Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 1,468 | -0.61(-4.81%) |
Feb 26, 2004 | 12.66 | 12.66 | 12.66 | 12.66 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 13.07 | 13.08 | 12.66 | 12.66 | 978 | +0.61(+5.05%) |
Feb 24, 2004 | 12.46 | 12.46 | 12.06 | 12.06 | 7,177 | +0.00(+0.00%) |
Feb 23, 2004 | 11.79 | 12.20 | 11.79 | 12.06 | 3,425 | +0.20(+1.72%) |
Feb 20, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 2,773 | +0.07(+0.55%) |
Feb 19, 2004 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 11.79 | 11.85 | 11.79 | 11.79 | 2,610 | -0.09(-0.72%) |
Feb 17, 2004 | 11.92 | 11.96 | 11.79 | 11.87 | 15,823 | -0.33(-2.68%) |
Feb 13, 2004 | 12.26 | 12.26 | 11.97 | 12.20 | 4,567 | -0.13(-1.03%) |
Feb 12, 2004 | 12.35 | 12.67 | 12.33 | 12.33 | 2,446 | -0.49(-3.80%) |
Feb 11, 2004 | 12.81 | 12.81 | 12.81 | 12.81 | 0 | +0.00(+0.00%) |
Feb 10, 2004 | 13.49 | 13.49 | 12.81 | 12.81 | 326 | +0.14(+1.13%) |
Feb 09, 2004 | 12.40 | 12.67 | 12.40 | 12.67 | 652 | +0.35(+2.82%) |
Feb 06, 2004 | 12.32 | 12.32 | 12.32 | 12.32 | 3,262 | +0.03(+0.23%) |
Feb 05, 2004 | 12.67 | 12.67 | 12.29 | 12.29 | 2,773 | -0.35(-2.75%) |
Feb 04, 2004 | 12.26 | 12.64 | 12.26 | 12.64 | 3,099 | -0.23(-1.81%) |
Feb 03, 2004 | 12.26 | 12.87 | 12.26 | 12.87 | 1,794 | +0.61(+5.00%) |
Feb 02, 2004 | 12.26 | 12.33 | 12.26 | 12.26 | 1,468 | -0.82(-6.25%) |
Jan 30, 2004 | 11.67 | 13.08 | 11.67 | 13.08 | 5,872 | +1.31(+11.15%) |
Jan 29, 2004 | 12.01 | 12.01 | 11.65 | 11.77 | 15,660 | +0.09(+0.73%) |
Jan 28, 2004 | 11.67 | 11.68 | 11.67 | 11.68 | 3,425 | +0.03(+0.28%) |
Jan 27, 2004 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 11.65 | 11.65 | 11.65 | 11.65 | 1,957 | -0.00(-0.00%) |
Jan 23, 2004 | 11.46 | 11.65 | 11.46 | 11.65 | 4,404 | +0.18(+1.57%) |
Jan 22, 2004 | 11.47 | 11.47 | 11.47 | 11.47 | 815 | +0.00(+0.00%) |
Jan 21, 2004 | 11.47 | 11.47 | 11.47 | 11.47 | 652 | -0.18(-1.54%) |
Jan 20, 2004 | 11.46 | 11.65 | 11.46 | 11.65 | 60,521 | +0.18(+1.53%) |
Jan 16, 2004 | 11.47 | 11.47 | 11.46 | 11.47 | 1,141 | -0.18(-1.51%) |
Jan 15, 2004 | 11.45 | 11.65 | 11.45 | 11.65 | 815 | +0.20(+1.78%) |
Jan 14, 2004 | 11.57 | 11.57 | 11.44 | 11.44 | 5,326 | -0.07(-0.57%) |
Jan 13, 2004 | 11.46 | 11.51 | 11.44 | 11.51 | 11,588 | +0.07(+0.57%) |
Jan 12, 2004 | 11.83 | 11.83 | 11.44 | 11.44 | 2,610 | -0.01(-0.08%) |
Jan 09, 2004 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.00(+0.00%) |
Jan 08, 2004 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 11.45 | 11.45 | 11.45 | 11.45 | 383 | -0.19(-1.61%) |
