Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.193 | 8.368 | 8.193 | 8.368 | 5,131 | +0.18(+2.14%) |
May 27, 2004 | 8.132 | 8.193 | 8.132 | 8.193 | 1,820 | +0.10(+1.19%) |
May 26, 2004 | 8.096 | 8.096 | 8.096 | 8.096 | 0 | +0.00(+0.00%) |
May 25, 2004 | 8.060 | 8.096 | 8.060 | 8.096 | 3,972 | +0.05(+0.60%) |
May 24, 2004 | 8.048 | 8.096 | 8.048 | 8.048 | 15,558 | +0.07(+0.83%) |
May 21, 2004 | 8.096 | 8.096 | 7.945 | 7.981 | 9,434 | -0.11(-1.34%) |
May 20, 2004 | 8.096 | 8.096 | 8.084 | 8.090 | 4,468 | +0.00(+0.00%) |
May 19, 2004 | 8.011 | 8.247 | 8.011 | 8.090 | 20,524 | +0.13(+1.59%) |
May 18, 2004 | 7.957 | 8.011 | 7.957 | 7.963 | 2,482 | +0.01(+0.15%) |
May 17, 2004 | 7.951 | 7.951 | 7.951 | 7.951 | 2,813 | +0.01(+0.15%) |
May 14, 2004 | 7.921 | 7.939 | 7.921 | 7.939 | 4,799 | +0.02(+0.31%) |
May 13, 2004 | 7.921 | 7.921 | 7.909 | 7.915 | 6,786 | +0.01(+0.08%) |
May 12, 2004 | 8.035 | 8.035 | 7.909 | 7.909 | 6,620 | -0.24(-2.89%) |
May 11, 2004 | 8.126 | 8.144 | 8.126 | 8.144 | 2,482 | +0.00(+0.00%) |
May 10, 2004 | 8.156 | 8.156 | 8.144 | 8.144 | 4,303 | -0.03(-0.37%) |
May 07, 2004 | 8.187 | 8.187 | 8.168 | 8.174 | 4,799 | -0.05(-0.66%) |
May 06, 2004 | 8.235 | 8.241 | 8.187 | 8.229 | 3,144 | -0.01(-0.15%) |
May 05, 2004 | 8.187 | 8.241 | 8.187 | 8.241 | 3,972 | +0.07(+0.89%) |
May 04, 2004 | 8.162 | 8.187 | 8.162 | 8.168 | 8,937 | +0.01(+0.07%) |
May 03, 2004 | 8.446 | 8.446 | 8.156 | 8.162 | 16,717 | -0.29(-3.43%) |
Apr 30, 2004 | 8.452 | 8.452 | 8.452 | 8.452 | 496 | +0.00(+0.00%) |
Apr 29, 2004 | 8.458 | 8.458 | 8.398 | 8.452 | 1,820 | +0.02(+0.29%) |
Apr 28, 2004 | 8.428 | 8.428 | 8.428 | 8.428 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 8.567 | 8.567 | 8.428 | 8.428 | 3,475 | -0.14(-1.62%) |
Apr 26, 2004 | 8.458 | 8.567 | 8.458 | 8.567 | 2,813 | +0.05(+0.57%) |
Apr 23, 2004 | 8.519 | 8.519 | 8.519 | 8.519 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 8.555 | 8.555 | 8.519 | 8.519 | 7,117 | -0.03(-0.35%) |
Apr 21, 2004 | 8.591 | 8.591 | 8.549 | 8.549 | 2,482 | -0.04(-0.49%) |
Apr 20, 2004 | 8.700 | 8.730 | 8.561 | 8.591 | 6,786 | -0.14(-1.66%) |
Apr 19, 2004 | 8.736 | 8.736 | 8.736 | 8.736 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 8.760 | 8.791 | 8.736 | 8.736 | 5,462 | -0.01(-0.14%) |
Apr 15, 2004 | 8.730 | 8.748 | 8.730 | 8.748 | 7,448 | -0.18(-2.03%) |
Apr 14, 2004 | 8.930 | 8.930 | 8.930 | 8.930 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 9.081 | 9.081 | 8.905 | 8.930 | 5,958 | -0.21(-2.25%) |
Apr 12, 2004 | 9.135 | 9.135 | 9.123 | 9.135 | 5,958 | +0.01(+0.13%) |
