Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.78 | 12.78 | 12.37 | 12.37 | 2,300 | -0.43(-3.36%) |
May 27, 2004 | 13.01 | 13.01 | 12.59 | 12.80 | 3,200 | -0.09(-0.70%) |
May 26, 2004 | 12.96 | 12.96 | 12.81 | 12.89 | 6,300 | -0.01(-0.08%) |
May 25, 2004 | 12.90 | 12.91 | 12.80 | 12.90 | 8,300 | +0.00(+0.00%) |
May 24, 2004 | 12.45 | 13.02 | 12.45 | 12.90 | 3,400 | +0.45(+3.61%) |
May 21, 2004 | 12.32 | 12.60 | 12.25 | 12.45 | 7,800 | -0.54(-4.16%) |
May 20, 2004 | 12.83 | 12.99 | 12.67 | 12.99 | 2,000 | +0.17(+1.33%) |
May 19, 2004 | 11.75 | 13.31 | 11.75 | 12.82 | 24,900 | +0.07(+0.56%) |
May 18, 2004 | 12.32 | 12.75 | 12.32 | 12.75 | 7,200 | +0.43(+3.47%) |
May 17, 2004 | 13.05 | 13.05 | 12.26 | 12.32 | 7,300 | -0.44(-3.44%) |
May 14, 2004 | 12.35 | 12.82 | 12.00 | 12.76 | 17,000 | +0.32(+2.57%) |
May 13, 2004 | 12.24 | 12.70 | 11.82 | 12.44 | 16,700 | +0.05(+0.40%) |
May 12, 2004 | 13.20 | 13.20 | 12.08 | 12.39 | 14,900 | -0.77(-5.85%) |
May 11, 2004 | 13.72 | 13.74 | 13.15 | 13.16 | 20,100 | -0.58(-4.22%) |
May 10, 2004 | 11.25 | 13.74 | 11.25 | 13.74 | 23,200 | +1.82(+15.27%) |
May 07, 2004 | 11.25 | 12.39 | 11.25 | 11.92 | 25,000 | -0.18(-1.49%) |
May 06, 2004 | 11.95 | 12.46 | 11.26 | 12.10 | 55,400 | +0.07(+0.58%) |
May 05, 2004 | 11.00 | 12.25 | 10.70 | 12.03 | 75,900 | +0.78(+6.93%) |
May 04, 2004 | 10.25 | 11.25 | 9.950 | 11.25 | 51,100 | +1.39(+14.10%) |
May 03, 2004 | 9.900 | 9.910 | 9.860 | 9.860 | 8,900 | -0.04(-0.40%) |
Apr 30, 2004 | 9.860 | 9.900 | 9.701 | 9.900 | 3,100 | +0.35(+3.66%) |
Apr 29, 2004 | 9.270 | 9.550 | 9.270 | 9.550 | 200 | -0.45(-4.50%) |
Apr 28, 2004 | 10.00 | 10.00 | 9.650 | 10.00 | 6,000 | +0.00(+0.00%) |
Apr 27, 2004 | 9.890 | 10.00 | 9.890 | 10.00 | 500 | +0.05(+0.50%) |
Apr 26, 2004 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 9.870 | 9.950 | 9.390 | 9.950 | 2,200 | +0.01(+0.10%) |
Apr 22, 2004 | 9.850 | 9.950 | 9.840 | 9.940 | 2,400 | +0.14(+1.43%) |
Apr 21, 2004 | 9.710 | 9.890 | 9.690 | 9.800 | 1,900 | +0.50(+5.38%) |
Apr 20, 2004 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 9.330 | 9.330 | 9.300 | 9.300 | 3,600 | +0.00(+0.00%) |
Apr 15, 2004 | 9.300 | 9.340 | 9.300 | 9.300 | 900 | -0.58(-5.86%) |
Apr 14, 2004 | 9.650 | 9.879 | 9.650 | 9.879 | 300 | +0.01(+0.09%) |
Apr 13, 2004 | 9.300 | 9.870 | 9.300 | 9.870 | 4,600 | +0.35(+3.68%) |
Apr 12, 2004 | 9.620 | 10.00 | 9.520 | 9.520 | 1,100 | -0.08(-0.83%) |