Jan 06, 2004 | 11.54 | 11.65 | 11.44 | 11.64 | 4,404 | +0.11(+0.99%) |
Jan 05, 2004 | 11.44 | 11.79 | 11.44 | 11.52 | 13,702 | +0.08(+0.71%) |
Jan 02, 2004 | 11.44 | 11.44 | 11.44 | 11.44 | 1,631 | +0.00(+0.00%) |
Dec 31, 2003 | 11.56 | 11.56 | 11.44 | 11.44 | 2,773 | +0.00(+0.00%) |
Dec 30, 2003 | 11.44 | 11.44 | 11.44 | 11.44 | 163 | +0.00(+0.00%) |
Dec 29, 2003 | 11.56 | 11.57 | 11.44 | 11.44 | 3,384 | +0.00(+0.00%) |
Dec 26, 2003 | 11.44 | 11.44 | 11.44 | 11.44 | 3,549 | +0.16(+1.38%) |
Dec 24, 2003 | 11.31 | 11.55 | 11.26 | 11.29 | 12,316 | -0.26(-2.23%) |
Dec 23, 2003 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 11.52 | 11.54 | 11.44 | 11.54 | 2,427 | +0.02(+0.18%) |
Dec 19, 2003 | 11.52 | 11.52 | 11.52 | 11.52 | 815 | +0.08(+0.71%) |
Dec 18, 2003 | 11.64 | 11.64 | 11.40 | 11.44 | 7,614 | -0.34(-2.91%) |
Dec 17, 2003 | 11.62 | 11.79 | 11.57 | 11.79 | 1,876 | +0.08(+0.66%) |
Dec 16, 2003 | 11.69 | 11.81 | 11.20 | 11.71 | 13,776 | -0.13(-1.10%) |
Dec 15, 2003 | 11.55 | 11.88 | 11.55 | 11.84 | 2,120 | +0.40(+3.46%) |
Dec 12, 2003 | 11.58 | 11.58 | 11.44 | 11.44 | 998 | +0.25(+2.27%) |
Dec 11, 2003 | 11.03 | 11.70 | 11.03 | 11.19 | 12,561 | -0.24(-2.07%) |
Dec 10, 2003 | 11.43 | 11.43 | 11.43 | 11.43 | 8,239 | -0.13(-1.16%) |
Dec 09, 2003 | 11.56 | 11.56 | 11.56 | 11.56 | 199 | +0.12(+1.03%) |
Dec 08, 2003 | 11.54 | 11.54 | 11.44 | 11.44 | 1,370 | +0.00(+0.00%) |
Dec 05, 2003 | 11.25 | 11.56 | 11.44 | 11.44 | 4,027 | +0.19(+1.71%) |
Dec 04, 2003 | 11.23 | 11.25 | 11.23 | 11.25 | 489 | +0.22(+1.96%) |
Dec 03, 2003 | 10.97 | 11.12 | 10.97 | 11.03 | 2,936 | +0.16(+1.46%) |
Dec 02, 2003 | 10.88 | 10.88 | 10.88 | 10.88 | 163 | +0.05(+0.42%) |
Dec 01, 2003 | 10.86 | 10.86 | 10.83 | 10.83 | 2,138 | -0.02(-0.15%) |
Nov 28, 2003 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 10.85 | 10.85 | 10.85 | 10.85 | 1,004 | -0.00(-0.04%) |
Nov 25, 2003 | 10.85 | 10.85 | 10.85 | 10.85 | 163 | +0.02(+0.19%) |
Nov 24, 2003 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | +0.06(+0.57%) |
Nov 21, 2003 | 10.73 | 10.86 | 10.77 | 10.77 | 986 | +0.04(+0.38%) |
Nov 20, 2003 | 10.69 | 10.92 | 10.52 | 10.73 | 3,318 | +0.04(+0.38%) |
Nov 19, 2003 | 10.57 | 10.73 | 10.57 | 10.69 | 3,402 | +0.16(+1.56%) |
Nov 18, 2003 | 10.58 | 10.58 | 10.52 | 10.52 | 5,057 | -0.10(-0.96%) |
Nov 17, 2003 | 10.64 | 10.64 | 10.53 | 10.63 | 5,709 | +0.10(+0.97%) |
Nov 14, 2003 | 10.53 | 10.63 | 10.52 | 10.52 | 3,915 | +0.03(+0.27%) |
Nov 13, 2003 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 10.50 | 10.50 | 10.50 | 10.50 | 244 | -0.04(-0.34%) |