Apr 08, 2004 | 9.141 | 9.141 | 9.123 | 9.123 | 1,986 | -0.06(-0.66%) |
Apr 07, 2004 | 9.183 | 9.183 | 9.183 | 9.183 | 331 | -0.12(-1.30%) |
Apr 06, 2004 | 9.304 | 9.304 | 9.304 | 9.304 | 165 | -0.03(-0.32%) |
Apr 05, 2004 | 9.649 | 9.649 | 9.334 | 9.334 | 24,330 | -0.34(-3.56%) |
Apr 02, 2004 | 9.721 | 9.721 | 9.679 | 9.679 | 8,110 | -0.08(-0.87%) |
Apr 01, 2004 | 9.763 | 9.763 | 9.763 | 9.763 | 496 | +0.00(+0.00%) |
Mar 31, 2004 | 9.757 | 9.763 | 9.757 | 9.763 | 993 | +0.02(+0.25%) |
Mar 30, 2004 | 9.727 | 9.739 | 9.727 | 9.739 | 2,151 | +0.04(+0.37%) |
Mar 29, 2004 | 9.775 | 9.775 | 9.703 | 9.703 | 5,627 | -0.05(-0.56%) |
Mar 26, 2004 | 9.800 | 9.800 | 9.715 | 9.757 | 8,110 | -0.02(-0.19%) |
Mar 25, 2004 | 9.775 | 9.775 | 9.775 | 9.775 | 1,655 | +0.02(+0.19%) |
Mar 24, 2004 | 9.757 | 9.757 | 9.739 | 9.757 | 3,310 | -0.03(-0.31%) |
Mar 23, 2004 | 9.878 | 9.878 | 9.788 | 9.788 | 4,468 | -0.11(-1.16%) |
Mar 22, 2004 | 9.902 | 9.902 | 9.902 | 9.902 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 9.902 | 9.902 | 9.902 | 9.902 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 9.902 | 9.902 | 9.902 | 9.902 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 9.878 | 9.902 | 9.878 | 9.902 | 2,317 | +0.00(+0.00%) |
Mar 16, 2004 | 9.902 | 9.902 | 9.902 | 9.902 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 9.902 | 9.902 | 9.902 | 9.902 | 496 | +0.08(+0.80%) |
Mar 12, 2004 | 9.824 | 9.824 | 9.824 | 9.824 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 9.824 | 9.824 | 9.824 | 9.824 | 3,310 | -0.02(-0.25%) |
Mar 10, 2004 | 9.878 | 9.908 | 9.848 | 9.848 | 3,806 | +0.00(+0.00%) |
Mar 09, 2004 | 9.842 | 9.848 | 9.842 | 9.848 | 1,986 | +0.01(+0.06%) |
Mar 08, 2004 | 9.818 | 9.842 | 9.818 | 9.842 | 2,813 | +0.11(+1.18%) |
Mar 05, 2004 | 9.727 | 9.727 | 9.727 | 9.727 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 9.727 | 9.745 | 9.673 | 9.727 | 8,772 | +0.04(+0.44%) |
Mar 03, 2004 | 9.697 | 9.697 | 9.685 | 9.685 | 4,799 | -0.03(-0.31%) |
Mar 02, 2004 | 9.788 | 9.788 | 9.715 | 9.715 | 827 | -0.01(-0.12%) |
Mar 01, 2004 | 9.697 | 9.727 | 9.697 | 9.727 | 2,813 | -0.05(-0.56%) |
Feb 27, 2004 | 9.800 | 9.800 | 9.775 | 9.781 | 1,158 | +0.01(+0.06%) |
Feb 26, 2004 | 9.769 | 9.775 | 9.769 | 9.775 | 1,986 | +0.02(+0.19%) |
Feb 25, 2004 | 9.757 | 9.757 | 9.757 | 9.757 | 331 | -0.04(-0.43%) |
Feb 24, 2004 | 9.800 | 9.800 | 9.800 | 9.800 | 165 | +0.06(+0.62%) |
Feb 23, 2004 | 9.739 | 9.739 | 9.739 | 9.739 | 0 | +0.00(+0.00%) |
