Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.60 | 11.94 | 11.60 | 11.94 | 4,000 | +0.33(+2.84%) |
May 27, 2004 | 11.61 | 11.76 | 11.60 | 11.61 | 1,900 | -0.02(-0.17%) |
May 26, 2004 | 11.63 | 11.63 | 11.63 | 11.63 | 100 | -0.35(-2.92%) |
May 25, 2004 | 11.60 | 11.98 | 11.60 | 11.98 | 6,800 | +0.38(+3.28%) |
May 24, 2004 | 11.70 | 11.75 | 11.58 | 11.60 | 2,100 | -0.09(-0.78%) |
May 21, 2004 | 11.61 | 11.74 | 11.60 | 11.69 | 2,700 | +0.08(+0.70%) |
May 20, 2004 | 11.61 | 11.61 | 11.61 | 11.61 | 700 | -0.04(-0.34%) |
May 19, 2004 | 11.66 | 11.66 | 11.54 | 11.65 | 20,300 | -0.04(-0.34%) |
May 18, 2004 | 11.30 | 11.96 | 11.30 | 11.69 | 75,000 | +0.19(+1.65%) |
May 17, 2004 | 11.50 | 11.60 | 11.50 | 11.50 | 2,800 | -0.02(-0.17%) |
May 14, 2004 | 11.50 | 11.57 | 11.50 | 11.52 | 19,600 | -0.03(-0.26%) |
May 13, 2004 | 11.50 | 11.58 | 11.50 | 11.55 | 2,400 | +0.04(+0.35%) |
May 12, 2004 | 11.50 | 11.51 | 11.50 | 11.51 | 10,500 | +0.01(+0.09%) |
May 11, 2004 | 11.30 | 11.55 | 11.30 | 11.50 | 18,900 | +0.15(+1.32%) |
May 10, 2004 | 11.25 | 11.45 | 11.25 | 11.35 | 5,800 | -0.01(-0.09%) |
May 07, 2004 | 11.58 | 11.58 | 11.35 | 11.36 | 8,000 | -0.19(-1.65%) |
May 06, 2004 | 11.43 | 11.62 | 11.30 | 11.55 | 58,500 | -0.08(-0.69%) |
May 05, 2004 | 11.46 | 11.64 | 11.30 | 11.63 | 16,400 | +0.03(+0.26%) |
May 04, 2004 | 11.36 | 11.60 | 11.25 | 11.60 | 19,000 | +0.10(+0.87%) |
May 03, 2004 | 11.70 | 11.70 | 11.26 | 11.50 | 3,900 | +0.00(+0.00%) |
Apr 30, 2004 | 11.49 | 11.50 | 11.25 | 11.50 | 4,000 | +0.05(+0.44%) |
Apr 29, 2004 | 11.49 | 11.49 | 11.32 | 11.45 | 4,600 | -0.04(-0.35%) |
Apr 28, 2004 | 11.60 | 11.61 | 11.27 | 11.49 | 14,800 | -0.06(-0.52%) |
Apr 27, 2004 | 11.39 | 11.55 | 11.38 | 11.55 | 28,100 | +0.21(+1.85%) |
Apr 26, 2004 | 11.00 | 11.35 | 11.00 | 11.34 | 14,800 | +0.08(+0.71%) |
Apr 23, 2004 | 11.25 | 11.39 | 10.93 | 11.26 | 14,900 | -0.23(-2.00%) |
Apr 22, 2004 | 11.12 | 11.52 | 11.12 | 11.49 | 18,800 | +0.34(+3.05%) |
Apr 21, 2004 | 10.89 | 11.15 | 10.70 | 11.15 | 11,200 | +0.29(+2.67%) |
Apr 20, 2004 | 10.93 | 10.93 | 10.61 | 10.86 | 2,300 | -0.14(-1.27%) |
Apr 19, 2004 | 11.19 | 11.21 | 10.84 | 11.00 | 5,000 | +0.08(+0.73%) |
Apr 16, 2004 | 10.68 | 11.09 | 10.52 | 10.92 | 13,100 | +0.32(+3.02%) |