Nov 11, 2003 | 10.55 | 10.81 | 10.53 | 10.53 | 2,854 | +0.06(+0.59%) |
Nov 10, 2003 | 10.47 | 10.47 | 10.47 | 10.47 | 489 | +0.01(+0.08%) |
Nov 07, 2003 | 10.45 | 10.47 | 10.45 | 10.46 | 5,424 | -0.24(-2.22%) |
Nov 06, 2003 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 10.70 | 10.70 | 10.70 | 10.70 | 1,631 | -0.01(-0.11%) |
Nov 04, 2003 | 10.71 | 10.71 | 10.71 | 10.71 | 163 | -0.12(-1.10%) |
Nov 03, 2003 | 10.83 | 10.83 | 10.83 | 10.83 | 489 | +0.37(+3.52%) |
Oct 31, 2003 | 10.42 | 10.46 | 10.37 | 10.46 | 75,692 | +0.04(+0.39%) |
Oct 30, 2003 | 10.42 | 10.42 | 10.42 | 10.42 | 1,141 | +0.10(+0.99%) |
Oct 29, 2003 | 10.63 | 10.91 | 10.22 | 10.32 | 15,334 | -0.20(-1.95%) |
Oct 28, 2003 | 10.34 | 10.63 | 10.34 | 10.52 | 2,610 | +0.31(+3.00%) |
Oct 27, 2003 | 10.22 | 10.22 | 10.22 | 10.22 | 1,794 | +0.00(+0.00%) |
Oct 24, 2003 | 9.350 | 10.34 | 9.350 | 10.22 | 18,270 | +0.99(+10.71%) |
Oct 23, 2003 | 9.228 | 9.228 | 9.228 | 9.228 | 489 | +0.03(+0.36%) |
Oct 22, 2003 | 9.211 | 9.297 | 9.195 | 9.195 | 16,313 | -0.00(-0.00%) |
Oct 21, 2003 | 9.199 | 9.240 | 9.195 | 9.196 | 3,425 | +0.00(+0.00%) |
Oct 20, 2003 | 9.195 | 9.195 | 9.195 | 9.195 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 9.237 | 9.237 | 9.195 | 9.195 | 978 | -0.04(-0.44%) |
Oct 16, 2003 | 9.236 | 9.236 | 9.236 | 9.236 | 163 | -0.06(-0.66%) |
Oct 15, 2003 | 9.297 | 9.297 | 9.297 | 9.297 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 9.228 | 9.318 | 9.195 | 9.297 | 3,425 | +0.07(+0.75%) |
Oct 13, 2003 | 9.228 | 9.228 | 9.228 | 9.228 | 163 | -0.01(-0.09%) |
Oct 10, 2003 | 9.236 | 9.236 | 9.236 | 9.236 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 9.236 | 9.236 | 9.236 | 9.236 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 9.236 | 9.236 | 9.236 | 9.236 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 9.236 | 9.236 | 9.236 | 9.236 | 163 | +0.04(+0.44%) |
Oct 06, 2003 | 9.195 | 9.195 | 9.195 | 9.195 | 163 | +0.00(+0.00%) |
Oct 03, 2003 | 9.195 | 9.195 | 9.195 | 9.195 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 9.195 | 9.236 | 9.195 | 9.195 | 1,631 | +0.00(+0.00%) |
Oct 01, 2003 | 9.195 | 9.195 | 9.195 | 9.195 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 9.195 | 9.297 | 9.195 | 9.195 | 5,057 | +0.00(+0.00%) |
Sep 29, 2003 | 9.195 | 9.195 | 9.195 | 9.195 | 163 | +0.00(+0.00%) |
Sep 26, 2003 | 9.195 | 9.195 | 9.195 | 9.195 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 9.256 | 9.256 | 9.195 | 9.195 | 652 | -0.06(-0.66%) |
