Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.01 | 15.09 | 15.01 | 15.09 | 4,400 | +0.07(+0.47%) |
May 29, 2003 | 15.06 | 15.09 | 14.99 | 15.02 | 13,800 | +0.01(+0.07%) |
May 28, 2003 | 15.05 | 15.08 | 14.94 | 15.01 | 13,200 | -0.04(-0.27%) |
May 27, 2003 | 15.03 | 15.05 | 14.95 | 15.05 | 15,000 | +0.02(+0.13%) |
May 23, 2003 | 14.98 | 15.04 | 14.98 | 15.03 | 12,600 | +0.10(+0.67%) |
May 22, 2003 | 14.97 | 15.04 | 14.90 | 14.93 | 15,300 | -0.02(-0.13%) |
May 21, 2003 | 14.91 | 14.98 | 14.90 | 14.95 | 23,100 | +0.04(+0.27%) |
May 20, 2003 | 14.93 | 14.97 | 14.88 | 14.91 | 16,300 | -0.03(-0.20%) |
May 19, 2003 | 14.89 | 14.95 | 14.84 | 14.94 | 24,400 | +0.06(+0.40%) |
May 16, 2003 | 14.77 | 14.90 | 14.77 | 14.88 | 20,600 | +0.11(+0.74%) |
May 15, 2003 | 14.60 | 14.77 | 14.60 | 14.77 | 16,800 | -0.03(-0.20%) |
May 14, 2003 | 14.48 | 14.80 | 14.45 | 14.80 | 25,900 | +0.32(+2.21%) |
May 13, 2003 | 14.40 | 14.48 | 14.40 | 14.48 | 20,800 | +0.22(+1.54%) |
May 12, 2003 | 14.27 | 14.41 | 14.21 | 14.26 | 9,800 | +0.08(+0.56%) |
May 09, 2003 | 14.29 | 14.29 | 14.15 | 14.18 | 17,300 | -0.08(-0.56%) |
May 08, 2003 | 14.13 | 14.27 | 14.13 | 14.26 | 14,700 | +0.08(+0.56%) |
May 07, 2003 | 14.20 | 14.25 | 14.13 | 14.18 | 6,900 | -0.04(-0.28%) |
May 06, 2003 | 14.18 | 14.25 | 14.14 | 14.22 | 17,300 | +0.06(+0.42%) |
May 05, 2003 | 14.18 | 14.18 | 14.15 | 14.16 | 8,000 | -0.02(-0.14%) |
May 02, 2003 | 14.17 | 14.18 | 14.15 | 14.18 | 10,800 | +0.03(+0.21%) |
May 01, 2003 | 14.05 | 14.19 | 14.05 | 14.15 | 24,900 | -0.03(-0.21%) |
Apr 30, 2003 | 14.17 | 14.18 | 14.10 | 14.18 | 13,700 | +0.03(+0.21%) |
Apr 29, 2003 | 14.09 | 14.15 | 14.00 | 14.15 | 8,200 | +0.15(+1.07%) |
Apr 28, 2003 | 14.07 | 14.14 | 14.00 | 14.00 | 10,000 | -0.07(-0.50%) |
Apr 25, 2003 | 14.02 | 14.07 | 14.02 | 14.07 | 4,600 | +0.08(+0.57%) |
Apr 24, 2003 | 14.10 | 14.10 | 13.90 | 13.99 | 26,500 | -0.05(-0.36%) |
Apr 23, 2003 | 14.17 | 14.17 | 14.03 | 14.04 | 16,200 | -0.11(-0.78%) |
Apr 22, 2003 | 14.13 | 14.20 | 14.06 | 14.15 | 19,900 | +0.04(+0.28%) |
Apr 21, 2003 | 13.99 | 14.11 | 13.96 | 14.11 | 8,600 | +0.10(+0.71%) |
Apr 17, 2003 | 13.90 | 14.01 | 13.90 | 14.01 | 11,600 | +0.21(+1.52%) |
Apr 16, 2003 | 13.98 | 13.98 | 13.80 | 13.80 | 26,100 | -0.15(-1.08%) |