Feb 20, 2004 | 9.739 | 9.739 | 9.739 | 9.739 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 9.739 | 9.739 | 9.739 | 9.739 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 9.739 | 9.739 | 9.739 | 9.739 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 9.757 | 9.757 | 9.739 | 9.739 | 1,986 | +0.04(+0.44%) |
Feb 13, 2004 | 9.727 | 9.757 | 9.697 | 9.697 | 4,303 | +0.03(+0.31%) |
Feb 12, 2004 | 9.667 | 9.667 | 9.667 | 9.667 | 2,317 | +0.10(+1.07%) |
Feb 11, 2004 | 9.564 | 9.564 | 9.564 | 9.564 | 331 | -0.07(-0.75%) |
Feb 10, 2004 | 9.727 | 9.727 | 9.636 | 9.636 | 4,468 | -0.03(-0.31%) |
Feb 09, 2004 | 9.498 | 9.667 | 9.498 | 9.667 | 11,255 | +0.16(+1.65%) |
Feb 06, 2004 | 9.558 | 9.558 | 9.492 | 9.510 | 3,475 | -0.05(-0.51%) |
Feb 05, 2004 | 9.558 | 9.558 | 9.558 | 9.558 | 331 | +0.01(+0.13%) |
Feb 04, 2004 | 9.546 | 9.546 | 9.546 | 9.546 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 9.636 | 9.636 | 9.485 | 9.546 | 12,082 | -0.09(-0.94%) |
Feb 02, 2004 | 9.757 | 9.757 | 9.636 | 9.636 | 5,131 | -0.06(-0.62%) |
Jan 30, 2004 | 9.667 | 9.697 | 9.667 | 9.697 | 496 | +0.07(+0.75%) |
Jan 29, 2004 | 9.618 | 9.630 | 9.618 | 9.624 | 4,303 | -0.02(-0.19%) |
Jan 28, 2004 | 9.643 | 9.643 | 9.643 | 9.643 | 0 | +0.00(+0.00%) |
Jan 27, 2004 | 9.643 | 9.643 | 9.636 | 9.643 | 2,151 | +0.06(+0.63%) |
Jan 26, 2004 | 9.582 | 9.582 | 9.582 | 9.582 | 0 | +0.00(+0.00%) |
Jan 23, 2004 | 9.582 | 9.582 | 9.582 | 9.582 | 662 | -0.04(-0.38%) |
Jan 22, 2004 | 9.618 | 9.618 | 9.618 | 9.618 | 331 | +0.12(+1.27%) |
Jan 21, 2004 | 9.498 | 9.498 | 9.498 | 9.498 | 165 | -0.08(-0.82%) |
Jan 20, 2004 | 9.540 | 9.582 | 9.485 | 9.576 | 3,475 | +0.09(+0.96%) |
Jan 16, 2004 | 9.473 | 9.485 | 9.365 | 9.485 | 14,565 | +0.03(+0.32%) |
Jan 15, 2004 | 9.510 | 9.510 | 9.455 | 9.455 | 2,979 | +0.00(+0.00%) |
Jan 14, 2004 | 9.455 | 9.455 | 9.455 | 9.455 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 9.455 | 9.455 | 9.455 | 9.455 | 496 | +0.00(+0.00%) |
Jan 12, 2004 | 9.353 | 9.455 | 9.334 | 9.455 | 7,117 | +0.18(+1.89%) |
Jan 09, 2004 | 9.280 | 9.280 | 9.280 | 9.280 | 0 | +0.00(+0.00%) |
Jan 08, 2004 | 9.280 | 9.280 | 9.280 | 9.280 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 9.280 | 9.280 | 9.280 | 9.280 | 1,324 | +0.01(+0.07%) |
Jan 06, 2004 | 9.244 | 9.304 | 9.244 | 9.274 | 9,103 | -0.09(-0.97%) |
Jan 02, 2004 | 9.395 | 9.401 | 9.334 | 9.365 | 4,137 | -0.08(-0.90%) |
Dec 31, 2003 | 9.449 | 9.449 | 9.449 | 9.449 | 3,310 | +0.02(+0.26%) |
Dec 30, 2003 | 9.425 | 9.425 | 9.425 | 9.425 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 9.395 | 9.425 | 9.395 | 9.425 | 9,599 | +0.03(+0.32%) |
Dec 26, 2003 | 9.244 | 9.395 | 9.244 | 9.395 | 1,158 | +0.18(+1.97%) |