Sep 24, 2003 | 9.256 | 9.256 | 9.256 | 9.256 | 815 | +0.06(+0.67%) |
Sep 23, 2003 | 9.195 | 9.195 | 9.195 | 9.195 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 9.195 | 9.195 | 9.195 | 9.195 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 9.195 | 9.195 | 9.195 | 9.195 | 326 | +0.00(+0.00%) |
Sep 18, 2003 | 9.195 | 9.195 | 9.195 | 9.195 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 9.195 | 9.195 | 9.085 | 9.195 | 3,915 | +0.11(+1.22%) |
Sep 16, 2003 | 9.084 | 9.084 | 9.084 | 9.084 | 0 | +0.00(+0.00%) |
Sep 15, 2003 | 9.084 | 9.084 | 9.084 | 9.084 | 163 | +0.21(+2.34%) |
Sep 12, 2003 | 9.093 | 9.093 | 8.876 | 8.876 | 2,446 | -0.09(-1.05%) |
Sep 11, 2003 | 9.158 | 9.158 | 8.786 | 8.970 | 5,872 | -0.19(-2.06%) |
Sep 10, 2003 | 9.158 | 9.195 | 9.158 | 9.159 | 815 | -0.04(-0.40%) |
Sep 09, 2003 | 9.289 | 9.297 | 9.158 | 9.195 | 2,610 | -0.29(-3.02%) |
Sep 08, 2003 | 9.481 | 9.481 | 9.481 | 9.481 | 0 | +0.00(+0.00%) |
Sep 05, 2003 | 9.481 | 9.481 | 9.481 | 9.481 | 326 | +0.25(+2.65%) |
Sep 04, 2003 | 9.236 | 9.236 | 9.236 | 9.236 | 326 | -0.06(-0.66%) |
Sep 03, 2003 | 9.297 | 9.297 | 9.297 | 9.297 | 0 | +0.00(+0.00%) |
Sep 02, 2003 | 9.236 | 9.297 | 9.195 | 9.297 | 1,794 | -0.06(-0.66%) |
Aug 29, 2003 | 9.359 | 9.359 | 9.359 | 9.359 | 326 | +0.08(+0.88%) |
Aug 28, 2003 | 9.359 | 9.359 | 9.277 | 9.277 | 2,120 | -0.08(-0.87%) |
Aug 27, 2003 | 9.359 | 9.359 | 9.358 | 9.358 | 652 | -0.00(-0.00%) |
Aug 26, 2003 | 9.359 | 9.359 | 9.359 | 9.359 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 9.305 | 9.379 | 9.297 | 9.359 | 4,078 | +0.05(+0.57%) |
Aug 22, 2003 | 9.412 | 9.412 | 9.306 | 9.306 | 1,141 | -0.11(-1.12%) |
Aug 21, 2003 | 9.420 | 9.420 | 9.412 | 9.412 | 1,468 | +0.11(+1.19%) |
Aug 20, 2003 | 9.301 | 9.301 | 9.301 | 9.301 | 163 | +0.00(+0.04%) |
Aug 19, 2003 | 9.297 | 9.297 | 9.297 | 9.297 | 1,141 | +0.11(+1.16%) |
Aug 18, 2003 | 9.191 | 9.191 | 9.191 | 9.191 | 163 | +0.00(+0.00%) |
Aug 15, 2003 | 9.191 | 9.191 | 9.191 | 9.191 | 326 | -0.21(-2.22%) |
Aug 14, 2003 | 9.399 | 9.399 | 9.399 | 9.399 | 0 | +0.00(+0.00%) |
Aug 13, 2003 | 9.191 | 9.399 | 9.191 | 9.399 | 978 | -0.08(-0.86%) |
Aug 12, 2003 | 9.481 | 9.481 | 9.481 | 9.481 | 163 | +0.29(+3.11%) |
Aug 11, 2003 | 9.289 | 9.289 | 9.191 | 9.196 | 978 | -0.00(-0.04%) |
Aug 08, 2003 | 9.199 | 9.199 | 9.199 | 9.199 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 9.363 | 9.363 | 9.199 | 9.199 | 1,305 | -0.23(-2.43%) |
Aug 06, 2003 | 9.432 | 9.432 | 9.428 | 9.428 | 1,141 | +0.13(+1.41%) |