Apr 15, 2004 | 10.43 | 10.60 | 9.050 | 10.60 | 12,000 | +0.27(+2.61%) |
Apr 14, 2004 | 10.13 | 10.80 | 10.02 | 10.33 | 15,600 | +0.54(+5.52%) |
Apr 13, 2004 | 10.04 | 10.40 | 9.790 | 9.790 | 3,800 | -0.42(-4.11%) |
Apr 12, 2004 | 10.29 | 10.40 | 10.21 | 10.21 | 2,500 | -0.07(-0.68%) |
Apr 08, 2004 | 10.39 | 10.40 | 9.890 | 10.28 | 7,700 | -0.11(-1.06%) |
Apr 07, 2004 | 10.20 | 10.40 | 10.12 | 10.39 | 2,800 | +0.13(+1.27%) |
Apr 06, 2004 | 10.34 | 10.34 | 10.12 | 10.26 | 4,100 | -0.09(-0.87%) |
Apr 05, 2004 | 10.20 | 10.39 | 10.17 | 10.35 | 6,900 | +0.24(+2.37%) |
Apr 02, 2004 | 10.09 | 10.30 | 9.860 | 10.11 | 9,100 | +0.02(+0.20%) |
Apr 01, 2004 | 10.08 | 10.09 | 9.880 | 10.09 | 11,700 | +0.43(+4.45%) |
Mar 31, 2004 | 9.510 | 9.770 | 9.510 | 9.660 | 8,100 | -0.14(-1.43%) |
Mar 30, 2004 | 10.00 | 10.00 | 9.520 | 9.800 | 12,900 | +0.30(+3.16%) |
Mar 29, 2004 | 9.800 | 10.07 | 9.500 | 9.500 | 16,700 | -0.36(-3.65%) |
Mar 26, 2004 | 10.09 | 10.09 | 9.860 | 9.860 | 3,400 | -0.23(-2.28%) |
Mar 25, 2004 | 10.09 | 10.09 | 10.04 | 10.09 | 3,600 | +0.08(+0.80%) |
Mar 24, 2004 | 10.09 | 10.09 | 9.990 | 10.01 | 4,900 | +0.00(+0.00%) |
Mar 23, 2004 | 10.39 | 10.39 | 10.00 | 10.01 | 3,300 | -0.19(-1.86%) |
Mar 22, 2004 | 10.22 | 10.39 | 10.05 | 10.20 | 8,900 | -0.08(-0.78%) |
Mar 19, 2004 | 10.29 | 10.45 | 10.05 | 10.28 | 12,200 | -0.07(-0.68%) |
Mar 18, 2004 | 10.68 | 10.68 | 10.23 | 10.35 | 7,600 | -0.15(-1.43%) |
Mar 17, 2004 | 10.34 | 10.74 | 10.34 | 10.50 | 26,200 | +0.16(+1.55%) |
Mar 16, 2004 | 10.50 | 10.50 | 10.24 | 10.34 | 11,300 | +0.11(+1.08%) |
Mar 15, 2004 | 10.41 | 10.41 | 10.23 | 10.23 | 4,900 | -0.17(-1.63%) |
Mar 12, 2004 | 10.70 | 10.87 | 10.31 | 10.40 | 14,000 | -0.31(-2.89%) |
Mar 11, 2004 | 10.50 | 10.91 | 10.45 | 10.71 | 5,100 | -0.10(-0.93%) |
Mar 10, 2004 | 10.98 | 11.12 | 10.66 | 10.81 | 14,500 | -0.14(-1.28%) |
Mar 09, 2004 | 10.99 | 11.26 | 10.75 | 10.95 | 9,300 | +0.05(+0.46%) |
Mar 08, 2004 | 11.30 | 11.30 | 10.90 | 10.90 | 11,300 | -0.05(-0.46%) |
Mar 05, 2004 | 11.14 | 11.29 | 10.95 | 10.95 | 3,000 | -0.01(-0.09%) |
Mar 04, 2004 | 11.17 | 11.25 | 10.95 | 10.96 | 2,600 | -0.14(-1.26%) |
Mar 03, 2004 | 11.20 | 11.22 | 10.95 | 11.10 | 5,800 | -0.10(-0.88%) |
