Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.670 | 8.680 | 8.670 | 8.680 | 300 | +0.01(+0.12%) |
May 27, 2004 | 8.670 | 8.670 | 8.670 | 8.670 | 700 | -0.04(-0.46%) |
May 26, 2004 | 8.890 | 8.900 | 8.650 | 8.710 | 5,700 | -0.19(-2.13%) |
May 25, 2004 | 8.710 | 8.950 | 8.635 | 8.900 | 3,000 | +0.25(+2.89%) |
May 24, 2004 | 8.110 | 8.650 | 8.110 | 8.650 | 4,700 | +0.55(+6.79%) |
May 21, 2004 | 7.320 | 8.100 | 7.320 | 8.100 | 10,000 | +0.84(+11.57%) |
May 20, 2004 | 7.310 | 7.310 | 7.250 | 7.260 | 1,300 | -0.07(-0.95%) |
May 19, 2004 | 7.300 | 7.330 | 7.285 | 7.330 | 1,500 | +0.10(+1.38%) |
May 18, 2004 | 6.990 | 7.300 | 6.990 | 7.230 | 30,300 | -0.01(-0.14%) |
May 17, 2004 | 7.330 | 7.390 | 7.230 | 7.240 | 1,200 | -0.16(-2.16%) |
May 14, 2004 | 7.180 | 7.410 | 7.170 | 7.400 | 5,200 | +0.16(+2.21%) |
May 13, 2004 | 7.310 | 7.350 | 7.240 | 7.240 | 11,200 | -0.07(-0.96%) |
May 12, 2004 | 7.250 | 7.380 | 7.250 | 7.310 | 4,600 | -0.02(-0.27%) |
May 11, 2004 | 7.220 | 7.330 | 7.150 | 7.330 | 2,200 | +0.03(+0.41%) |
May 10, 2004 | 7.300 | 7.300 | 7.300 | 7.300 | 300 | -0.06(-0.82%) |
May 07, 2004 | 7.230 | 7.360 | 7.230 | 7.360 | 3,100 | +0.03(+0.41%) |
May 06, 2004 | 7.350 | 7.360 | 7.320 | 7.330 | 1,900 | -0.02(-0.27%) |
May 05, 2004 | 7.500 | 7.500 | 7.350 | 7.350 | 1,100 | -0.21(-2.78%) |
May 04, 2004 | 7.580 | 7.580 | 7.560 | 7.560 | 1,500 | -0.07(-0.92%) |
May 03, 2004 | 7.820 | 7.820 | 7.600 | 7.630 | 1,500 | -0.24(-3.05%) |
Apr 30, 2004 | 7.890 | 7.960 | 7.870 | 7.870 | 1,200 | -0.04(-0.51%) |
Apr 29, 2004 | 7.880 | 7.920 | 7.880 | 7.910 | 400 | +0.03(+0.38%) |
Apr 28, 2004 | 7.900 | 7.900 | 7.880 | 7.880 | 800 | -0.12(-1.50%) |
Apr 27, 2004 | 7.980 | 8.100 | 7.980 | 8.000 | 8,100 | +0.11(+1.39%) |
Apr 26, 2004 | 7.890 | 7.890 | 7.890 | 7.890 | 1,500 | -0.10(-1.25%) |
Apr 23, 2004 | 7.920 | 7.990 | 7.920 | 7.990 | 500 | +0.04(+0.50%) |
Apr 22, 2004 | 8.230 | 8.230 | 7.920 | 7.950 | 2,700 | -0.23(-2.81%) |
Apr 21, 2004 | 8.350 | 8.350 | 8.150 | 8.180 | 2,100 | -0.22(-2.62%) |
Apr 20, 2004 | 8.570 | 8.570 | 8.400 | 8.400 | 1,200 | -0.15(-1.75%) |
Apr 19, 2004 | 8.800 | 9.000 | 8.500 | 8.550 | 13,900 | -0.06(-0.70%) |
Apr 16, 2004 | 8.600 | 8.610 | 8.500 | 8.610 | 700 | -0.09(-1.03%) |