Aug 05, 2003 | 9.399 | 9.506 | 9.297 | 9.297 | 3,752 | -0.31(-3.19%) |
Aug 04, 2003 | 9.612 | 9.612 | 9.481 | 9.604 | 652 | -0.41(-4.08%) |
Aug 01, 2003 | 9.399 | 10.16 | 9.399 | 10.01 | 2,610 | +0.00(+0.00%) |
Jul 31, 2003 | 10.01 | 10.22 | 9.910 | 10.01 | 2,773 | +0.01(+0.12%) |
Jul 30, 2003 | 9.236 | 10.00 | 9.236 | 10.00 | 2,773 | +1.07(+11.99%) |
Jul 29, 2003 | 8.684 | 8.929 | 8.684 | 8.929 | 9,624 | +0.25(+2.82%) |
Jul 28, 2003 | 8.684 | 8.684 | 8.684 | 8.684 | 489 | -0.10(-1.16%) |
Jul 25, 2003 | 8.636 | 8.786 | 8.636 | 8.786 | 2,120 | +0.07(+0.80%) |
Jul 24, 2003 | 8.574 | 8.987 | 8.574 | 8.717 | 4,893 | +0.22(+2.54%) |
Jul 23, 2003 | 8.501 | 8.501 | 8.501 | 8.501 | 326 | +0.04(+0.49%) |
Jul 22, 2003 | 8.459 | 8.459 | 8.459 | 8.459 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 8.459 | 8.459 | 8.459 | 8.459 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 8.259 | 8.889 | 8.259 | 8.459 | 6,688 | +0.29(+3.50%) |
Jul 17, 2003 | 8.173 | 8.173 | 8.173 | 8.173 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 8.173 | 8.173 | 8.173 | 8.173 | 2,120 | +0.01(+0.15%) |
Jul 15, 2003 | 8.161 | 8.161 | 8.161 | 8.161 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 8.173 | 8.173 | 8.161 | 8.161 | 326 | -0.01(-0.15%) |
Jul 11, 2003 | 8.173 | 8.173 | 8.173 | 8.173 | 163 | +0.00(+0.00%) |
Jul 10, 2003 | 8.357 | 8.357 | 8.173 | 8.173 | 2,120 | -0.18(-2.20%) |
Jul 09, 2003 | 8.300 | 8.374 | 8.300 | 8.357 | 652 | +0.12(+1.49%) |
Jul 08, 2003 | 8.112 | 8.235 | 8.112 | 8.235 | 5,709 | +0.02(+0.30%) |
Jul 07, 2003 | 8.173 | 8.235 | 8.173 | 8.210 | 4,893 | +0.04(+0.50%) |
Jul 03, 2003 | 8.169 | 8.169 | 8.169 | 8.169 | 163 | +0.07(+0.91%) |
Jul 02, 2003 | 8.096 | 8.096 | 8.096 | 8.096 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 8.096 | 8.096 | 8.096 | 8.096 | 978 | -0.08(-0.95%) |
Jun 30, 2003 | 8.173 | 8.173 | 8.173 | 8.173 | 0 | +0.01(+0.10%) |
Jun 27, 2003 | 8.165 | 8.165 | 8.165 | 8.165 | 0 | -0.01(-0.10%) |
Jun 26, 2003 | 8.165 | 8.173 | 8.165 | 8.173 | 815 | +0.31(+3.89%) |
Jun 25, 2003 | 7.867 | 7.867 | 7.867 | 7.867 | 0 | +0.00(+0.00%) |
Jun 24, 2003 | 7.867 | 7.867 | 7.867 | 7.867 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 7.867 | 7.867 | 7.867 | 7.867 | 326 | +0.06(+0.74%) |
Jun 20, 2003 | 7.810 | 7.810 | 7.810 | 7.810 | 815 | -0.36(-4.45%) |
Jun 19, 2003 | 7.928 | 8.173 | 7.928 | 8.173 | 2,610 | +0.32(+4.11%) |
Jun 18, 2003 | 7.851 | 7.851 | 7.851 | 7.851 | 0 | +0.00(+0.00%) |
Jun 17, 2003 | 7.777 | 7.916 | 7.765 | 7.851 | 5,057 | -0.07(-0.93%) |