Apr 08, 2004 | 9.980 | 9.980 | 9.250 | 9.600 | 3,300 | +0.29(+3.11%) |
Apr 07, 2004 | 9.310 | 9.310 | 9.310 | 9.310 | 100 | -0.59(-5.96%) |
Apr 06, 2004 | 9.900 | 9.999 | 9.900 | 9.900 | 1,700 | +0.01(+0.10%) |
Apr 05, 2004 | 9.760 | 9.900 | 9.760 | 9.890 | 2,300 | +0.04(+0.41%) |
Apr 02, 2004 | 10.00 | 10.00 | 9.850 | 9.850 | 300 | -0.15(-1.50%) |
Apr 01, 2004 | 9.870 | 10.00 | 9.870 | 10.00 | 1,200 | +0.69(+7.41%) |
Mar 31, 2004 | 9.310 | 9.310 | 9.310 | 9.310 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 9.400 | 9.480 | 9.310 | 9.310 | 1,200 | +0.30(+3.33%) |
Mar 29, 2004 | 9.010 | 9.010 | 9.010 | 9.010 | 100 | -0.31(-3.33%) |
Mar 26, 2004 | 9.000 | 9.360 | 9.000 | 9.320 | 900 | +0.19(+2.08%) |
Mar 25, 2004 | 9.132 | 9.132 | 9.130 | 9.130 | 200 | -0.22(-2.35%) |
Mar 24, 2004 | 9.350 | 9.350 | 9.350 | 9.350 | 3,700 | -0.04(-0.43%) |
Mar 23, 2004 | 9.650 | 9.650 | 9.260 | 9.390 | 8,100 | -0.26(-2.69%) |
Mar 22, 2004 | 10.50 | 10.50 | 9.640 | 9.650 | 2,400 | -0.29(-2.92%) |
Mar 19, 2004 | 9.940 | 9.940 | 9.940 | 9.940 | 200 | -0.01(-0.10%) |
Mar 18, 2004 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 9.940 | 9.950 | 9.650 | 9.950 | 1,100 | +0.45(+4.74%) |
Mar 16, 2004 | 9.990 | 9.990 | 9.500 | 9.500 | 1,500 | -0.55(-5.47%) |
Mar 15, 2004 | 10.00 | 10.05 | 10.00 | 10.05 | 3,000 | +0.05(+0.50%) |
Mar 12, 2004 | 10.50 | 10.57 | 10.00 | 10.00 | 2,200 | -0.81(-7.49%) |
Mar 11, 2004 | 9.500 | 11.25 | 9.500 | 10.81 | 7,400 | +0.56(+5.46%) |
Mar 10, 2004 | 10.00 | 10.25 | 9.920 | 10.25 | 6,700 | +0.50(+5.13%) |
Mar 09, 2004 | 9.580 | 10.00 | 9.570 | 9.750 | 5,600 | +0.00(+0.00%) |
Mar 08, 2004 | 9.460 | 9.750 | 9.450 | 9.750 | 9,700 | +0.25(+2.64%) |
Mar 05, 2004 | 9.440 | 9.500 | 9.000 | 9.499 | 3,700 | +0.50(+5.54%) |
Mar 04, 2004 | 9.000 | 9.050 | 8.990 | 9.000 | 2,400 | +0.00(+0.00%) |
Mar 03, 2004 | 8.890 | 9.000 | 8.888 | 9.000 | 2,100 | +0.20(+2.27%) |
Mar 02, 2004 | 8.250 | 8.990 | 8.250 | 8.800 | 3,500 | +0.55(+6.67%) |
Mar 01, 2004 | 8.249 | 8.250 | 8.249 | 8.250 | 200 | +0.15(+1.85%) |
Feb 27, 2004 | 8.100 | 8.100 | 8.100 | 8.100 | 600 | +0.20(+2.53%) |
Feb 26, 2004 | 7.925 | 8.100 | 7.900 | 7.900 | 1,500 | -0.40(-4.82%) |
Feb 25, 2004 | 8.240 | 8.300 | 8.150 | 8.300 | 900 | +0.05(+0.61%) |
Feb 24, 2004 | 8.290 | 8.290 | 8.250 | 8.250 | 400 | +0.25(+3.12%) |
Feb 23, 2004 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
Feb 20, 2004 | 8.000 | 8.000 | 8.000 | 8.000 | 600 | -0.30(-3.60%) |
