Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.47 | 14.47 | 14.23 | 14.25 | 86,000 | -0.06(-0.42%) |
May 29, 2003 | 14.40 | 14.40 | 14.30 | 14.31 | 32,700 | -0.09(-0.62%) |
May 28, 2003 | 14.43 | 14.45 | 14.30 | 14.40 | 33,600 | +0.02(+0.14%) |
May 27, 2003 | 14.36 | 14.49 | 14.22 | 14.38 | 90,500 | -0.17(-1.17%) |
May 23, 2003 | 14.63 | 14.63 | 14.41 | 14.55 | 27,700 | +0.05(+0.34%) |
May 22, 2003 | 14.44 | 14.55 | 14.36 | 14.50 | 32,800 | +0.10(+0.69%) |
May 21, 2003 | 14.37 | 14.49 | 14.14 | 14.40 | 48,800 | +0.09(+0.63%) |
May 20, 2003 | 14.32 | 14.55 | 14.16 | 14.31 | 55,100 | +0.09(+0.63%) |
May 19, 2003 | 14.29 | 14.31 | 14.18 | 14.22 | 21,600 | -0.07(-0.49%) |
May 16, 2003 | 14.20 | 14.29 | 14.16 | 14.29 | 25,100 | +0.09(+0.63%) |
May 15, 2003 | 14.25 | 14.30 | 14.20 | 14.20 | 31,400 | -0.04(-0.28%) |
May 14, 2003 | 14.20 | 14.24 | 14.14 | 14.24 | 32,600 | +0.09(+0.64%) |
May 13, 2003 | 14.15 | 14.19 | 14.02 | 14.15 | 32,700 | +0.11(+0.78%) |
May 12, 2003 | 14.13 | 14.19 | 14.01 | 14.04 | 55,800 | +0.03(+0.21%) |
May 09, 2003 | 14.18 | 14.30 | 14.01 | 14.01 | 69,000 | -0.09(-0.64%) |
May 08, 2003 | 13.91 | 14.10 | 13.82 | 14.10 | 38,100 | +0.19(+1.37%) |
May 07, 2003 | 13.85 | 13.91 | 13.81 | 13.91 | 28,200 | +0.06(+0.43%) |
May 06, 2003 | 13.83 | 13.85 | 13.73 | 13.85 | 32,000 | +0.05(+0.36%) |
May 05, 2003 | 13.85 | 13.85 | 13.71 | 13.80 | 43,800 | -0.01(-0.07%) |
May 02, 2003 | 13.84 | 13.84 | 13.73 | 13.81 | 32,100 | -0.01(-0.07%) |
May 01, 2003 | 13.82 | 13.85 | 13.74 | 13.82 | 52,300 | +0.07(+0.51%) |
Apr 30, 2003 | 13.84 | 13.84 | 13.65 | 13.75 | 42,900 | +0.05(+0.36%) |
Apr 29, 2003 | 13.79 | 13.79 | 13.63 | 13.70 | 28,800 | +0.00(+0.00%) |
Apr 28, 2003 | 13.65 | 13.80 | 13.63 | 13.70 | 43,000 | +0.09(+0.66%) |
Apr 25, 2003 | 13.60 | 13.64 | 13.54 | 13.61 | 21,800 | +0.11(+0.81%) |
Apr 24, 2003 | 13.63 | 13.65 | 13.50 | 13.50 | 59,700 | -0.13(-0.95%) |
Apr 23, 2003 | 13.65 | 13.65 | 13.45 | 13.63 | 61,200 | +0.07(+0.52%) |
Apr 22, 2003 | 13.60 | 13.64 | 13.54 | 13.56 | 22,700 | -0.06(-0.44%) |
Apr 21, 2003 | 13.73 | 13.73 | 13.60 | 13.62 | 33,600 | +0.00(+0.00%) |
Apr 17, 2003 | 13.48 | 13.73 | 13.48 | 13.62 | 48,600 | +0.07(+0.52%) |
Apr 16, 2003 | 13.55 | 13.57 | 13.49 | 13.55 | 31,700 | +0.00(+0.00%) |