Apr 15, 2004 | 8.900 | 8.900 | 8.700 | 8.700 | 1,400 | -0.26(-2.90%) |
Apr 14, 2004 | 9.100 | 9.100 | 8.900 | 8.960 | 1,300 | -0.14(-1.54%) |
Apr 13, 2004 | 9.200 | 9.200 | 9.100 | 9.100 | 300 | -0.10(-1.09%) |
Apr 12, 2004 | 9.410 | 9.410 | 9.200 | 9.200 | 1,200 | -0.31(-3.26%) |
Apr 08, 2004 | 9.500 | 9.510 | 9.390 | 9.510 | 1,600 | +0.06(+0.63%) |
Apr 07, 2004 | 9.660 | 9.660 | 9.450 | 9.450 | 3,400 | -0.25(-2.58%) |
Apr 06, 2004 | 9.800 | 9.800 | 9.700 | 9.700 | 700 | -0.05(-0.51%) |
Apr 05, 2004 | 9.510 | 9.750 | 9.510 | 9.750 | 21,100 | +0.24(+2.52%) |
Apr 02, 2004 | 9.460 | 9.740 | 9.440 | 9.510 | 6,400 | +0.15(+1.60%) |
Apr 01, 2004 | 9.550 | 9.550 | 9.350 | 9.360 | 1,700 | -0.25(-2.60%) |
Mar 31, 2004 | 9.610 | 9.610 | 9.610 | 9.610 | 500 | +0.10(+1.05%) |
Mar 30, 2004 | 9.540 | 9.640 | 9.500 | 9.510 | 3,700 | -0.03(-0.31%) |
Mar 29, 2004 | 9.340 | 9.610 | 9.340 | 9.540 | 2,500 | +0.10(+1.06%) |
Mar 26, 2004 | 9.420 | 9.460 | 9.100 | 9.440 | 11,100 | -0.07(-0.74%) |
Mar 25, 2004 | 9.450 | 9.550 | 9.400 | 9.510 | 3,200 | +0.22(+2.37%) |
Mar 24, 2004 | 8.720 | 9.350 | 8.720 | 9.290 | 8,100 | +0.67(+7.77%) |
Mar 23, 2004 | 8.330 | 8.740 | 8.330 | 8.620 | 8,800 | +0.36(+4.36%) |
Mar 22, 2004 | 8.300 | 8.320 | 8.250 | 8.260 | 3,000 | -0.01(-0.12%) |
Mar 19, 2004 | 8.300 | 8.300 | 8.260 | 8.270 | 1,400 | +0.02(+0.24%) |
Mar 18, 2004 | 8.300 | 8.320 | 8.250 | 8.250 | 900 | -0.09(-1.08%) |
Mar 17, 2004 | 8.380 | 8.380 | 8.290 | 8.340 | 1,700 | -0.04(-0.48%) |
Mar 16, 2004 | 8.390 | 8.390 | 8.260 | 8.380 | 1,500 | -0.04(-0.48%) |
Mar 15, 2004 | 8.700 | 8.700 | 8.420 | 8.420 | 2,200 | -0.33(-3.77%) |
Mar 12, 2004 | 8.700 | 8.750 | 8.680 | 8.750 | 900 | +0.05(+0.57%) |
Mar 11, 2004 | 8.950 | 8.960 | 8.700 | 8.700 | 3,500 | -0.41(-4.50%) |
Mar 10, 2004 | 9.290 | 9.320 | 9.110 | 9.110 | 2,300 | -0.09(-0.98%) |
Mar 09, 2004 | 10.25 | 10.25 | 8.900 | 9.200 | 28,700 | -0.68(-6.88%) |
Mar 08, 2004 | 9.600 | 9.880 | 9.600 | 9.880 | 5,300 | +0.33(+3.46%) |
Mar 05, 2004 | 10.98 | 10.98 | 9.500 | 9.550 | 29,700 | -1.51(-13.65%) |
Mar 04, 2004 | 10.68 | 11.25 | 10.68 | 11.06 | 18,500 | +0.46(+4.34%) |
Mar 03, 2004 | 10.00 | 11.05 | 10.00 | 10.60 | 31,500 | +1.05(+10.99%) |
