Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.05 | 15.23 | 15.04 | 15.14 | 516,300 | +0.04(+0.30%) |
May 29, 2003 | 14.99 | 15.10 | 14.95 | 15.10 | 237,300 | +0.08(+0.57%) |
May 28, 2003 | 15.07 | 15.18 | 14.97 | 15.02 | 257,600 | -0.04(-0.27%) |
May 27, 2003 | 14.59 | 15.18 | 14.51 | 15.05 | 252,100 | +0.39(+2.66%) |
May 23, 2003 | 14.60 | 14.73 | 14.54 | 14.66 | 171,700 | +0.11(+0.76%) |
May 22, 2003 | 14.45 | 14.58 | 14.35 | 14.55 | 305,500 | +0.03(+0.17%) |
May 21, 2003 | 14.40 | 14.54 | 14.31 | 14.53 | 201,800 | +0.10(+0.69%) |
May 20, 2003 | 14.32 | 14.60 | 14.28 | 14.43 | 297,300 | +0.08(+0.59%) |
May 19, 2003 | 14.65 | 14.69 | 14.30 | 14.35 | 163,600 | -0.34(-2.35%) |
May 16, 2003 | 14.85 | 14.86 | 14.62 | 14.69 | 287,100 | -0.17(-1.14%) |
May 15, 2003 | 14.45 | 14.86 | 14.39 | 14.86 | 337,500 | +0.52(+3.63%) |
May 14, 2003 | 14.60 | 14.65 | 14.34 | 14.34 | 515,800 | -0.31(-2.12%) |
May 13, 2003 | 14.74 | 14.74 | 14.45 | 14.65 | 192,100 | -0.03(-0.20%) |
May 12, 2003 | 14.71 | 14.74 | 14.53 | 14.68 | 274,300 | -0.03(-0.17%) |
May 09, 2003 | 14.37 | 14.71 | 14.31 | 14.71 | 420,300 | +0.38(+2.62%) |
May 08, 2003 | 14.30 | 14.40 | 14.15 | 14.33 | 304,300 | -0.06(-0.42%) |
May 07, 2003 | 14.21 | 14.50 | 14.04 | 14.39 | 368,000 | +0.05(+0.38%) |
May 06, 2003 | 14.35 | 14.48 | 14.23 | 14.34 | 306,700 | -0.09(-0.62%) |
May 05, 2003 | 14.14 | 14.53 | 14.14 | 14.43 | 236,900 | +0.31(+2.20%) |
May 02, 2003 | 13.70 | 14.12 | 13.70 | 14.12 | 252,800 | +0.27(+1.91%) |
May 01, 2003 | 14.25 | 14.30 | 13.74 | 13.85 | 453,100 | -0.43(-3.01%) |
Apr 30, 2003 | 14.05 | 14.40 | 13.95 | 14.28 | 304,700 | +0.21(+1.46%) |
Apr 29, 2003 | 14.03 | 14.31 | 13.93 | 14.07 | 150,000 | +0.06(+0.46%) |
Apr 28, 2003 | 14.00 | 14.12 | 13.96 | 14.01 | 342,700 | +0.06(+0.43%) |
Apr 25, 2003 | 14.35 | 14.35 | 13.83 | 13.95 | 285,400 | -0.45(-3.13%) |
Apr 24, 2003 | 14.36 | 14.51 | 14.35 | 14.40 | 254,200 | -0.03(-0.21%) |
Apr 23, 2003 | 14.38 | 14.50 | 14.29 | 14.43 | 245,700 | +0.05(+0.38%) |
Apr 22, 2003 | 14.28 | 14.42 | 14.07 | 14.38 | 266,100 | +0.10(+0.67%) |
Apr 21, 2003 | 14.12 | 14.34 | 14.12 | 14.28 | 165,800 | +0.24(+1.71%) |
Apr 17, 2003 | 14.05 | 14.18 | 13.89 | 14.04 | 568,600 | +0.14(+1.01%) |
Apr 16, 2003 | 14.23 | 14.35 | 13.85 | 13.90 | 379,900 | -0.30(-2.15%) |