Mar 02, 2004 | 11.16 | 11.20 | 10.70 | 11.20 | 4,100 | -0.05(-0.45%) |
Mar 01, 2004 | 11.23 | 11.25 | 11.15 | 11.25 | 1,600 | +0.00(+0.00%) |
Feb 27, 2004 | 11.29 | 11.30 | 11.19 | 11.25 | 1,400 | -0.04(-0.35%) |
Feb 26, 2004 | 11.32 | 11.32 | 11.15 | 11.29 | 3,400 | -0.04(-0.35%) |
Feb 25, 2004 | 10.95 | 11.34 | 10.95 | 11.33 | 12,400 | +0.21(+1.89%) |
Feb 24, 2004 | 10.90 | 11.12 | 10.75 | 11.12 | 5,200 | +0.16(+1.46%) |
Feb 23, 2004 | 11.00 | 11.12 | 10.96 | 10.96 | 1,500 | -0.04(-0.36%) |
Feb 20, 2004 | 10.67 | 11.23 | 10.09 | 11.00 | 6,100 | -0.25(-2.22%) |
Feb 19, 2004 | 10.67 | 11.25 | 10.67 | 11.25 | 4,300 | +0.02(+0.18%) |
Feb 18, 2004 | 11.24 | 11.24 | 11.15 | 11.23 | 2,900 | +0.13(+1.16%) |
Feb 17, 2004 | 10.94 | 11.24 | 10.94 | 11.10 | 600 | -0.15(-1.32%) |
Feb 13, 2004 | 11.00 | 11.25 | 10.81 | 11.25 | 1,500 | +0.22(+1.99%) |
Feb 12, 2004 | 11.40 | 11.40 | 10.86 | 11.03 | 7,700 | -0.05(-0.45%) |
Feb 11, 2004 | 10.62 | 11.30 | 10.62 | 11.08 | 3,600 | +0.41(+3.82%) |
Feb 10, 2004 | 10.87 | 11.01 | 10.62 | 10.67 | 5,300 | -0.24(-2.18%) |
Feb 09, 2004 | 11.49 | 11.49 | 10.87 | 10.91 | 18,900 | -0.60(-5.21%) |
Feb 06, 2004 | 11.80 | 11.89 | 11.50 | 11.51 | 94,500 | -0.26(-2.21%) |
Feb 05, 2004 | 11.75 | 11.90 | 11.66 | 11.77 | 43,400 | +0.08(+0.68%) |
Feb 04, 2004 | 11.66 | 11.75 | 11.26 | 11.69 | 28,300 | +0.19(+1.65%) |
Feb 03, 2004 | 11.50 | 11.58 | 11.50 | 11.50 | 2,700 | +0.00(+0.00%) |
Feb 02, 2004 | 11.43 | 11.56 | 10.87 | 11.50 | 31,100 | +0.05(+0.44%) |
Jan 30, 2004 | 11.28 | 11.45 | 10.52 | 11.45 | 5,800 | -0.15(-1.29%) |
Jan 29, 2004 | 11.50 | 11.60 | 11.50 | 11.60 | 3,100 | +0.06(+0.52%) |
Jan 28, 2004 | 11.72 | 11.74 | 11.32 | 11.54 | 5,800 | +0.01(+0.09%) |
Jan 27, 2004 | 11.96 | 11.96 | 10.84 | 11.53 | 3,300 | -0.19(-1.62%) |
Jan 26, 2004 | 11.50 | 11.72 | 11.50 | 11.72 | 2,300 | +0.72(+6.55%) |
Jan 23, 2004 | 11.15 | 11.75 | 11.00 | 11.00 | 3,900 | -0.73(-6.22%) |
Jan 22, 2004 | 11.22 | 11.73 | 11.22 | 11.73 | 2,400 | +0.21(+1.82%) |
Jan 21, 2004 | 11.75 | 11.75 | 11.52 | 11.52 | 3,300 | -0.04(-0.35%) |
Jan 20, 2004 | 10.75 | 11.80 | 10.75 | 11.56 | 11,900 | +0.15(+1.30%) |
Jan 16, 2004 | 10.75 | 11.80 | 10.75 | 11.41 | 6,300 | +0.26(+2.34%) |