Feb 19, 2004 | 8.299 | 8.299 | 8.299 | 8.299 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 8.280 | 8.300 | 8.100 | 8.299 | 2,600 | +0.30(+3.74%) |
Feb 17, 2004 | 8.000 | 8.000 | 8.000 | 8.000 | 600 | -0.16(-1.96%) |
Feb 13, 2004 | 8.160 | 8.160 | 8.160 | 8.160 | 3,100 | +0.00(+0.00%) |
Feb 12, 2004 | 8.160 | 8.160 | 8.160 | 8.160 | 200 | -0.17(-2.04%) |
Feb 11, 2004 | 8.400 | 8.400 | 8.330 | 8.330 | 9,300 | +0.30(+3.74%) |
Feb 10, 2004 | 8.030 | 8.030 | 8.030 | 8.030 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 7.760 | 8.030 | 7.750 | 8.030 | 5,400 | -0.09(-1.11%) |
Feb 06, 2004 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 8.000 | 8.120 | 7.750 | 8.120 | 11,500 | +0.13(+1.64%) |
Feb 04, 2004 | 7.989 | 7.989 | 7.989 | 7.989 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 8.100 | 8.450 | 7.989 | 7.989 | 19,200 | -0.32(-3.82%) |
Feb 02, 2004 | 8.290 | 8.380 | 8.200 | 8.306 | 2,800 | +0.25(+3.06%) |
Jan 30, 2004 | 8.148 | 8.150 | 8.060 | 8.060 | 700 | -0.06(-0.74%) |
Jan 29, 2004 | 8.290 | 8.290 | 8.120 | 8.120 | 300 | +0.08(+0.98%) |
Jan 28, 2004 | 8.041 | 8.041 | 8.041 | 8.041 | 100 | +0.14(+1.78%) |
Jan 27, 2004 | 7.900 | 8.150 | 7.900 | 7.900 | 200 | -0.25(-3.07%) |
Jan 26, 2004 | 7.900 | 8.340 | 7.900 | 8.150 | 1,400 | +0.25(+3.16%) |
Jan 23, 2004 | 7.900 | 7.960 | 7.900 | 7.900 | 1,400 | -0.48(-5.73%) |
Jan 22, 2004 | 8.161 | 8.380 | 8.000 | 8.380 | 13,200 | -0.08(-0.95%) |
Jan 21, 2004 | 8.460 | 8.460 | 8.460 | 8.460 | 100 | -0.04(-0.47%) |
Jan 20, 2004 | 8.260 | 8.500 | 8.260 | 8.500 | 400 | +0.56(+7.05%) |
Jan 16, 2004 | 7.941 | 7.941 | 7.940 | 7.940 | 200 | -0.01(-0.13%) |
Jan 15, 2004 | 7.991 | 7.991 | 7.950 | 7.950 | 450 | -0.30(-3.64%) |
Jan 14, 2004 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 8.000 | 8.250 | 8.000 | 8.250 | 3,000 | -0.03(-0.36%) |
Jan 12, 2004 | 7.930 | 8.280 | 7.900 | 8.280 | 2,320 | +0.18(+2.22%) |
Jan 09, 2004 | 7.960 | 8.100 | 7.960 | 8.100 | 500 | +0.00(+0.01%) |
Jan 08, 2004 | 8.099 | 8.099 | 8.099 | 8.099 | 300 | +0.11(+1.36%) |
Jan 07, 2004 | 7.800 | 8.090 | 7.800 | 7.990 | 800 | +0.04(+0.50%) |
Jan 06, 2004 | 7.888 | 7.950 | 7.480 | 7.950 | 2,100 | +0.35(+4.61%) |
Jan 05, 2004 | 7.300 | 7.600 | 7.300 | 7.600 | 500 | +0.17(+2.29%) |
Jan 02, 2004 | 7.430 | 7.430 | 7.430 | 7.430 | 100 | +0.19(+2.62%) |
Dec 31, 2003 | 7.350 | 7.352 | 6.760 | 7.240 | 7,200 | -0.01(-0.14%) |