Mar 02, 2004 | 8.370 | 9.680 | 8.370 | 9.550 | 22,600 | +1.28(+15.48%) |
Mar 01, 2004 | 7.650 | 8.270 | 7.650 | 8.270 | 8,600 | +0.57(+7.40%) |
Feb 27, 2004 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | +0.00(+0.00%) |
Feb 26, 2004 | 7.720 | 7.740 | 7.700 | 7.700 | 300 | +0.05(+0.65%) |
Feb 25, 2004 | 7.580 | 7.650 | 7.580 | 7.650 | 500 | +0.06(+0.79%) |
Feb 24, 2004 | 7.680 | 7.680 | 7.590 | 7.590 | 1,500 | -0.16(-2.06%) |
Feb 23, 2004 | 7.850 | 7.850 | 7.750 | 7.750 | 300 | -0.17(-2.15%) |
Feb 20, 2004 | 7.770 | 7.920 | 7.710 | 7.920 | 2,300 | +0.05(+0.64%) |
Feb 19, 2004 | 7.870 | 7.870 | 7.870 | 7.870 | 300 | -0.05(-0.63%) |
Feb 18, 2004 | 7.770 | 7.920 | 7.770 | 7.920 | 1,100 | +0.10(+1.28%) |
Feb 17, 2004 | 7.930 | 7.930 | 7.780 | 7.820 | 2,500 | -0.11(-1.39%) |
Feb 13, 2004 | 7.930 | 7.950 | 7.930 | 7.930 | 3,800 | -0.02(-0.25%) |
Feb 12, 2004 | 8.020 | 8.020 | 7.950 | 7.950 | 500 | -0.14(-1.73%) |
Feb 11, 2004 | 8.100 | 8.100 | 8.090 | 8.090 | 500 | -0.01(-0.12%) |
Feb 10, 2004 | 8.100 | 8.100 | 8.100 | 8.100 | 300 | +0.00(+0.00%) |
Feb 09, 2004 | 8.240 | 8.250 | 8.100 | 8.100 | 2,000 | -0.15(-1.82%) |
Feb 06, 2004 | 8.240 | 8.250 | 8.240 | 8.250 | 800 | +0.00(+0.00%) |
Feb 05, 2004 | 8.330 | 8.330 | 8.200 | 8.250 | 1,300 | -0.06(-0.72%) |
Feb 04, 2004 | 8.510 | 8.510 | 8.300 | 8.310 | 7,600 | -0.27(-3.15%) |
Feb 03, 2004 | 8.580 | 8.580 | 8.580 | 8.580 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 8.650 | 8.650 | 8.580 | 8.580 | 2,200 | -0.12(-1.38%) |
Jan 30, 2004 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 8.700 | 8.750 | 8.700 | 8.700 | 1,200 | -0.09(-1.02%) |
Jan 28, 2004 | 8.800 | 8.800 | 8.790 | 8.790 | 200 | +0.09(+1.03%) |
Jan 27, 2004 | 8.730 | 8.730 | 8.650 | 8.700 | 1,300 | -0.13(-1.47%) |
Jan 26, 2004 | 8.780 | 8.830 | 8.760 | 8.830 | 900 | -0.01(-0.11%) |
Jan 23, 2004 | 8.900 | 8.900 | 8.840 | 8.840 | 5,900 | -0.06(-0.67%) |
Jan 22, 2004 | 8.710 | 8.930 | 8.710 | 8.900 | 2,100 | +0.20(+2.30%) |
Jan 21, 2004 | 8.760 | 8.760 | 8.700 | 8.700 | 6,600 | -0.15(-1.69%) |
Jan 20, 2004 | 8.970 | 9.100 | 8.840 | 8.850 | 7,600 | -0.05(-0.56%) |
Jan 16, 2004 | 9.100 | 9.100 | 8.900 | 8.900 | 2,000 | -0.10(-1.11%) |