Jan 15, 2004 | 10.34 | 11.15 | 10.34 | 11.15 | 7,614 | +0.34(+3.15%) |
Jan 14, 2004 | 10.53 | 10.83 | 10.52 | 10.81 | 1,400 | +0.10(+0.93%) |
Jan 13, 2004 | 10.88 | 10.88 | 10.49 | 10.71 | 6,725 | -0.23(-2.10%) |
Jan 12, 2004 | 10.18 | 10.98 | 10.18 | 10.94 | 2,794 | -0.06(-0.55%) |
Jan 09, 2004 | 10.21 | 11.00 | 10.21 | 11.00 | 10,902 | +0.78(+7.63%) |
Jan 08, 2004 | 10.40 | 10.40 | 10.05 | 10.22 | 15,441 | +0.11(+1.09%) |
Jan 07, 2004 | 10.00 | 10.37 | 10.00 | 10.11 | 9,705 | -0.18(-1.75%) |
Jan 06, 2004 | 9.850 | 10.29 | 9.850 | 10.29 | 9,000 | +0.29(+2.90%) |
Jan 05, 2004 | 9.800 | 10.00 | 9.800 | 10.00 | 8,000 | +0.01(+0.10%) |
Jan 02, 2004 | 9.760 | 10.00 | 9.750 | 9.990 | 7,100 | +0.10(+1.02%) |
Dec 31, 2003 | 10.00 | 10.00 | 9.761 | 9.889 | 5,400 | -0.10(-1.01%) |
Dec 30, 2003 | 9.760 | 10.00 | 9.760 | 9.990 | 7,606 | -0.01(-0.10%) |
Dec 29, 2003 | 9.900 | 10.00 | 9.900 | 10.00 | 3,186 | +0.00(+0.00%) |
Dec 26, 2003 | 10.04 | 10.20 | 9.850 | 10.00 | 19,379 | +0.00(+0.00%) |
Dec 24, 2003 | 9.950 | 10.00 | 9.950 | 10.00 | 2,993 | +0.00(+0.00%) |
Dec 23, 2003 | 10.03 | 10.03 | 9.760 | 10.00 | 7,845 | +0.01(+0.10%) |
Dec 22, 2003 | 9.900 | 10.00 | 9.410 | 9.990 | 17,499 | +0.00(+0.00%) |
Dec 19, 2003 | 9.880 | 10.00 | 9.790 | 9.990 | 13,605 | -0.01(-0.10%) |
Dec 18, 2003 | 10.49 | 10.49 | 9.390 | 10.00 | 11,678 | -0.06(-0.60%) |
Dec 17, 2003 | 10.52 | 10.52 | 10.06 | 10.06 | 1,900 | +0.05(+0.50%) |
Dec 16, 2003 | 10.02 | 10.58 | 10.01 | 10.01 | 2,159 | -0.10(-0.99%) |
Dec 15, 2003 | 10.50 | 10.75 | 10.11 | 10.11 | 3,037 | -0.09(-0.88%) |
Dec 12, 2003 | 10.11 | 10.50 | 10.11 | 10.20 | 8,092 | -0.24(-2.30%) |
Dec 11, 2003 | 10.45 | 10.45 | 10.01 | 10.44 | 6,400 | -0.01(-0.11%) |
Dec 10, 2003 | 10.75 | 10.89 | 10.45 | 10.45 | 4,475 | -0.24(-2.24%) |
Dec 09, 2003 | 10.80 | 10.99 | 10.69 | 10.69 | 1,940 | -0.30(-2.73%) |
Dec 08, 2003 | 11.00 | 11.00 | 10.99 | 10.99 | 1,216 | +0.01(+0.09%) |
Dec 05, 2003 | 11.00 | 10.98 | 10.98 | 10.98 | 1,909 | -0.02(-0.18%) |
Dec 04, 2003 | 10.75 | 11.00 | 10.75 | 11.00 | 11,145 | +0.25(+2.33%) |
Dec 03, 2003 | 10.81 | 10.99 | 10.70 | 10.75 | 6,810 | -0.24(-2.18%) |
Dec 02, 2003 | 10.90 | 10.99 | 10.90 | 10.99 | 1,186 | +0.01(+0.09%) |
Dec 01, 2003 | 10.95 | 10.98 | 10.90 | 10.98 | 1,974 | +0.20(+1.86%) |