Dec 24, 2003 | 9.274 | 9.274 | 9.214 | 9.214 | 4,303 | +0.03(+0.33%) |
Dec 23, 2003 | 9.183 | 9.183 | 9.183 | 9.183 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 9.183 | 9.183 | 9.183 | 9.183 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 9.183 | 9.183 | 9.183 | 9.183 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 9.123 | 9.183 | 9.123 | 9.183 | 3,310 | +0.01(+0.13%) |
Dec 17, 2003 | 9.171 | 9.171 | 9.171 | 9.171 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 9.171 | 9.171 | 9.171 | 9.171 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 9.171 | 9.171 | 9.171 | 9.171 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 9.171 | 9.171 | 9.171 | 9.171 | 662 | -0.05(-0.52%) |
Dec 11, 2003 | 9.147 | 9.274 | 9.147 | 9.220 | 6,289 | +0.15(+1.67%) |
Dec 10, 2003 | 9.069 | 9.069 | 9.063 | 9.069 | 4,137 | -0.02(-0.27%) |
Dec 09, 2003 | 9.093 | 9.093 | 9.093 | 9.093 | 827 | +0.06(+0.67%) |
Dec 08, 2003 | 9.087 | 9.093 | 9.032 | 9.032 | 3,806 | -0.07(-0.73%) |
Dec 05, 2003 | 9.099 | 9.099 | 9.099 | 9.099 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 9.099 | 9.099 | 9.099 | 9.099 | 993 | +0.01(+0.07%) |
Dec 03, 2003 | 9.093 | 9.093 | 9.093 | 9.093 | 496 | +0.03(+0.33%) |
Dec 02, 2003 | 9.032 | 9.063 | 9.032 | 9.063 | 827 | +0.21(+2.39%) |
Dec 01, 2003 | 8.851 | 8.851 | 8.851 | 8.851 | 1,986 | +0.00(+0.00%) |
Nov 28, 2003 | 8.881 | 8.912 | 8.851 | 8.851 | 662 | +0.02(+0.27%) |
Nov 26, 2003 | 8.791 | 8.851 | 8.791 | 8.827 | 3,475 | +0.04(+0.41%) |
Nov 25, 2003 | 8.791 | 8.791 | 8.791 | 8.791 | 8,110 | -0.21(-2.28%) |
Nov 24, 2003 | 8.918 | 9.002 | 8.821 | 8.996 | 12,248 | -0.03(-0.33%) |
Nov 21, 2003 | 9.008 | 9.026 | 9.008 | 9.026 | 3,641 | +0.02(+0.20%) |
Nov 20, 2003 | 9.008 | 9.008 | 9.008 | 9.008 | 0 | +0.16(+1.77%) |
Nov 19, 2003 | 8.851 | 8.851 | 8.851 | 8.851 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 8.851 | 8.851 | 8.851 | 8.851 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 8.851 | 8.851 | 8.851 | 8.851 | 1,986 | +0.03(+0.34%) |
Nov 14, 2003 | 8.821 | 8.821 | 8.821 | 8.821 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 8.821 | 8.821 | 8.821 | 8.821 | 1,820 | +0.02(+0.21%) |
Nov 12, 2003 | 8.803 | 8.803 | 8.803 | 8.803 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 8.821 | 8.845 | 8.821 | 8.803 | 7,944 | -0.02(-0.21%) |
Nov 10, 2003 | 8.821 | 8.821 | 8.821 | 8.821 | 496 | -0.06(-0.68%) |
Nov 07, 2003 | 8.881 | 8.881 | 8.881 | 8.881 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 8.851 | 8.881 | 8.851 | 8.881 | 9,930 | +0.03(+0.34%) |
Nov 05, 2003 | 8.712 | 8.851 | 8.851 | 8.851 | 10,758 | +0.14(+1.60%) |