Jun 16, 2003 | 7.924 | 7.924 | 7.924 | 7.924 | 0 | +0.00(+0.00%) |
Jun 13, 2003 | 7.924 | 7.924 | 7.924 | 7.924 | 0 | +0.00(+0.00%) |
Jun 12, 2003 | 7.842 | 8.047 | 7.777 | 7.924 | 9,461 | +0.11(+1.41%) |
Jun 11, 2003 | 7.867 | 7.867 | 7.769 | 7.814 | 1,305 | +0.03(+0.37%) |
Jun 10, 2003 | 7.785 | 7.785 | 7.785 | 7.785 | 163 | -0.08(-1.04%) |
Jun 09, 2003 | 7.867 | 7.867 | 7.867 | 7.867 | 978 | +0.10(+1.32%) |
Jun 06, 2003 | 7.765 | 7.765 | 7.765 | 7.765 | 4,078 | -0.10(-1.30%) |
Jun 05, 2003 | 7.887 | 7.887 | 7.867 | 7.867 | 1,141 | +0.00(+0.04%) |
Jun 04, 2003 | 7.912 | 7.924 | 7.769 | 7.864 | 1,957 | -0.11(-1.32%) |
Jun 03, 2003 | 7.797 | 7.969 | 7.797 | 7.969 | 1,468 | +0.20(+2.63%) |
Jun 02, 2003 | 7.765 | 7.765 | 7.765 | 7.765 | 163 | +0.04(+0.47%) |
May 30, 2003 | 7.728 | 7.728 | 7.728 | 7.728 | 163 | -0.04(-0.47%) |
May 29, 2003 | 7.769 | 7.769 | 7.765 | 7.765 | 2,283 | -0.16(-2.01%) |
May 28, 2003 | 7.712 | 8.071 | 7.712 | 7.924 | 1,631 | +0.22(+2.81%) |
May 23, 2003 | 7.618 | 7.708 | 7.618 | 7.708 | 489 | +0.15(+2.00%) |
May 22, 2003 | 7.487 | 7.642 | 7.487 | 7.556 | 1,305 | +0.06(+0.76%) |
May 21, 2003 | 7.528 | 7.528 | 7.499 | 7.499 | 1,141 | -0.21(-2.76%) |
May 20, 2003 | 7.483 | 7.712 | 7.483 | 7.712 | 3,099 | +0.06(+0.80%) |
May 19, 2003 | 7.687 | 7.773 | 7.597 | 7.650 | 1,305 | -0.38(-4.78%) |
May 16, 2003 | 7.356 | 8.034 | 7.356 | 8.034 | 6,035 | +0.68(+9.22%) |
May 15, 2003 | 7.242 | 7.356 | 7.242 | 7.356 | 18,760 | +0.16(+2.27%) |
May 14, 2003 | 7.135 | 7.193 | 7.135 | 7.193 | 7,340 | +0.06(+0.80%) |
May 13, 2003 | 7.135 | 7.135 | 7.135 | 7.135 | 0 | +0.00(+0.00%) |
May 12, 2003 | 7.135 | 7.135 | 7.135 | 7.135 | 163 | +0.00(+0.00%) |
May 09, 2003 | 7.205 | 7.205 | 7.135 | 7.135 | 2,446 | -0.02(-0.23%) |
May 08, 2003 | 7.152 | 7.152 | 7.152 | 7.152 | 815 | +0.02(+0.23%) |
May 07, 2003 | 7.135 | 7.135 | 7.135 | 7.135 | 0 | +0.00(+0.00%) |
May 06, 2003 | 7.135 | 7.135 | 7.135 | 7.135 | 0 | +0.00(+0.00%) |
May 05, 2003 | 7.135 | 7.135 | 7.135 | 7.135 | 652 | +0.00(+0.00%) |
May 02, 2003 | 7.135 | 7.135 | 7.135 | 7.135 | 0 | +0.00(+0.00%) |
May 01, 2003 | 7.135 | 7.135 | 7.135 | 7.135 | 0 | +0.00(+0.00%) |
Apr 30, 2003 | 7.144 | 7.152 | 7.135 | 7.135 | 1,794 | -0.06(-0.80%) |
Apr 29, 2003 | 7.254 | 7.254 | 7.193 | 7.193 | 2,773 | +0.00(+0.06%) |
Apr 28, 2003 | 7.189 | 7.189 | 7.189 | 7.189 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 7.152 | 7.189 | 7.135 | 7.189 | 11,419 | -0.01(-0.17%) |
Apr 24, 2003 | 7.135 | 7.201 | 7.135 | 7.201 | 1,631 | +0.03(+0.40%) |