Nov 28, 2003 | 10.78 | 10.78 | 10.78 | 10.78 | 100 | -0.17(-1.55%) |
Nov 26, 2003 | 10.99 | 10.99 | 10.95 | 10.95 | 500 | -0.05(-0.45%) |
Nov 25, 2003 | 10.75 | 11.00 | 10.75 | 11.00 | 1,400 | +0.01(+0.09%) |
Nov 24, 2003 | 11.00 | 11.00 | 10.85 | 10.99 | 900 | +0.14(+1.29%) |
Nov 21, 2003 | 10.99 | 10.85 | 10.80 | 10.85 | 1,900 | -0.14(-1.27%) |
Nov 20, 2003 | 10.80 | 10.99 | 10.80 | 10.99 | 1,510 | +0.03(+0.27%) |
Nov 19, 2003 | 10.96 | 10.96 | 10.96 | 10.96 | 200 | +0.11(+1.01%) |
Nov 18, 2003 | 10.80 | 11.25 | 10.80 | 10.85 | 10,845 | -0.14(-1.27%) |
Nov 17, 2003 | 11.49 | 11.49 | 10.80 | 10.99 | 13,005 | -0.40(-3.51%) |
Nov 14, 2003 | 10.75 | 11.39 | 10.75 | 11.39 | 3,781 | +0.40(+3.64%) |
Nov 13, 2003 | 11.00 | 11.00 | 10.77 | 10.99 | 1,757 | -0.04(-0.36%) |
Nov 12, 2003 | 11.26 | 11.38 | 11.03 | 11.03 | 2,200 | -0.36(-3.16%) |
Nov 11, 2003 | 11.00 | 11.39 | 11.00 | 11.39 | 1,715 | +0.04(+0.35%) |
Nov 10, 2003 | 11.25 | 11.35 | 10.90 | 11.35 | 6,386 | -0.05(-0.44%) |
Nov 07, 2003 | 11.49 | 11.49 | 11.39 | 11.40 | 6,797 | +0.15(+1.33%) |
Nov 06, 2003 | 10.85 | 11.25 | 10.85 | 11.25 | 7,275 | +0.11(+0.99%) |
Nov 05, 2003 | 10.80 | 11.14 | 10.75 | 11.14 | 5,436 | +0.34(+3.15%) |
Nov 04, 2003 | 10.90 | 10.90 | 10.80 | 10.80 | 1,440 | -0.15(-1.37%) |
Nov 03, 2003 | 10.89 | 11.15 | 10.88 | 10.95 | 2,481 | +0.20(+1.86%) |
Oct 31, 2003 | 11.15 | 11.15 | 10.75 | 10.75 | 3,800 | -0.23(-2.09%) |
Oct 30, 2003 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 11.24 | 11.59 | 10.98 | 10.98 | 10,800 | -0.02(-0.18%) |
Oct 28, 2003 | 10.75 | 11.64 | 10.75 | 11.00 | 5,700 | +0.30(+2.80%) |
Oct 27, 2003 | 10.90 | 10.91 | 10.50 | 10.70 | 7,600 | -0.50(-4.46%) |
Oct 24, 2003 | 11.24 | 11.60 | 11.00 | 11.20 | 7,600 | -0.39(-3.36%) |
Oct 23, 2003 | 11.15 | 11.59 | 11.00 | 11.59 | 1,900 | +0.11(+0.96%) |
Oct 22, 2003 | 11.00 | 11.48 | 11.00 | 11.48 | 400 | +0.00(+0.00%) |
Oct 21, 2003 | 11.17 | 11.48 | 11.00 | 11.48 | 1,400 | +0.19(+1.68%) |
Oct 20, 2003 | 11.60 | 11.60 | 11.29 | 11.29 | 8,000 | -0.40(-3.42%) |
Oct 17, 2003 | 11.95 | 11.95 | 11.50 | 11.69 | 7,009 | -0.11(-0.93%) |
Oct 16, 2003 | 11.82 | 11.82 | 11.82 | 11.80 | 5,300 | +0.25(+2.16%) |
Oct 15, 2003 | 12.00 | 12.00 | 11.55 | 11.55 | 4,000 | -0.35(-2.93%) |