Apr 15, 2003 | 13.70 | 14.21 | 13.69 | 14.21 | 425,300 | +0.53(+3.88%) |
Apr 14, 2003 | 13.63 | 13.74 | 13.60 | 13.68 | 213,300 | +0.04(+0.29%) |
Apr 11, 2003 | 13.72 | 13.84 | 13.54 | 13.63 | 196,000 | +0.01(+0.07%) |
Apr 10, 2003 | 13.47 | 13.66 | 13.46 | 13.62 | 282,800 | +0.20(+1.45%) |
Apr 09, 2003 | 13.60 | 13.85 | 13.43 | 13.43 | 283,200 | -0.13(-1.00%) |
Apr 08, 2003 | 13.95 | 13.98 | 13.56 | 13.56 | 329,300 | -0.44(-3.11%) |
Apr 07, 2003 | 14.38 | 14.39 | 13.96 | 14.00 | 450,600 | +0.45(+3.28%) |
Apr 04, 2003 | 13.66 | 13.71 | 13.53 | 13.55 | 227,600 | -0.09(-0.62%) |
Apr 03, 2003 | 13.85 | 13.87 | 13.56 | 13.64 | 712,400 | -0.28(-2.01%) |
Apr 02, 2003 | 14.03 | 14.32 | 13.86 | 13.92 | 491,400 | -0.01(-0.07%) |
Apr 01, 2003 | 13.95 | 14.05 | 13.74 | 13.93 | 309,000 | +0.04(+0.32%) |
Mar 31, 2003 | 14.00 | 14.04 | 13.68 | 13.88 | 345,200 | -0.12(-0.82%) |
Mar 28, 2003 | 14.05 | 14.15 | 13.88 | 14.00 | 312,700 | -0.05(-0.36%) |
Mar 27, 2003 | 13.78 | 14.13 | 13.72 | 14.05 | 399,900 | +0.15(+1.04%) |
Mar 26, 2003 | 14.00 | 14.00 | 13.82 | 13.90 | 503,500 | -0.15(-1.03%) |
Mar 25, 2003 | 14.34 | 14.39 | 13.95 | 14.05 | 614,000 | -0.26(-1.82%) |
Mar 24, 2003 | 14.80 | 14.80 | 14.24 | 14.31 | 292,900 | -0.53(-3.54%) |
Mar 21, 2003 | 14.80 | 14.95 | 14.57 | 14.84 | 637,600 | +0.42(+2.91%) |
Mar 20, 2003 | 14.21 | 14.61 | 14.07 | 14.41 | 554,700 | +0.20(+1.41%) |
Mar 19, 2003 | 14.22 | 14.32 | 13.89 | 14.21 | 325,100 | -0.01(-0.04%) |
Mar 18, 2003 | 14.25 | 14.35 | 14.07 | 14.22 | 347,200 | -0.03(-0.21%) |
Mar 17, 2003 | 13.71 | 14.31 | 13.68 | 14.25 | 556,600 | +0.49(+3.60%) |
Mar 14, 2003 | 13.60 | 13.92 | 13.55 | 13.76 | 577,900 | +0.33(+2.42%) |
Mar 13, 2003 | 13.12 | 13.52 | 13.12 | 13.43 | 764,000 | +0.43(+3.31%) |
Mar 12, 2003 | 13.03 | 13.20 | 12.68 | 13.00 | 897,200 | -0.29(-2.22%) |
Mar 11, 2003 | 13.56 | 13.65 | 13.19 | 13.29 | 1,081,700 | -0.30(-2.21%) |
Mar 10, 2003 | 14.73 | 14.99 | 13.48 | 13.60 | 1,642,000 | -1.50(-9.94%) |
Mar 07, 2003 | 15.32 | 15.34 | 15.08 | 15.10 | 503,700 | -0.30(-1.95%) |
Mar 06, 2003 | 15.46 | 15.52 | 15.32 | 15.39 | 496,300 | -0.06(-0.39%) |
Mar 05, 2003 | 15.50 | 15.62 | 15.28 | 15.46 | 432,600 | -0.02(-0.10%) |
Mar 04, 2003 | 15.37 | 15.54 | 15.26 | 15.47 | 952,300 | +0.60(+4.03%) |