Dec 30, 2003 | 7.280 | 7.280 | 7.250 | 7.250 | 3,000 | -0.00(-0.01%) |
Dec 29, 2003 | 7.000 | 7.300 | 6.950 | 7.251 | 1,100 | +0.05(+0.71%) |
Dec 26, 2003 | 7.210 | 7.300 | 7.200 | 7.200 | 1,200 | +0.14(+1.98%) |
Dec 24, 2003 | 7.280 | 7.280 | 6.800 | 7.060 | 1,400 | -0.30(-4.08%) |
Dec 23, 2003 | 7.510 | 7.510 | 7.180 | 7.360 | 3,100 | -0.15(-2.00%) |
Dec 22, 2003 | 7.510 | 7.510 | 7.510 | 7.510 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 8.180 | 8.250 | 7.510 | 7.510 | 2,000 | -0.44(-5.53%) |
Dec 18, 2003 | 7.950 | 7.950 | 7.950 | 7.950 | 500 | +0.00(+0.00%) |
Dec 17, 2003 | 7.920 | 8.180 | 7.920 | 7.950 | 849 | -0.22(-2.69%) |
Dec 16, 2003 | 7.950 | 8.170 | 7.950 | 8.170 | 550 | +0.41(+5.28%) |
Dec 15, 2003 | 7.760 | 7.760 | 7.760 | 7.760 | 100 | +0.01(+0.13%) |
Dec 12, 2003 | 8.000 | 8.000 | 7.750 | 7.750 | 2,450 | -0.20(-2.52%) |
Dec 11, 2003 | 8.010 | 8.010 | 7.950 | 7.950 | 600 | -0.30(-3.64%) |
Dec 10, 2003 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 8.250 | 8.250 | 8.250 | 8.250 | 150 | +0.10(+1.23%) |
Dec 08, 2003 | 8.050 | 8.150 | 8.050 | 8.150 | 380 | +0.14(+1.75%) |
Dec 05, 2003 | 8.010 | 8.010 | 8.010 | 8.010 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 8.000 | 8.010 | 8.000 | 8.010 | 300 | +0.11(+1.39%) |
Dec 03, 2003 | 8.240 | 8.240 | 7.900 | 7.900 | 2,723 | -0.28(-3.42%) |
Dec 02, 2003 | 8.500 | 8.500 | 8.180 | 8.180 | 515 | -0.07(-0.85%) |
Dec 01, 2003 | 8.050 | 8.500 | 8.050 | 8.250 | 3,700 | +0.23(+2.87%) |
Nov 28, 2003 | 8.250 | 8.250 | 8.020 | 8.020 | 300 | -0.31(-3.72%) |
Nov 26, 2003 | 8.330 | 8.330 | 8.330 | 8.330 | 800 | -0.03(-0.36%) |
Nov 25, 2003 | 8.260 | 8.480 | 8.260 | 8.360 | 1,486 | +0.06(+0.71%) |
Nov 24, 2003 | 8.260 | 8.301 | 8.260 | 8.301 | 703 | +0.00(+0.01%) |
Nov 21, 2003 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 8.320 | 8.320 | 8.272 | 8.300 | 700 | +0.00(+0.00%) |
Nov 19, 2003 | 8.410 | 8.410 | 8.300 | 8.300 | 1,000 | -0.35(-4.05%) |
Nov 18, 2003 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 8.410 | 8.650 | 8.000 | 8.650 | 1,100 | -0.10(-1.14%) |
Nov 14, 2003 | 8.750 | 8.750 | 8.750 | 8.750 | 9,696 | -0.06(-0.68%) |
Nov 13, 2003 | 8.680 | 8.810 | 8.669 | 8.810 | 3,600 | +0.06(+0.69%) |
Nov 12, 2003 | 8.060 | 8.790 | 8.060 | 8.750 | 6,550 | +0.69(+8.56%) |
Nov 11, 2003 | 8.060 | 8.060 | 8.060 | 8.060 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 7.990 | 8.060 | 7.969 | 8.060 | 800 | +0.26(+3.33%) |