Oct 14, 2003 | 12.00 | 12.00 | 11.57 | 11.90 | 5,607 | -0.07(-0.58%) |
Oct 13, 2003 | 11.25 | 12.00 | 11.25 | 11.97 | 16,597 | +0.69(+6.12%) |
Oct 10, 2003 | 10.92 | 11.40 | 10.92 | 11.28 | 19,415 | +0.18(+1.62%) |
Oct 09, 2003 | 11.16 | 11.16 | 10.93 | 11.10 | 4,300 | +0.02(+0.18%) |
Oct 08, 2003 | 10.79 | 11.12 | 10.79 | 11.08 | 5,950 | +0.03(+0.27%) |
Oct 07, 2003 | 10.91 | 11.05 | 10.75 | 11.05 | 5,900 | -0.11(-0.99%) |
Oct 06, 2003 | 11.02 | 11.23 | 10.79 | 11.16 | 3,602 | +0.09(+0.81%) |
Oct 03, 2003 | 11.70 | 11.70 | 11.07 | 11.07 | 10,497 | -0.28(-2.47%) |
Oct 02, 2003 | 11.70 | 11.70 | 11.25 | 11.35 | 10,246 | -0.33(-2.83%) |
Oct 01, 2003 | 11.66 | 11.88 | 11.27 | 11.68 | 9,324 | -0.03(-0.26%) |
Sep 30, 2003 | 11.50 | 11.83 | 11.02 | 11.71 | 12,909 | +0.21(+1.83%) |
Sep 29, 2003 | 11.82 | 11.88 | 11.50 | 11.50 | 5,321 | -0.06(-0.52%) |
Sep 26, 2003 | 11.90 | 11.90 | 11.52 | 11.56 | 5,323 | -0.34(-2.86%) |
Sep 25, 2003 | 11.63 | 11.90 | 11.57 | 11.90 | 12,100 | +0.08(+0.68%) |
Sep 24, 2003 | 11.64 | 11.82 | 11.80 | 11.82 | 3,370 | +0.18(+1.55%) |
Sep 23, 2003 | 11.91 | 11.94 | 11.64 | 11.64 | 4,770 | -0.32(-2.68%) |
Sep 22, 2003 | 11.75 | 11.96 | 11.58 | 11.96 | 8,000 | +0.27(+2.31%) |
Sep 19, 2003 | 11.96 | 12.00 | 11.69 | 11.69 | 4,800 | -0.10(-0.85%) |
Sep 18, 2003 | 11.74 | 11.99 | 11.51 | 11.79 | 4,200 | +0.14(+1.20%) |
Sep 17, 2003 | 11.55 | 11.69 | 11.55 | 11.65 | 2,400 | +0.11(+0.95%) |
Sep 16, 2003 | 11.55 | 11.68 | 11.54 | 11.54 | 7,400 | -0.02(-0.17%) |
Sep 15, 2003 | 11.55 | 11.81 | 11.55 | 11.56 | 4,300 | -0.24(-2.03%) |
Sep 12, 2003 | 11.57 | 11.83 | 11.57 | 11.80 | 5,500 | +0.20(+1.72%) |
Sep 11, 2003 | 11.60 | 11.60 | 11.59 | 11.60 | 3,200 | -0.12(-1.02%) |
Sep 10, 2003 | 11.69 | 11.97 | 11.50 | 11.72 | 10,500 | +0.01(+0.09%) |
Sep 09, 2003 | 11.67 | 12.00 | 11.67 | 11.71 | 8,000 | +0.04(+0.34%) |
Sep 08, 2003 | 11.99 | 11.99 | 11.67 | 11.67 | 2,500 | -0.12(-1.02%) |
Sep 05, 2003 | 11.34 | 12.35 | 11.19 | 11.79 | 32,600 | +0.04(+0.34%) |
Sep 04, 2003 | 11.71 | 11.75 | 11.25 | 11.75 | 8,100 | +0.05(+0.43%) |
Sep 03, 2003 | 11.07 | 11.70 | 11.07 | 11.70 | 9,300 | +0.63(+5.69%) |
Sep 02, 2003 | 11.01 | 11.25 | 11.01 | 11.07 | 4,200 | +0.10(+0.91%) |