Nov 04, 2003 | 8.712 | 8.712 | 8.712 | 8.712 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 8.712 | 8.712 | 8.712 | 8.712 | 2,317 | +0.01(+0.14%) |
Oct 31, 2003 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 8.706 | 8.712 | 8.700 | 8.700 | 827 | +0.01(+0.07%) |
Oct 28, 2003 | 8.640 | 8.694 | 8.676 | 8.694 | 7,779 | +0.05(+0.63%) |
Oct 27, 2003 | 8.640 | 8.640 | 8.640 | 8.640 | 331 | +0.03(+0.35%) |
Oct 24, 2003 | 8.609 | 8.609 | 8.609 | 8.609 | 331 | -0.04(-0.49%) |
Oct 23, 2003 | 8.652 | 8.652 | 8.652 | 8.652 | 3,144 | +0.04(+0.49%) |
Oct 22, 2003 | 8.640 | 8.640 | 8.609 | 8.609 | 1,324 | +0.01(+0.14%) |
Oct 21, 2003 | 8.597 | 8.597 | 8.597 | 8.597 | 827 | -0.10(-1.11%) |
Oct 20, 2003 | 8.694 | 8.694 | 8.694 | 8.694 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 8.694 | 8.694 | 8.694 | 8.694 | 2,813 | +0.02(+0.21%) |
Oct 16, 2003 | 8.676 | 8.676 | 8.676 | 8.676 | 0 | +0.02(+0.21%) |
Oct 15, 2003 | 8.640 | 8.664 | 8.640 | 8.658 | 3,475 | -0.02(-0.28%) |
Oct 14, 2003 | 8.700 | 8.700 | 8.682 | 8.682 | 1,820 | +0.04(+0.49%) |
Oct 13, 2003 | 8.640 | 8.640 | 8.640 | 8.640 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 8.640 | 8.640 | 8.640 | 8.640 | 3,144 | -0.04(-0.42%) |
Oct 09, 2003 | 8.688 | 8.688 | 8.676 | 8.676 | 5,627 | -0.02(-0.28%) |
Oct 08, 2003 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 8.658 | 8.658 | 8.658 | 8.700 | 8,937 | +0.12(+1.41%) |
Oct 06, 2003 | 8.579 | 8.579 | 8.579 | 8.579 | 496 | +0.12(+1.43%) |
Oct 03, 2003 | 8.458 | 8.458 | 8.458 | 8.458 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 8.458 | 8.458 | 8.458 | 8.458 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 8.428 | 8.458 | 8.428 | 8.458 | 6,786 | +0.02(+0.29%) |
Sep 30, 2003 | 8.404 | 8.446 | 8.404 | 8.434 | 12,413 | +0.04(+0.43%) |
Sep 29, 2003 | 8.368 | 8.368 | 8.356 | 8.398 | 10,758 | +0.06(+0.72%) |
Sep 26, 2003 | 8.368 | 8.368 | 8.325 | 8.338 | 12,413 | +0.00(+0.00%) |
Sep 25, 2003 | 8.307 | 8.307 | 8.307 | 8.338 | 2,317 | +0.06(+0.73%) |
Sep 24, 2003 | 8.277 | 8.277 | 8.277 | 8.277 | 0 | +0.06(+0.74%) |
Sep 23, 2003 | 8.217 | 8.217 | 8.217 | 8.217 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 8.156 | 8.156 | 8.156 | 8.217 | 10,758 | +0.03(+0.37%) |
Sep 19, 2003 | 8.187 | 8.187 | 8.187 | 8.187 | 2,317 | +0.09(+1.12%) |
Sep 18, 2003 | 8.126 | 8.126 | 8.096 | 8.096 | 9,103 | -0.12(-1.47%) |
Sep 17, 2003 | 8.156 | 8.217 | 8.156 | 8.217 | 6,124 | +0.01(+0.15%) |
Sep 16, 2003 | 8.205 | 8.205 | 8.205 | 8.205 | 0 | +0.00(+0.00%) |
Sep 15, 2003 | 8.187 | 8.205 | 8.187 | 8.205 | 1,986 | +0.15(+1.88%) |