Jan 15, 2004 | 9.250 | 9.250 | 8.960 | 9.000 | 1,300 | -0.17(-1.85%) |
Jan 14, 2004 | 9.250 | 9.250 | 9.150 | 9.170 | 400 | +0.00(+0.00%) |
Jan 13, 2004 | 9.300 | 9.320 | 9.170 | 9.170 | 1,400 | -0.06(-0.65%) |
Jan 12, 2004 | 9.170 | 9.230 | 9.050 | 9.230 | 1,600 | +0.05(+0.54%) |
Jan 09, 2004 | 9.210 | 9.210 | 9.210 | 9.180 | 1,000 | -0.11(-1.18%) |
Jan 08, 2004 | 9.320 | 9.340 | 9.290 | 9.290 | 1,300 | +0.06(+0.65%) |
Jan 07, 2004 | 9.100 | 9.230 | 9.100 | 9.230 | 500 | +0.09(+0.98%) |
Jan 06, 2004 | 9.180 | 9.250 | 9.140 | 9.140 | 500 | -0.11(-1.19%) |
Jan 05, 2004 | 9.250 | 9.250 | 9.250 | 9.250 | 2,200 | +0.00(+0.00%) |
Jan 02, 2004 | 9.230 | 9.250 | 9.230 | 9.250 | 400 | +0.12(+1.31%) |
Dec 31, 2003 | 9.160 | 9.210 | 9.070 | 9.130 | 3,800 | -0.04(-0.44%) |
Dec 30, 2003 | 9.270 | 9.270 | 9.160 | 9.170 | 900 | -0.02(-0.22%) |
Dec 29, 2003 | 9.060 | 9.220 | 9.190 | 9.190 | 1,300 | +0.13(+1.43%) |
Dec 26, 2003 | 9.000 | 9.060 | 9.000 | 9.060 | 300 | +0.11(+1.23%) |
Dec 24, 2003 | 9.010 | 9.010 | 8.950 | 8.950 | 500 | -0.10(-1.10%) |
Dec 23, 2003 | 9.080 | 9.080 | 9.050 | 9.050 | 300 | -0.05(-0.55%) |
Dec 22, 2003 | 9.100 | 9.100 | 9.100 | 9.100 | 700 | -0.05(-0.55%) |
Dec 19, 2003 | 9.480 | 9.480 | 9.000 | 9.150 | 5,800 | -0.36(-3.79%) |
Dec 18, 2003 | 9.670 | 9.670 | 9.510 | 9.510 | 3,300 | -0.16(-1.65%) |
Dec 17, 2003 | 9.600 | 9.670 | 9.600 | 9.670 | 1,000 | +0.19(+2.00%) |
Dec 16, 2003 | 9.650 | 9.650 | 9.480 | 9.480 | 2,300 | -0.27(-2.77%) |
Dec 15, 2003 | 9.850 | 9.850 | 9.700 | 9.750 | 1,500 | -0.17(-1.71%) |
Dec 12, 2003 | 9.920 | 9.920 | 9.920 | 9.920 | 1,600 | -0.03(-0.30%) |
Dec 11, 2003 | 9.900 | 9.950 | 9.810 | 9.950 | 2,600 | -0.10(-1.00%) |
Dec 10, 2003 | 10.05 | 10.05 | 10.05 | 10.05 | 100 | -0.01(-0.10%) |
Dec 09, 2003 | 10.05 | 10.12 | 10.05 | 10.06 | 7,700 | -0.10(-0.98%) |
Dec 08, 2003 | 10.19 | 10.19 | 10.07 | 10.16 | 2,600 | -0.12(-1.17%) |
Dec 05, 2003 | 10.46 | 10.46 | 10.38 | 10.28 | 1,800 | -0.26(-2.47%) |
Dec 04, 2003 | 10.65 | 10.65 | 10.65 | 10.54 | 6,800 | -0.57(-5.13%) |
Dec 03, 2003 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 11.23 | 11.23 | 11.11 | 11.11 | 1,300 | -0.39(-3.39%) |
