.70%) |
Mar 19, 2003 | 13.68 | 13.68 | 13.42 | 13.54 | 31,735 | -0.18(-1.32%) |
Mar 18, 2003 | 13.63 | 13.72 | 13.59 | 13.72 | 56,612 | +0.09(+0.63%) |
Mar 17, 2003 | 13.29 | 13.63 | 13.24 | 13.63 | 142,751 | +0.39(+2.92%) |
Mar 14, 2003 | 13.16 | 13.25 | 13.07 | 13.25 | 60,215 | +0.00(+0.00%) |
Mar 13, 2003 | 12.99 | 13.29 | 12.96 | 13.25 | 79,861 | +0.30(+2.33%) |
Mar 12, 2003 | 12.99 | 13.02 | 12.86 | 12.95 | 41,151 | -0.06(-0.46%) |
Mar 11, 2003 | 12.95 | 13.08 | 12.95 | 13.01 | 13,135 | +0.06(+0.46%) |
Mar 10, 2003 | 12.90 | 13.10 | 12.89 | 12.95 | 62,540 | -0.17(-1.31%) |
Mar 07, 2003 | 12.99 | 13.42 | 12.90 | 13.12 | 28,829 | +0.01(+0.07%) |
Mar 06, 2003 | 13.11 | 13.12 | 13.07 | 13.11 | 51,846 | +0.00(+0.00%) |
Mar 05, 2003 | 12.95 | 13.11 | 12.86 | 13.11 | 26,853 | +0.21(+1.60%) |
Mar 04, 2003 | 12.82 | 12.95 | 12.79 | 12.90 | 9,532 | +0.09(+0.67%) |