Aug 29, 2003 | 10.75 | 11.21 | 10.75 | 10.97 | 16,500 | +0.10(+0.92%) |
Aug 28, 2003 | 10.86 | 10.87 | 10.86 | 10.87 | 16,200 | -0.04(-0.37%) |
Aug 27, 2003 | 10.91 | 10.91 | 10.75 | 10.91 | 3,100 | +0.00(+0.00%) |
Aug 26, 2003 | 10.73 | 10.91 | 10.73 | 10.91 | 4,300 | +0.18(+1.68%) |
Aug 25, 2003 | 10.69 | 10.85 | 10.68 | 10.73 | 1,900 | +0.02(+0.19%) |
Aug 22, 2003 | 10.69 | 10.80 | 10.69 | 10.71 | 4,300 | -0.09(-0.83%) |
Aug 21, 2003 | 10.59 | 10.80 | 10.58 | 10.80 | 8,500 | +0.39(+3.75%) |
Aug 20, 2003 | 10.41 | 10.41 | 10.41 | 10.41 | 100 | -0.09(-0.86%) |
Aug 19, 2003 | 10.45 | 10.50 | 10.38 | 10.50 | 2,800 | +0.19(+1.84%) |
Aug 18, 2003 | 10.40 | 10.44 | 10.31 | 10.31 | 3,900 | -0.04(-0.39%) |
Aug 15, 2003 | 10.35 | 10.35 | 10.35 | 10.35 | 1,100 | +0.09(+0.88%) |
Aug 14, 2003 | 10.35 | 10.35 | 10.25 | 10.26 | 2,000 | -0.09(-0.87%) |
Aug 13, 2003 | 10.34 | 10.35 | 10.34 | 10.35 | 500 | +0.00(+0.00%) |
Aug 12, 2003 | 10.32 | 10.35 | 10.26 | 10.35 | 1,100 | +0.10(+0.98%) |
Aug 11, 2003 | 10.26 | 10.26 | 10.25 | 10.25 | 2,700 | -0.07(-0.68%) |
Aug 08, 2003 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 10.26 | 10.32 | 10.26 | 10.32 | 1,200 | +0.00(+0.00%) |
Aug 06, 2003 | 10.26 | 10.32 | 10.26 | 10.32 | 500 | +0.07(+0.68%) |
Aug 05, 2003 | 10.21 | 10.30 | 10.21 | 10.25 | 16,800 | -0.05(-0.49%) |
Aug 04, 2003 | 10.27 | 10.30 | 10.16 | 10.30 | 3,700 | +0.14(+1.38%) |
Aug 01, 2003 | 10.31 | 10.31 | 10.31 | 10.16 | 1,600 | -0.16(-1.55%) |
Jul 31, 2003 | 10.17 | 10.32 | 10.17 | 10.32 | 600 | +0.07(+0.68%) |
Jul 30, 2003 | 10.16 | 10.25 | 10.16 | 10.25 | 6,100 | +0.00(+0.00%) |
Jul 29, 2003 | 10.23 | 10.35 | 10.19 | 10.25 | 10,900 | +0.02(+0.20%) |
Jul 28, 2003 | 10.15 | 10.23 | 10.15 | 10.23 | 3,800 | +0.07(+0.68%) |
Jul 25, 2003 | 10.30 | 10.34 | 10.16 | 10.16 | 1,800 | -0.19(-1.83%) |
Jul 24, 2003 | 10.16 | 10.35 | 10.16 | 10.35 | 4,500 | +0.26(+2.58%) |
Jul 23, 2003 | 9.910 | 10.40 | 9.870 | 10.09 | 57,800 | +0.23(+2.33%) |
Jul 22, 2003 | 9.590 | 9.860 | 9.590 | 9.860 | 2,300 | +0.05(+0.51%) |
Jul 21, 2003 | 9.810 | 9.830 | 9.760 | 9.810 | 1,800 | +0.06(+0.62%) |
Jul 18, 2003 | 9.500 | 10.00 | 9.500 | 9.750 | 22,700 | +0.30(+3.17%) |
Jul 17, 2003 | 9.180 | 9.450 | 9.040 | 9.450 | 22,100 | +0.39(+4.30%) |