Dec 01, 2003 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 11.48 | 11.51 | 11.48 | 11.50 | 1,600 | -0.01(-0.09%) |
Nov 26, 2003 | 11.61 | 11.61 | 11.51 | 11.51 | 3,400 | -0.12(-1.03%) |
Nov 25, 2003 | 11.61 | 11.63 | 11.61 | 11.63 | 1,700 | -0.15(-1.27%) |
Nov 24, 2003 | 11.83 | 11.85 | 11.78 | 11.78 | 2,000 | -0.12(-1.01%) |
Nov 21, 2003 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 12.35 | 12.55 | 11.90 | 11.90 | 43,900 | -0.25(-2.06%) |
Nov 19, 2003 | 11.40 | 12.15 | 11.40 | 12.15 | 5,700 | +0.90(+8.00%) |
Nov 18, 2003 | 10.85 | 11.00 | 10.80 | 11.25 | 11,200 | +0.43(+3.97%) |
Nov 17, 2003 | 10.82 | 10.82 | 10.82 | 10.82 | 2,800 | +0.00(+0.00%) |
Nov 14, 2003 | 10.85 | 10.90 | 10.82 | 10.82 | 2,900 | -0.05(-0.46%) |
Nov 13, 2003 | 10.87 | 10.87 | 10.87 | 10.87 | 1,100 | -0.06(-0.55%) |
Nov 12, 2003 | 10.93 | 10.93 | 10.93 | 10.93 | 200 | +0.03(+0.28%) |
Nov 11, 2003 | 10.90 | 10.90 | 10.90 | 10.90 | 500 | -0.05(-0.46%) |
Nov 10, 2003 | 11.00 | 11.00 | 10.98 | 10.95 | 400 | -0.14(-1.26%) |
Nov 07, 2003 | 11.13 | 11.13 | 11.09 | 11.09 | 300 | +0.05(+0.45%) |
Nov 06, 2003 | 11.03 | 11.04 | 10.95 | 11.04 | 900 | +0.05(+0.45%) |
Nov 05, 2003 | 10.95 | 10.99 | 10.95 | 10.99 | 1,100 | -0.01(-0.09%) |
Nov 04, 2003 | 11.00 | 11.00 | 11.00 | 11.00 | 700 | -0.03(-0.27%) |
Nov 03, 2003 | 11.03 | 11.03 | 11.03 | 11.03 | 800 | +0.02(+0.18%) |
Oct 31, 2003 | 10.90 | 11.01 | 10.90 | 11.01 | 6,000 | +0.12(+1.10%) |
Oct 30, 2003 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 10.63 | 10.90 | 10.63 | 10.89 | 9,100 | +0.33(+3.13%) |
Oct 28, 2003 | 10.51 | 10.56 | 10.51 | 10.56 | 1,000 | +0.10(+0.96%) |
Oct 27, 2003 | 10.51 | 10.51 | 10.45 | 10.46 | 5,600 | -0.05(-0.48%) |
Oct 24, 2003 | 10.54 | 10.54 | 10.50 | 10.51 | 1,500 | -0.09(-0.85%) |
Oct 23, 2003 | 10.55 | 10.60 | 10.55 | 10.60 | 900 | +0.10(+0.95%) |
Oct 22, 2003 | 10.50 | 10.51 | 10.50 | 10.50 | 1,200 | -0.05(-0.47%) |
Oct 21, 2003 | 10.61 | 10.66 | 10.49 | 10.55 | 21,800 | +0.05(+0.48%) |
Oct 20, 2003 | 10.70 | 10.70 | 10.50 | 10.50 | 4,800 | -0.22(-2.05%) |
Oct 17, 2003 | 10.72 | 10.73 | 10.72 | 10.72 | 600 | -0.03(-0.28%) |
Oct 16, 2003 | 10.67 | 10.67 | 10.66 | 10.75 | 3,600 | +0.04(+0.37%) |
Oct 15, 2003 | 10.70 | 10.71 | 10.70 | 10.71 | 1,400 | -0.01(-0.09%) |