Nov 07, 2003 | 7.800 | 7.800 | 7.800 | 7.800 | 1,250 | -0.17(-2.13%) |
Nov 06, 2003 | 7.970 | 7.970 | 7.970 | 7.970 | 400 | +0.11(+1.40%) |
Nov 05, 2003 | 7.969 | 7.970 | 7.850 | 7.860 | 702 | -0.12(-1.50%) |
Nov 04, 2003 | 7.290 | 7.990 | 7.290 | 7.980 | 3,900 | +1.34(+20.18%) |
Nov 03, 2003 | 6.640 | 6.640 | 6.640 | 6.640 | 0 | +0.00(+0.00%) |
Oct 31, 2003 | 6.900 | 6.930 | 6.640 | 6.640 | 2,000 | -0.20(-2.92%) |
Oct 30, 2003 | 6.840 | 6.840 | 6.840 | 6.840 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 6.830 | 6.840 | 6.830 | 6.840 | 1,600 | -0.07(-1.01%) |
Oct 28, 2003 | 6.910 | 6.910 | 6.910 | 6.910 | 500 | +0.21(+3.13%) |
Oct 27, 2003 | 6.700 | 6.700 | 6.700 | 6.700 | 0 | +0.00(+0.00%) |
Oct 24, 2003 | 6.700 | 6.700 | 6.700 | 6.700 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 6.710 | 6.710 | 6.700 | 6.700 | 1,200 | +0.00(+0.00%) |
Oct 22, 2003 | 6.800 | 6.800 | 6.660 | 6.700 | 900 | +0.05(+0.75%) |
Oct 21, 2003 | 7.080 | 7.240 | 6.560 | 6.650 | 5,600 | -0.60(-8.28%) |
Oct 20, 2003 | 7.250 | 7.250 | 7.250 | 7.250 | 1,700 | -0.01(-0.14%) |
Oct 17, 2003 | 7.260 | 7.260 | 7.260 | 7.260 | 100 | +0.16(+2.25%) |
Oct 16, 2003 | 7.650 | 7.250 | 6.910 | 7.100 | 5,300 | -0.55(-7.19%) |
Oct 15, 2003 | 7.610 | 7.650 | 7.610 | 7.650 | 1,600 | +0.43(+5.96%) |
Oct 14, 2003 | 7.200 | 7.670 | 7.200 | 7.220 | 2,300 | -0.08(-1.10%) |
Oct 13, 2003 | 7.100 | 7.860 | 7.099 | 7.300 | 1,800 | +0.27(+3.84%) |
Oct 10, 2003 | 6.920 | 7.410 | 6.800 | 7.030 | 700 | +0.04(+0.57%) |
Oct 09, 2003 | 7.070 | 7.070 | 6.940 | 6.990 | 2,410 | +0.03(+0.43%) |
Oct 08, 2003 | 6.610 | 6.960 | 6.610 | 6.960 | 42,900 | +0.06(+0.87%) |
Oct 07, 2003 | 6.802 | 6.900 | 6.800 | 6.900 | 2,300 | -0.26(-3.63%) |
Oct 06, 2003 | 7.100 | 7.160 | 6.600 | 7.160 | 2,600 | +0.11(+1.56%) |
Oct 03, 2003 | 7.050 | 7.050 | 7.050 | 7.050 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 7.010 | 7.050 | 7.000 | 7.050 | 2,172 | +0.05(+0.71%) |
Oct 01, 2003 | 7.002 | 7.002 | 7.000 | 7.000 | 300 | -0.01(-0.13%) |
Sep 30, 2003 | 7.010 | 7.010 | 7.009 | 7.009 | 528 | -0.08(-1.13%) |
Sep 29, 2003 | 7.089 | 7.089 | 7.089 | 7.089 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 6.970 | 7.089 | 6.970 | 7.089 | 472 | +0.02(+0.27%) |
Sep 25, 2003 | 7.080 | 7.080 | 7.070 | 7.070 | 600 | -0.30(-4.06%) |
Sep 24, 2003 | 7.369 | 7.369 | 7.369 | 7.369 | 1,000 | +0.00(+0.00%) |
