Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.52 | 14.90 | 14.52 | 14.90 | 23,772 | +0.44(+3.02%) |
May 29, 2003 | 14.41 | 14.49 | 14.41 | 14.46 | 6,217 | -0.01(-0.09%) |
May 28, 2003 | 14.49 | 14.52 | 14.36 | 14.48 | 11,703 | -0.15(-1.03%) |
May 27, 2003 | 14.16 | 14.63 | 14.11 | 14.63 | 27,429 | +0.40(+2.79%) |
May 23, 2003 | 14.76 | 14.76 | 14.11 | 14.23 | 32,183 | -0.59(-3.98%) |
May 22, 2003 | 14.69 | 14.85 | 14.60 | 14.82 | 13,166 | +0.18(+1.23%) |
May 21, 2003 | 14.36 | 14.68 | 14.36 | 14.64 | 8,777 | +0.22(+1.52%) |
May 20, 2003 | 14.15 | 14.63 | 14.15 | 14.42 | 16,091 | +0.34(+2.45%) |
May 19, 2003 | 13.74 | 14.08 | 13.74 | 14.08 | 8,045 | +0.34(+2.47%) |
May 16, 2003 | 13.49 | 13.74 | 13.48 | 13.74 | 14,263 | +0.28(+2.05%) |
May 15, 2003 | 13.33 | 13.46 | 13.33 | 13.46 | 1,462 | +0.26(+1.95%) |
May 14, 2003 | 13.08 | 13.21 | 13.08 | 13.21 | 2,560 | +0.22(+1.68%) |
May 13, 2003 | 12.99 | 13.07 | 12.99 | 12.99 | 3,657 | +0.04(+0.32%) |
May 12, 2003 | 12.94 | 13.02 | 12.94 | 12.95 | 2,560 | +0.03(+0.21%) |
May 09, 2003 | 12.85 | 12.92 | 12.85 | 12.92 | 4,388 | +0.15(+1.18%) |
May 08, 2003 | 12.73 | 12.80 | 12.73 | 12.77 | 1,462 | +0.09(+0.71%) |
May 07, 2003 | 12.61 | 12.68 | 12.60 | 12.68 | 4,022 | +0.09(+0.69%) |
May 06, 2003 | 12.59 | 12.59 | 12.59 | 12.59 | 731 | +0.05(+0.44%) |
May 05, 2003 | 12.45 | 12.54 | 12.45 | 12.54 | 3,657 | +0.12(+0.99%) |
May 02, 2003 | 12.39 | 12.41 | 12.39 | 12.41 | 1,828 | +0.10(+0.78%) |
May 01, 2003 | 12.33 | 12.38 | 12.32 | 12.32 | 2,560 | +0.04(+0.33%) |
Apr 30, 2003 | 12.36 | 12.36 | 12.28 | 12.28 | 11,337 | -0.17(-1.34%) |
Apr 29, 2003 | 12.46 | 12.46 | 12.44 | 12.44 | 2,194 | -0.08(-0.63%) |
Apr 28, 2003 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 12.52 | 12.52 | 12.35 | 12.52 | 8,411 | +0.03(+0.24%) |
Apr 24, 2003 | 12.36 | 12.49 | 12.36 | 12.49 | 3,291 | +0.19(+1.53%) |
Apr 23, 2003 | 12.29 | 12.30 | 12.29 | 12.30 | 1,462 | +0.07(+0.56%) |
Apr 22, 2003 | 12.10 | 12.24 | 12.10 | 12.24 | 1,828 | +0.15(+1.24%) |
Apr 21, 2003 | 12.09 | 12.09 | 12.09 | 12.09 | 4,022 | +0.00(+0.00%) |
Apr 17, 2003 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 12.08 | 12.09 | 12.04 | 12.09 | 2,560 | +0.05(+0.45%) |
Apr 15, 2003 | 12.01 | 12.07 | 12.01 | 12.03 | 5,485 | +0.03(+0.23%) |
Apr 14, 2003 | 12.04 | 12.04 | 12.00 | 12.00 | 1,828 | -0.03(-0.23%) |
Apr 11, 2003 | 12.03 | 12.03 | 12.03 | 12.03 | 365 | -0.07(-0.61%) |
Apr 10, 2003 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 12.10 | 12.10 | 12.10 | 12.10 | 365 | +0.03(+0.27%) |
Apr 08, 2003 | 12.00 | 12.07 | 11.99 | 12.07 | 4,754 | +0.08(+0.68%) |
Apr 07, 2003 | 12.00 | 12.00 | 11.99 | 11.99 | 731 | -0.01(-0.11%) |
Apr 04, 2003 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 12.07 | 12.07 | 12.00 | 12.00 | 5,485 | -0.12(-1.01%) |
Apr 02, 2003 | 12.17 | 12.17 | 12.13 | 12.13 | 731 | -0.05(-0.43%) |
Apr 01, 2003 | 12.07 | 12.18 | 12.07 | 12.18 | 2,194 | +0.05(+0.43%) |
Mar 31, 2003 | 12.13 | 12.13 | 12.13 | 12.13 | 1,097 | -0.07(-0.56%) |
Mar 28, 2003 | 12.09 | 12.19 | 12.09 | 12.19 | 7,680 | +0.16(+1.36%) |
Mar 27, 2003 | 12.05 | 12.05 | 12.03 | 12.03 | 1,097 | -0.16(-1.35%) |
Mar 26, 2003 | 12.29 | 12.29 | 12.19 | 12.19 | 5,120 | -0.09(-0.76%) |
Mar 25, 2003 | 12.28 | 12.29 | 12.28 | 12.29 | 4,388 | +0.08(+0.65%) |
Mar 24, 2003 | 12.19 | 12.44 | 12.19 | 12.21 | 15,360 | +0.03(+0.22%) |
Mar 21, 2003 | 12.24 | 12.24 | 12.18 | 12.18 | 1,828 | -0.10(-0.82%) |
Mar 20, 2003 | 12.36 | 12.36 | 12.28 | 12.28 | 2,194 | -0.15(-1.21%) |
Mar 19, 2003 | 12.28 | 12.43 | 12.28 | 12.43 | 4,388 | +0.21(+1.70%) |
Mar 18, 2003 | 12.06 | 12.23 | 12.03 | 12.22 | 12,068 | +0.17(+1.38%) |
Mar 17, 2003 | 12.04 | 12.06 | 11.88 | 12.06 | 44,618 | -0.05(-0.45%) |
Mar 14, 2003 | 12.15 | 12.17 | 12.07 | 12.11 | 17,189 | -0.03(-0.25%) |
Mar 13, 2003 | 12.11 | 12.44 | 12.06 | 12.14 | 65,099 | +0.03(+0.25%) |
Mar 12, 2003 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 12.27 | 12.27 | 12.03 | 12.11 | 24,503 | -0.14(-1.16%) |
Mar 10, 2003 | 12.87 | 12.87 | 12.19 | 12.26 | 70,585 | -0.61(-4.76%) |
Mar 07, 2003 | 12.88 | 12.88 | 12.86 | 12.87 | 2,194 | -0.01(-0.11%) |
Mar 06, 2003 | 12.88 | 12.88 | 12.88 | 12.88 | 11,703 | +0.00(+0.02%) |
Mar 05, 2003 | 12.88 | 13.12 | 12.85 | 12.88 | 65,099 | -0.11(-0.84%) |
Mar 04, 2003 | 12.86 | 13.25 | 12.85 | 12.99 | 23,406 | +0.06(+0.44%) |