Sep 12, 2003 | 8.054 | 8.054 | 8.054 | 8.054 | 0 | -0.07(-0.89%) |
Sep 11, 2003 | 8.126 | 8.126 | 8.035 | 8.126 | 10,593 | -0.12(-1.47%) |
Sep 10, 2003 | 8.247 | 8.247 | 8.247 | 8.247 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 8.156 | 8.247 | 8.156 | 8.247 | 3,641 | +0.01(+0.15%) |
Sep 08, 2003 | 8.241 | 8.241 | 8.235 | 8.235 | 1,655 | -0.07(-0.87%) |
Sep 05, 2003 | 8.217 | 8.307 | 8.217 | 8.307 | 5,462 | +0.15(+1.85%) |
Sep 04, 2003 | 8.156 | 8.156 | 8.156 | 8.156 | 496 | -0.04(-0.44%) |
Sep 03, 2003 | 8.180 | 8.193 | 8.180 | 8.193 | 2,813 | +0.04(+0.44%) |
Sep 02, 2003 | 8.126 | 8.156 | 8.126 | 8.156 | 496 | +0.09(+1.12%) |
Aug 29, 2003 | 8.126 | 8.126 | 7.981 | 8.066 | 8,772 | +0.11(+1.44%) |
Aug 28, 2003 | 8.066 | 8.066 | 7.951 | 7.951 | 662 | -0.05(-0.68%) |
Aug 27, 2003 | 8.005 | 8.005 | 8.005 | 8.005 | 4,965 | +0.03(+0.38%) |
Aug 26, 2003 | 8.011 | 8.011 | 7.927 | 7.975 | 10,096 | +0.02(+0.30%) |
Aug 25, 2003 | 8.096 | 8.096 | 7.951 | 7.951 | 6,455 | -0.12(-1.50%) |
Aug 22, 2003 | 8.156 | 8.156 | 8.072 | 8.072 | 15,227 | -0.08(-1.04%) |
Aug 21, 2003 | 8.211 | 8.211 | 8.156 | 8.156 | 1,324 | +0.00(+0.00%) |
Aug 20, 2003 | 8.144 | 8.156 | 8.096 | 8.156 | 3,641 | +0.02(+0.22%) |
Aug 19, 2003 | 8.120 | 8.138 | 8.120 | 8.138 | 5,462 | +0.02(+0.30%) |
Aug 18, 2003 | 8.168 | 8.174 | 8.114 | 8.114 | 3,806 | -0.05(-0.59%) |
Aug 15, 2003 | 8.162 | 8.162 | 8.162 | 8.162 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 8.168 | 8.168 | 8.162 | 8.162 | 1,655 | +0.01(+0.07%) |
Aug 13, 2003 | 8.295 | 8.368 | 8.156 | 8.156 | 24,165 | -0.12(-1.46%) |
Aug 12, 2003 | 8.156 | 8.283 | 8.156 | 8.277 | 8,772 | -0.04(-0.44%) |
Aug 11, 2003 | 8.259 | 8.313 | 8.259 | 8.313 | 8,110 | +0.10(+1.18%) |
Aug 08, 2003 | 8.168 | 8.217 | 8.102 | 8.217 | 13,572 | +0.00(+0.00%) |
Aug 07, 2003 | 8.253 | 8.253 | 8.035 | 8.217 | 19,199 | -0.04(-0.44%) |
Aug 06, 2003 | 8.253 | 8.253 | 8.253 | 8.253 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 8.253 | 8.253 | 8.253 | 8.253 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 8.368 | 8.368 | 8.253 | 8.253 | 5,296 | -0.21(-2.43%) |
Aug 01, 2003 | 8.640 | 8.640 | 8.458 | 8.458 | 2,482 | -0.30(-3.45%) |
Jul 31, 2003 | 8.760 | 8.760 | 8.760 | 8.760 | 3,310 | +0.00(+0.00%) |
Jul 30, 2003 | 8.821 | 8.821 | 8.760 | 8.760 | 993 | -0.12(-1.36%) |
Jul 29, 2003 | 8.887 | 8.887 | 8.881 | 8.881 | 3,144 | +0.03(+0.34%) |
Jul 28, 2003 | 8.851 | 8.851 | 8.851 | 8.851 | 331 | +0.06(+0.69%) |
Jul 25, 2003 | 8.821 | 8.851 | 8.791 | 8.791 | 2,813 | +0.03(+0.34%) |
Jul 24, 2003 | 8.760 | 8.851 | 8.760 | 8.760 | 9,599 | -0.08(-0.96%) |