Sep 23, 2003 | 7.369 | 7.369 | 7.369 | 7.369 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 7.290 | 7.369 | 7.290 | 7.369 | 8,300 | +0.08(+1.08%) |
Sep 19, 2003 | 7.390 | 7.390 | 7.279 | 7.290 | 1,550 | -0.07(-0.95%) |
Sep 18, 2003 | 7.360 | 7.360 | 7.360 | 7.360 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 7.360 | 7.360 | 7.360 | 7.360 | 200 | +0.00(+0.00%) |
Sep 16, 2003 | 7.350 | 7.360 | 7.350 | 7.360 | 1,200 | +0.06(+0.82%) |
Sep 15, 2003 | 7.300 | 7.300 | 7.300 | 7.300 | 100 | -0.09(-1.22%) |
Sep 12, 2003 | 7.250 | 7.400 | 7.250 | 7.390 | 5,400 | +0.14(+1.93%) |
Sep 11, 2003 | 7.380 | 7.380 | 7.250 | 7.250 | 2,400 | -0.15(-2.03%) |
Sep 10, 2003 | 7.390 | 7.400 | 7.390 | 7.400 | 2,100 | -0.05(-0.67%) |
Sep 09, 2003 | 7.450 | 7.450 | 7.450 | 7.450 | 0 | +0.00(+0.00%) |
Sep 08, 2003 | 7.480 | 7.490 | 7.450 | 7.450 | 3,400 | +0.04(+0.54%) |
Sep 05, 2003 | 7.400 | 7.500 | 7.210 | 7.410 | 8,000 | -0.06(-0.80%) |
Sep 04, 2003 | 7.190 | 7.470 | 7.190 | 7.470 | 4,200 | +0.22(+3.03%) |
Sep 03, 2003 | 7.130 | 7.250 | 7.070 | 7.250 | 8,200 | -0.03(-0.41%) |
Sep 02, 2003 | 7.320 | 7.320 | 7.260 | 7.280 | 2,800 | -0.11(-1.49%) |
Aug 29, 2003 | 7.349 | 7.390 | 7.349 | 7.390 | 1,300 | +0.11(+1.51%) |
Aug 28, 2003 | 7.292 | 7.292 | 7.280 | 7.280 | 300 | -0.15(-2.02%) |
Aug 27, 2003 | 7.380 | 7.430 | 7.260 | 7.430 | 42,200 | +0.05(+0.68%) |
Aug 26, 2003 | 7.380 | 7.380 | 7.380 | 7.380 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 7.080 | 7.730 | 6.840 | 7.380 | 3,200 | -0.37(-4.77%) |
Aug 22, 2003 | 7.751 | 7.751 | 7.750 | 7.750 | 2,200 | -0.02(-0.26%) |
Aug 21, 2003 | 7.800 | 7.800 | 7.770 | 7.770 | 1,900 | -0.08(-1.02%) |
Aug 20, 2003 | 7.860 | 7.860 | 7.850 | 7.850 | 700 | +0.03(+0.39%) |
Aug 19, 2003 | 7.750 | 7.950 | 7.750 | 7.820 | 15,300 | +0.29(+3.85%) |
Aug 18, 2003 | 7.890 | 7.890 | 7.110 | 7.530 | 6,400 | +0.52(+7.42%) |
Aug 15, 2003 | 7.560 | 7.800 | 6.530 | 7.010 | 8,700 | -0.71(-9.20%) |
Aug 14, 2003 | 6.950 | 7.990 | 6.950 | 7.720 | 9,200 | -0.27(-3.38%) |
Aug 13, 2003 | 7.920 | 8.100 | 7.600 | 7.990 | 14,200 | +0.27(+3.50%) |
Aug 12, 2003 | 7.060 | 8.050 | 7.000 | 7.720 | 53,800 | -1.29(-14.31%) |
Aug 11, 2003 | 10.03 | 10.03 | 8.900 | 9.009 | 10,300 | -0.61(-6.35%) |
Aug 08, 2003 | 9.780 | 9.900 | 9.350 | 9.620 | 21,700 | +0.02(+0.21%) |
Aug 07, 2003 | 9.750 | 10.40 | 9.500 | 9.600 | 22,600 | -1.15(-10.70%) |
Aug 06, 2003 | 11.00 | 11.49 | 9.540 | 10.75 | 28,000 | +1.00(+10.26%) |