Apr 15, 2003 | 13.49 | 13.56 | 13.42 | 13.55 | 23,700 | +0.09(+0.67%) |
Apr 14, 2003 | 13.49 | 13.50 | 13.40 | 13.46 | 25,600 | -0.03(-0.22%) |
Apr 11, 2003 | 13.50 | 13.56 | 13.37 | 13.49 | 33,000 | -0.01(-0.07%) |
Apr 10, 2003 | 13.45 | 13.51 | 13.38 | 13.50 | 17,600 | +0.15(+1.12%) |
Apr 09, 2003 | 13.34 | 13.40 | 13.30 | 13.35 | 25,500 | +0.01(+0.07%) |
Apr 08, 2003 | 13.46 | 13.47 | 13.30 | 13.34 | 52,500 | -0.08(-0.60%) |
Apr 07, 2003 | 13.47 | 13.56 | 13.40 | 13.42 | 28,600 | -0.08(-0.59%) |
Apr 04, 2003 | 13.50 | 13.59 | 13.42 | 13.50 | 22,800 | +0.00(+0.00%) |
Apr 03, 2003 | 13.50 | 13.50 | 13.37 | 13.50 | 25,200 | +0.06(+0.45%) |
Apr 02, 2003 | 13.43 | 13.51 | 13.40 | 13.44 | 25,500 | -0.09(-0.67%) |
Apr 01, 2003 | 13.40 | 13.54 | 13.40 | 13.53 | 23,400 | +0.07(+0.52%) |
Mar 31, 2003 | 13.69 | 13.69 | 13.38 | 13.46 | 37,100 | -0.08(-0.59%) |
Mar 28, 2003 | 13.53 | 13.61 | 13.53 | 13.54 | 13,900 | +0.04(+0.30%) |
Mar 27, 2003 | 13.50 | 13.55 | 13.40 | 13.50 | 24,400 | +0.07(+0.52%) |
Mar 26, 2003 | 13.60 | 13.60 | 13.42 | 13.43 | 36,800 | -0.08(-0.59%) |
Mar 25, 2003 | 13.83 | 13.83 | 13.51 | 13.51 | 17,600 | -0.24(-1.75%) |
Mar 24, 2003 | 13.45 | 13.75 | 13.45 | 13.75 | 24,700 | +0.29(+2.15%) |
Mar 21, 2003 | 13.60 | 13.60 | 13.46 | 13.46 | 13,300 | -0.15(-1.10%) |
Mar 20, 2003 | 13.74 | 13.75 | 13.61 | 13.61 | 21,000 | -0.09(-0.66%) |
Mar 19, 2003 | 13.73 | 13.79 | 13.60 | 13.70 | 20,300 | -0.05(-0.36%) |
Mar 18, 2003 | 13.66 | 13.78 | 13.65 | 13.75 | 10,500 | +0.10(+0.73%) |
Mar 17, 2003 | 13.60 | 13.65 | 13.55 | 13.65 | 17,000 | +0.00(+0.00%) |
Mar 14, 2003 | 13.83 | 13.83 | 13.53 | 13.65 | 22,600 | -0.03(-0.22%) |
Mar 13, 2003 | 13.80 | 13.85 | 13.68 | 13.68 | 39,800 | -0.12(-0.87%) |
Mar 12, 2003 | 13.80 | 13.83 | 13.60 | 13.80 | 59,900 | -0.03(-0.22%) |
Mar 11, 2003 | 13.65 | 13.84 | 13.50 | 13.83 | 43,100 | +0.18(+1.32%) |
Mar 10, 2003 | 13.47 | 13.65 | 13.42 | 13.65 | 28,400 | +0.23(+1.71%) |
Mar 07, 2003 | 13.38 | 13.50 | 13.38 | 13.42 | 27,200 | -0.06(-0.45%) |
Mar 06, 2003 | 13.48 | 13.49 | 13.35 | 13.48 | 35,600 | +0.00(+0.00%) |
Mar 05, 2003 | 13.65 | 13.69 | 13.30 | 13.48 | 43,600 | +0.08(+0.60%) |
Mar 04, 2003 | 13.45 | 13.65 | 13.40 | 13.40 | 43,300 | -0.08(-0.59%) |