Jul 23, 2003 | 8.845 | 8.845 | 8.845 | 8.845 | 165 | +0.07(+0.83%) |
Jul 22, 2003 | 8.821 | 8.821 | 8.773 | 8.773 | 5,958 | -0.08(-0.89%) |
Jul 21, 2003 | 8.851 | 8.851 | 8.851 | 8.851 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 8.851 | 8.851 | 8.851 | 8.851 | 5,131 | -0.14(-1.55%) |
Jul 17, 2003 | 9.063 | 9.093 | 8.990 | 8.990 | 5,131 | -0.14(-1.59%) |
Jul 16, 2003 | 9.135 | 9.135 | 9.135 | 9.135 | 0 | +0.00(+0.00%) |
Jul 15, 2003 | 9.135 | 9.135 | 9.135 | 9.135 | 993 | -0.02(-0.20%) |
Jul 14, 2003 | 9.153 | 9.153 | 9.153 | 9.153 | 4,634 | +0.05(+0.60%) |
Jul 11, 2003 | 9.063 | 9.099 | 9.002 | 9.099 | 3,144 | +0.05(+0.53%) |
Jul 10, 2003 | 9.002 | 9.050 | 9.002 | 9.050 | 2,979 | +0.11(+1.22%) |
Jul 09, 2003 | 8.942 | 8.942 | 8.942 | 8.942 | 331 | -0.08(-0.94%) |
Jul 08, 2003 | 8.972 | 9.026 | 8.972 | 9.026 | 4,634 | +0.11(+1.22%) |
Jul 07, 2003 | 8.918 | 8.918 | 8.918 | 8.918 | 1,158 | -0.02(-0.27%) |
Jul 03, 2003 | 9.032 | 9.032 | 8.942 | 8.942 | 11,751 | -0.18(-1.92%) |
Jul 02, 2003 | 9.117 | 9.117 | 9.117 | 9.117 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 9.111 | 9.117 | 9.111 | 9.117 | 4,634 | +0.05(+0.53%) |
Jun 30, 2003 | 9.032 | 9.069 | 9.032 | 9.069 | 1,489 | +0.10(+1.08%) |
Jun 27, 2003 | 9.093 | 9.117 | 8.972 | 8.972 | 5,627 | -0.09(-1.00%) |
Jun 26, 2003 | 9.063 | 9.063 | 9.063 | 9.063 | 2,813 | +0.09(+1.01%) |
Jun 25, 2003 | 8.972 | 8.972 | 8.972 | 8.972 | 827 | +0.03(+0.34%) |
Jun 24, 2003 | 8.881 | 8.942 | 8.881 | 8.942 | 1,986 | +0.03(+0.34%) |
Jun 23, 2003 | 9.032 | 9.032 | 8.912 | 8.912 | 14,730 | -0.21(-2.32%) |
Jun 20, 2003 | 9.123 | 9.123 | 9.123 | 9.123 | 331 | -0.07(-0.72%) |
Jun 19, 2003 | 9.189 | 9.189 | 9.189 | 9.189 | 5,793 | +0.04(+0.40%) |
Jun 18, 2003 | 9.177 | 9.189 | 9.123 | 9.153 | 6,289 | +0.05(+0.53%) |
Jun 17, 2003 | 9.105 | 9.105 | 9.105 | 9.105 | 662 | +0.04(+0.47%) |
Jun 16, 2003 | 9.063 | 9.063 | 9.063 | 9.063 | 993 | +0.08(+0.87%) |
Jun 13, 2003 | 9.032 | 9.032 | 8.984 | 8.984 | 3,806 | -0.05(-0.54%) |
Jun 12, 2003 | 9.063 | 9.063 | 9.032 | 9.032 | 3,641 | -0.09(-0.99%) |
Jun 11, 2003 | 9.123 | 9.123 | 9.123 | 9.123 | 2,648 | +0.03(+0.33%) |
Jun 10, 2003 | 9.147 | 9.147 | 9.093 | 9.093 | 2,813 | +0.03(+0.33%) |
Jun 09, 2003 | 9.063 | 9.063 | 9.063 | 9.063 | 1,489 | -0.12(-1.32%) |
Jun 06, 2003 | 9.159 | 9.183 | 9.153 | 9.183 | 7,779 | +0.04(+0.40%) |
Jun 05, 2003 | 9.087 | 9.147 | 9.087 | 9.147 | 3,641 | -0.01(-0.07%) |
Jun 04, 2003 | 9.063 | 9.153 | 9.063 | 9.153 | 2,979 | +0.09(+1.00%) |
Jun 03, 2003 | 9.020 | 9.063 | 8.972 | 9.063 | 3,310 | +0.04(+0.47%) |