Apr 23, 2003 | 7.131 | 7.172 | 7.131 | 7.172 | 1,141 | +0.02(+0.29%) |
Apr 21, 2003 | 7.152 | 7.152 | 7.152 | 7.152 | 3,099 | -0.13(-1.73%) |
Apr 17, 2003 | 7.278 | 7.278 | 7.278 | 7.278 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 7.278 | 7.278 | 7.278 | 7.278 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 7.278 | 7.278 | 7.278 | 7.278 | 163 | +0.13(+1.77%) |
Apr 14, 2003 | 7.152 | 7.152 | 7.152 | 7.152 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 7.152 | 7.152 | 7.152 | 7.152 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 7.152 | 7.152 | 7.152 | 7.152 | 815 | +0.02(+0.29%) |
Apr 09, 2003 | 7.131 | 7.131 | 7.131 | 7.131 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 7.131 | 7.193 | 7.131 | 7.131 | 2,936 | -0.06(-0.85%) |
Apr 07, 2003 | 7.131 | 7.274 | 7.131 | 7.193 | 1,631 | +0.04(+0.57%) |
Apr 04, 2003 | 7.152 | 7.152 | 7.152 | 7.152 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 7.152 | 7.152 | 7.152 | 7.152 | 1,631 | +0.00(+0.00%) |
Apr 02, 2003 | 7.152 | 7.152 | 7.152 | 7.152 | 1,468 | -0.18(-2.45%) |
Apr 01, 2003 | 7.332 | 7.332 | 7.332 | 7.332 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 7.332 | 7.332 | 7.332 | 7.332 | 163 | +0.13(+1.87%) |
Mar 28, 2003 | 7.197 | 7.197 | 7.197 | 7.197 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 7.283 | 7.283 | 7.197 | 7.197 | 2,283 | -0.16(-2.11%) |
Mar 26, 2003 | 7.356 | 7.356 | 7.315 | 7.352 | 5,872 | +0.14(+1.93%) |
Mar 25, 2003 | 7.135 | 7.295 | 7.135 | 7.213 | 4,730 | +0.06(+0.86%) |
Mar 24, 2003 | 7.209 | 7.209 | 7.152 | 7.152 | 2,120 | -0.07(-1.02%) |
Mar 21, 2003 | 7.156 | 7.229 | 7.152 | 7.225 | 5,709 | +0.04(+0.51%) |
Mar 20, 2003 | 7.152 | 7.193 | 7.152 | 7.189 | 6,362 | -0.16(-2.17%) |
Mar 19, 2003 | 7.348 | 7.348 | 7.348 | 7.348 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 7.348 | 7.348 | 7.348 | 7.348 | 163 | +0.19(+2.68%) |
Mar 17, 2003 | 7.189 | 7.189 | 7.156 | 7.156 | 130,504 | +0.07(+0.92%) |
Mar 14, 2003 | 7.131 | 7.131 | 7.050 | 7.090 | 8,645 | -0.12(-1.70%) |
Mar 13, 2003 | 7.127 | 7.332 | 7.127 | 7.213 | 6,688 | +0.09(+1.32%) |
Mar 12, 2003 | 7.131 | 7.132 | 7.119 | 7.119 | 815 | -0.03(-0.46%) |
Mar 11, 2003 | 7.111 | 7.152 | 7.111 | 7.152 | 815 | +0.04(+0.58%) |
Mar 07, 2003 | 7.152 | 7.152 | 7.111 | 7.111 | 1,794 | -0.04(-0.63%) |
Mar 06, 2003 | 7.160 | 7.160 | 7.152 | 7.156 | 2,610 | -0.00(-0.06%) |
Mar 05, 2003 | 7.131 | 7.184 | 7.090 | 7.160 | 30,342 | +0.05(+0.69%) |
Mar 04, 2003 | 7.144 | 7.172 | 7.111 | 7.111 | 1,957 | -0.00(-0.06%) |