Oct 14, 2003 | 10.80 | 10.80 | 10.70 | 10.72 | 4,200 | -0.02(-0.19%) |
Oct 13, 2003 | 10.75 | 10.76 | 10.66 | 10.74 | 3,500 | +0.19(+1.80%) |
Oct 10, 2003 | 10.56 | 10.56 | 10.56 | 10.55 | 600 | -0.05(-0.47%) |
Oct 09, 2003 | 10.60 | 10.63 | 10.60 | 10.60 | 3,600 | +0.00(+0.00%) |
Oct 08, 2003 | 10.60 | 10.60 | 10.60 | 10.60 | 1,200 | -0.19(-1.76%) |
Oct 07, 2003 | 10.71 | 10.79 | 10.71 | 10.79 | 300 | +0.25(+2.37%) |
Oct 06, 2003 | 10.64 | 10.64 | 10.64 | 10.54 | 800 | -0.09(-0.85%) |
Oct 03, 2003 | 10.66 | 10.66 | 10.63 | 10.63 | 1,200 | +0.06(+0.57%) |
Oct 02, 2003 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 10.39 | 10.60 | 10.39 | 10.57 | 7,500 | +0.53(+5.28%) |
Sep 30, 2003 | 10.05 | 10.05 | 10.03 | 10.04 | 2,900 | -0.04(-0.40%) |
Sep 29, 2003 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 10.05 | 10.08 | 10.05 | 10.08 | 1,000 | +0.00(+0.00%) |
Sep 25, 2003 | 10.02 | 10.08 | 10.02 | 10.08 | 1,600 | +0.03(+0.30%) |
Sep 24, 2003 | 10.20 | 10.20 | 10.05 | 10.05 | 7,800 | -0.20(-1.95%) |
Sep 23, 2003 | 10.25 | 10.25 | 10.25 | 10.25 | 1,000 | -0.25(-2.38%) |
Sep 22, 2003 | 10.50 | 10.50 | 10.47 | 10.50 | 2,100 | -0.07(-0.66%) |
Sep 19, 2003 | 10.43 | 10.57 | 10.43 | 10.57 | 1,500 | +0.12(+1.15%) |
Sep 18, 2003 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.05(+0.48%) |
Sep 17, 2003 | 10.40 | 10.40 | 10.40 | 10.40 | 5,800 | -0.08(-0.76%) |
Sep 16, 2003 | 10.45 | 10.48 | 10.48 | 10.48 | 1,300 | +0.03(+0.29%) |
Sep 15, 2003 | 10.47 | 10.48 | 10.45 | 10.45 | 400 | +0.02(+0.19%) |
Sep 12, 2003 | 10.36 | 10.43 | 10.32 | 10.43 | 600 | +0.05(+0.48%) |
Sep 11, 2003 | 10.38 | 10.41 | 10.38 | 10.38 | 700 | -0.03(-0.29%) |
Sep 10, 2003 | 10.75 | 10.75 | 10.35 | 10.41 | 14,000 | -0.39(-3.61%) |
Sep 09, 2003 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | +0.00(+0.00%) |
Sep 08, 2003 | 10.86 | 10.95 | 10.80 | 10.80 | 1,500 | +0.00(+0.00%) |
Sep 05, 2003 | 10.94 | 11.00 | 10.84 | 10.80 | 1,600 | -0.19(-1.73%) |
Sep 04, 2003 | 11.04 | 11.04 | 10.95 | 10.99 | 600 | +0.00(+0.00%) |
Sep 03, 2003 | 10.95 | 10.99 | 10.95 | 10.99 | 5,200 | +0.00(+0.00%) |
Sep 02, 2003 | 11.07 | 11.07 | 10.80 | 10.99 | 4,400 | -0.16(-1.43%) |
Aug 29, 2003 | 11.22 | 11.50 | 11.15 | 11.15 | 9,800 | -0.03(-0.27%) |