Jul 16, 2003 | 9.160 | 9.160 | 9.030 | 9.060 | 9,000 | -0.07(-0.77%) |
Jul 15, 2003 | 9.010 | 9.160 | 9.010 | 9.130 | 2,400 | +0.09(+1.00%) |
Jul 14, 2003 | 9.170 | 9.170 | 9.040 | 9.040 | 21,500 | +0.01(+0.11%) |
Jul 11, 2003 | 9.310 | 9.320 | 9.030 | 9.030 | 25,000 | -0.29(-3.11%) |
Jul 10, 2003 | 9.290 | 9.650 | 9.240 | 9.320 | 3,000 | -0.23(-2.41%) |
Jul 09, 2003 | 9.460 | 9.600 | 9.240 | 9.550 | 5,500 | +0.06(+0.63%) |
Jul 08, 2003 | 9.120 | 9.500 | 9.120 | 9.490 | 17,300 | +0.39(+4.29%) |
Jul 07, 2003 | 9.210 | 9.250 | 9.060 | 9.100 | 8,900 | -0.02(-0.22%) |
Jul 03, 2003 | 9.120 | 9.120 | 9.000 | 9.120 | 2,400 | +0.11(+1.22%) |
Jul 02, 2003 | 9.030 | 9.030 | 9.010 | 9.010 | 1,300 | +0.01(+0.11%) |
Jul 01, 2003 | 9.020 | 9.020 | 9.000 | 9.000 | 12,000 | +0.00(+0.00%) |
Jun 30, 2003 | 9.000 | 9.020 | 8.980 | 9.000 | 6,200 | +0.00(+0.00%) |
Jun 27, 2003 | 8.760 | 9.000 | 8.760 | 9.000 | 2,500 | +0.00(+0.00%) |
Jun 26, 2003 | 8.890 | 9.000 | 8.760 | 9.000 | 1,200 | +0.00(+0.00%) |
Jun 25, 2003 | 9.000 | 9.090 | 9.000 | 9.000 | 6,400 | +0.00(+0.00%) |
Jun 24, 2003 | 8.960 | 9.120 | 8.960 | 9.000 | 24,400 | -0.13(-1.42%) |
Jun 23, 2003 | 9.140 | 9.140 | 9.120 | 9.130 | 2,900 | -0.01(-0.11%) |
Jun 20, 2003 | 9.100 | 9.140 | 9.000 | 9.140 | 3,600 | +0.04(+0.44%) |
Jun 19, 2003 | 9.130 | 9.150 | 9.100 | 9.100 | 1,100 | -0.03(-0.33%) |
Jun 18, 2003 | 9.000 | 9.130 | 9.000 | 9.130 | 1,100 | +0.01(+0.11%) |
Jun 17, 2003 | 9.120 | 9.120 | 9.099 | 9.120 | 2,900 | +0.12(+1.33%) |
Jun 16, 2003 | 9.110 | 9.110 | 8.100 | 9.000 | 57,500 | -0.11(-1.21%) |
Jun 13, 2003 | 9.139 | 9.139 | 9.110 | 9.110 | 700 | -0.13(-1.41%) |
Jun 12, 2003 | 9.230 | 9.240 | 9.230 | 9.240 | 700 | +0.03(+0.33%) |
Jun 11, 2003 | 9.300 | 9.350 | 9.210 | 9.210 | 6,200 | -0.02(-0.22%) |
Jun 10, 2003 | 9.140 | 9.250 | 9.110 | 9.230 | 20,900 | +0.10(+1.10%) |
Jun 09, 2003 | 9.040 | 9.130 | 9.000 | 9.130 | 5,200 | +0.09(+1.00%) |
Jun 06, 2003 | 9.000 | 9.140 | 9.000 | 9.040 | 3,600 | -0.10(-1.09%) |
Jun 05, 2003 | 9.000 | 9.140 | 9.000 | 9.140 | 2,800 | -0.01(-0.11%) |
Jun 04, 2003 | 9.050 | 9.150 | 9.000 | 9.150 | 5,600 | +0.15(+1.67%) |
Jun 03, 2003 | 9.300 | 9.300 | 9.000 | 9.000 | 102,400 | -0.30(-3.23%) |