Apr 15, 2003 | 13.98 | 13.98 | 13.90 | 13.95 | 8,000 | +0.03(+0.22%) |
Apr 14, 2003 | 13.85 | 13.92 | 13.85 | 13.92 | 3,900 | +0.00(+0.00%) |
Apr 11, 2003 | 13.90 | 13.92 | 13.80 | 13.92 | 24,200 | +0.02(+0.14%) |
Apr 10, 2003 | 13.83 | 13.90 | 13.77 | 13.90 | 21,400 | +0.01(+0.07%) |
Apr 09, 2003 | 13.89 | 13.89 | 13.89 | 13.89 | 4,000 | +0.05(+0.36%) |
Apr 08, 2003 | 13.93 | 13.94 | 13.80 | 13.84 | 23,500 | -0.08(-0.57%) |
Apr 07, 2003 | 13.93 | 13.94 | 13.83 | 13.92 | 14,800 | -0.02(-0.14%) |
Apr 04, 2003 | 14.01 | 14.01 | 13.94 | 13.94 | 8,200 | -0.06(-0.43%) |
Apr 03, 2003 | 13.98 | 14.05 | 13.97 | 14.00 | 17,400 | +0.06(+0.43%) |
Apr 02, 2003 | 14.05 | 14.05 | 13.90 | 13.94 | 18,500 | -0.12(-0.85%) |
Apr 01, 2003 | 14.09 | 14.09 | 13.97 | 14.06 | 12,200 | +0.00(+0.00%) |
Mar 31, 2003 | 14.05 | 14.09 | 13.98 | 14.06 | 8,800 | +0.09(+0.64%) |
Mar 28, 2003 | 13.90 | 13.98 | 13.90 | 13.97 | 16,000 | +0.08(+0.58%) |
Mar 27, 2003 | 13.90 | 13.94 | 13.85 | 13.89 | 9,900 | +0.08(+0.58%) |
Mar 26, 2003 | 13.94 | 13.94 | 13.81 | 13.81 | 4,300 | -0.09(-0.65%) |
Mar 25, 2003 | 13.88 | 13.92 | 13.82 | 13.90 | 45,700 | +0.07(+0.51%) |
Mar 24, 2003 | 13.88 | 13.88 | 13.77 | 13.83 | 17,100 | +0.01(+0.07%) |
Mar 21, 2003 | 13.92 | 13.92 | 13.82 | 13.82 | 21,000 | -0.10(-0.72%) |
Mar 20, 2003 | 13.91 | 13.92 | 13.88 | 13.92 | 11,000 | +0.09(+0.65%) |
Mar 19, 2003 | 13.93 | 13.93 | 13.83 | 13.83 | 16,400 | -0.10(-0.72%) |
Mar 18, 2003 | 13.93 | 13.95 | 13.87 | 13.93 | 11,700 | +0.05(+0.36%) |
Mar 17, 2003 | 13.92 | 13.92 | 13.88 | 13.88 | 10,300 | -0.02(-0.14%) |
Mar 14, 2003 | 13.92 | 13.93 | 13.87 | 13.90 | 18,900 | +0.01(+0.07%) |
Mar 13, 2003 | 13.95 | 13.95 | 13.87 | 13.89 | 15,300 | -0.09(-0.64%) |
Mar 12, 2003 | 13.95 | 13.98 | 13.95 | 13.98 | 1,700 | +0.05(+0.36%) |
Mar 11, 2003 | 13.95 | 13.95 | 13.86 | 13.93 | 27,300 | +0.01(+0.07%) |
Mar 10, 2003 | 13.94 | 13.94 | 13.92 | 13.92 | 10,000 | +0.02(+0.14%) |
Mar 07, 2003 | 13.94 | 13.95 | 13.87 | 13.90 | 10,200 | -0.01(-0.07%) |
Mar 06, 2003 | 13.82 | 13.91 | 13.82 | 13.91 | 8,400 | -0.04(-0.29%) |
Mar 05, 2003 | 13.92 | 13.95 | 13.87 | 13.95 | 8,200 | +0.07(+0.50%) |
Mar 04, 2003 | 13.90 | 13.93 | 13.86 | 13.88 | 29,100 | +0.12(+0.87%) |