Aug 28, 2003 | 11.10 | 11.21 | 11.10 | 11.18 | 2,900 | +0.00(+0.00%) |
Aug 27, 2003 | 10.30 | 11.40 | 10.25 | 11.18 | 17,600 | +0.88(+8.54%) |
Aug 26, 2003 | 10.40 | 10.40 | 10.30 | 10.30 | 900 | -0.14(-1.34%) |
Aug 25, 2003 | 10.50 | 10.50 | 10.44 | 10.44 | 600 | -0.11(-1.04%) |
Aug 22, 2003 | 10.81 | 10.81 | 10.55 | 10.55 | 1,500 | -0.16(-1.49%) |
Aug 21, 2003 | 10.57 | 10.71 | 10.20 | 10.71 | 13,100 | +0.21(+2.00%) |
Aug 20, 2003 | 10.82 | 11.15 | 10.50 | 10.50 | 9,200 | -0.27(-2.51%) |
Aug 19, 2003 | 10.62 | 10.77 | 10.62 | 10.77 | 1,100 | +0.18(+1.70%) |
Aug 18, 2003 | 10.58 | 10.59 | 10.58 | 10.59 | 400 | +0.05(+0.47%) |
Aug 15, 2003 | 10.54 | 10.54 | 10.54 | 10.54 | 500 | -0.01(-0.09%) |
Aug 14, 2003 | 10.58 | 10.58 | 10.53 | 10.55 | 1,000 | -0.09(-0.85%) |
Aug 13, 2003 | 10.65 | 10.65 | 10.64 | 10.64 | 300 | +0.04(+0.38%) |
Aug 12, 2003 | 10.65 | 10.65 | 10.60 | 10.60 | 300 | -0.05(-0.47%) |
Aug 11, 2003 | 10.64 | 10.70 | 10.64 | 10.65 | 800 | +0.05(+0.47%) |
Aug 08, 2003 | 10.60 | 10.60 | 10.60 | 10.60 | 100 | +0.00(+0.00%) |
Aug 07, 2003 | 10.66 | 10.66 | 10.60 | 10.60 | 1,800 | -0.07(-0.66%) |
Aug 06, 2003 | 10.72 | 10.75 | 10.65 | 10.67 | 1,400 | -0.05(-0.47%) |
Aug 05, 2003 | 10.80 | 10.85 | 10.72 | 10.72 | 1,300 | -0.17(-1.56%) |
Aug 04, 2003 | 11.05 | 11.05 | 10.89 | 10.89 | 1,700 | -0.22(-1.98%) |
Aug 01, 2003 | 11.20 | 11.20 | 11.10 | 11.11 | 1,000 | -0.09(-0.80%) |
Jul 31, 2003 | 11.20 | 11.28 | 11.16 | 11.20 | 2,900 | -0.05(-0.44%) |
Jul 30, 2003 | 11.28 | 11.29 | 11.22 | 11.25 | 1,000 | -0.08(-0.71%) |
Jul 29, 2003 | 11.38 | 11.38 | 11.27 | 11.33 | 2,100 | +0.00(+0.00%) |
Jul 28, 2003 | 11.33 | 11.33 | 11.31 | 11.33 | 1,200 | -0.08(-0.70%) |
Jul 25, 2003 | 11.41 | 11.42 | 11.39 | 11.41 | 2,400 | +0.00(+0.00%) |
Jul 24, 2003 | 11.42 | 11.42 | 11.35 | 11.41 | 1,600 | +0.02(+0.18%) |
Jul 23, 2003 | 11.38 | 11.40 | 11.36 | 11.39 | 2,000 | -0.02(-0.18%) |
Jul 22, 2003 | 11.40 | 11.42 | 11.40 | 11.41 | 1,900 | -0.01(-0.09%) |
Jul 21, 2003 | 11.45 | 11.45 | 11.38 | 11.42 | 1,300 | -0.03(-0.26%) |
Jul 18, 2003 | 11.48 | 11.50 | 11.45 | 11.45 | 400 | +0.03(+0.26%) |
Jul 17, 2003 | 11.41 | 11.42 | 11.33 | 11.42 | 2,500 | -0.08(-0.70%) |
Jul 16, 2003 | 11.66 | 11.66 | 11.50 | 11.50 | 2,000 | -0.16(-1.37%) |
Jul 15, 2003 | 11.84 | 11.84 | 11.65 | 11.66 | 1,600 | -0.24(-2.02%) |
Jul 14, 2003 | 11.79 | 11.90 | 11.71 | 11.90 | 2,400 | +0.08(+0.68%) |
Jul 11, 2003 | 11.75 | 11.87 | 11.75 | 11.82 | 1,600 | +0.02(+0.17%) |
Jul 10, 2003 | 11.72 | 11.80 | 11.65 | 11.80 | 1,900 | +0.04(+0.34%) |
Jul 09, 2003 | 11.91 | 11.92 | 11.76 | 11.76 | 2,400 | -0.19(-1.59%) |
Jul 08, 2003 | 11.92 | 11.95 | 11.74 | 11.95 | 2,500 | +0.08(+0.67%) |
Jul 07, 2003 | 12.04 | 12.05 | 11.80 | 11.87 | 2,600 | -0.09(-0.75%) |
Jul 03, 2003 | 12.04 | 12.04 | 11.96 | 11.96 | 900 | -0.13(-1.08%) |
Jul 02, 2003 | 12.13 | 12.13 | 11.98 | 12.09 | 2,900 | -0.08(-0.66%) |
Jul 01, 2003 | 12.25 | 12.25 | 12.16 | 12.17 | 2,900 | -0.08(-0.65%) |
Jun 30, 2003 | 12.05 | 12.46 | 12.04 | 12.25 | 33,500 | +0.25(+2.08%) |
Jun 27, 2003 | 12.30 | 12.33 | 12.00 | 12.00 | 4,500 | -0.35(-2.83%) |
Jun 26, 2003 | 12.48 | 12.48 | 12.30 | 12.35 | 4,300 | -0.05(-0.40%) |
Jun 25, 2003 | 12.18 | 12.65 | 12.18 | 12.40 | 4,000 | +0.20(+1.64%) |
Jun 24, 2003 | 12.20 | 12.25 | 12.19 | 12.20 | 1,600 | +0.10(+0.83%) |
Jun 23, 2003 | 11.74 | 12.10 | 11.74 | 12.10 | 4,000 | +0.36(+3.07%) |
Jun 20, 2003 | 11.82 | 11.83 | 11.70 | 11.74 | 3,500 | -0.11(-0.93%) |
Jun 19, 2003 | 12.20 | 12.20 | 11.85 | 11.85 | 2,800 | -0.40(-3.27%) |
Jun 18, 2003 | 12.28 | 12.52 | 12.22 | 12.25 | 6,500 | -0.08(-0.65%) |
Jun 17, 2003 | 12.28 | 12.40 | 12.25 | 12.33 | 3,800 | -0.05(-0.40%) |
Jun 16, 2003 | 11.85 | 12.38 | 11.85 | 12.38 | 4,900 | +0.58(+4.92%) |
Jun 13, 2003 | 11.35 | 11.85 | 11.35 | 11.80 | 4,800 | +0.41(+3.60%) |
Jun 12, 2003 | 11.42 | 11.42 | 11.35 | 11.39 | 1,100 | +0.04(+0.35%) |
Jun 11, 2003 | 11.45 | 11.45 | 11.25 | 11.35 | 3,100 | -0.10(-0.87%) |
Jun 10, 2003 | 11.45 | 11.52 | 11.40 | 11.45 | 1,700 | -0.05(-0.43%) |
Jun 09, 2003 | 11.53 | 11.54 | 11.43 | 11.50 | 1,600 | -0.10(-0.86%) |
Jun 06, 2003 | 11.70 | 11.95 | 11.60 | 11.60 | 5,400 | -0.14(-1.19%) |
Jun 05, 2003 | 11.78 | 11.78 | 11.40 | 11.74 | 11,000 | -0.09(-0.76%) |
Jun 04, 2003 | 12.45 | 12.45 | 11.83 | 11.83 | 7,300 | -0.69(-5.51%) |
Jun 03, 2003 | 12.64 | 12.64 | 12.52 | 12.52 | 2,300 | -0.13(-1.03%) |