Aug 05, 2003 | 10.50 | 10.50 | 9.700 | 9.750 | 22,700 | +0.12(+1.25%) |
Aug 04, 2003 | 10.19 | 10.19 | 9.600 | 9.630 | 42,000 | -0.02(-0.21%) |
Aug 01, 2003 | 9.650 | 9.650 | 9.650 | 9.650 | 12,100 | -0.05(-0.52%) |
Jul 31, 2003 | 9.500 | 9.950 | 9.500 | 9.700 | 6,100 | +0.30(+3.19%) |
Jul 30, 2003 | 9.400 | 9.400 | 9.400 | 9.400 | 500 | +0.39(+4.33%) |
Jul 29, 2003 | 9.070 | 9.180 | 9.010 | 9.010 | 6,800 | +0.00(+0.00%) |
Jul 28, 2003 | 9.020 | 9.020 | 9.010 | 9.010 | 1,000 | +0.01(+0.10%) |
Jul 25, 2003 | 9.001 | 9.001 | 9.001 | 9.001 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 9.001 | 9.001 | 9.001 | 9.001 | 100 | +0.00(+0.01%) |
Jul 23, 2003 | 9.000 | 9.000 | 9.000 | 9.000 | 700 | +0.00(+0.00%) |
Jul 22, 2003 | 9.000 | 9.000 | 9.000 | 9.000 | 1,200 | +0.15(+1.69%) |
Jul 21, 2003 | 8.850 | 8.850 | 8.850 | 8.850 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 8.780 | 8.860 | 8.780 | 8.850 | 4,800 | +0.05(+0.57%) |
Jul 17, 2003 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 8.800 | 8.800 | 8.800 | 8.800 | 300 | -0.02(-0.23%) |
Jul 15, 2003 | 8.980 | 8.990 | 8.810 | 8.820 | 2,300 | -0.15(-1.67%) |
Jul 14, 2003 | 8.750 | 9.010 | 8.750 | 8.970 | 5,700 | +0.22(+2.51%) |
Jul 11, 2003 | 9.370 | 10.00 | 8.600 | 8.750 | 11,200 | -1.40(-13.79%) |
Jul 10, 2003 | 8.960 | 10.50 | 8.960 | 10.15 | 6,100 | +1.82(+21.85%) |
Jul 09, 2003 | 8.330 | 8.330 | 8.330 | 8.330 | 100 | -0.03(-0.36%) |
Jul 08, 2003 | 8.420 | 8.940 | 7.830 | 8.360 | 14,800 | +0.05(+0.60%) |
Jul 07, 2003 | 7.650 | 8.390 | 7.580 | 8.310 | 1,900 | +0.08(+0.97%) |
Jul 03, 2003 | 8.230 | 8.230 | 8.230 | 8.230 | 400 | +1.03(+14.31%) |
Jul 02, 2003 | 7.200 | 7.200 | 7.200 | 7.200 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 7.200 | 7.200 | 7.200 | 7.200 | 0 | -0.94(-11.55%) |
Jun 30, 2003 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | +0.94(+13.06%) |
Jun 26, 2003 | 7.200 | 7.200 | 7.200 | 7.200 | 200 | -0.86(-10.68%) |
Jun 25, 2003 | 8.140 | 8.250 | 8.061 | 8.061 | 8,300 | +0.11(+1.40%) |
Jun 24, 2003 | 7.950 | 7.950 | 7.950 | 7.950 | 100 | +0.15(+1.92%) |
Jun 23, 2003 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | +0.00(+0.00%) |
Jun 20, 2003 | 7.840 | 7.840 | 7.800 | 7.800 | 1,000 | -0.20(-2.50%) |
Jun 19, 2003 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | +0.09(+1.13%) |
Jun 18, 2003 | 7.950 | 7.950 | 7.911 | 7.911 | 1,300 | -0.09(-1.11%) |
Jun 17, 2003 | 7.980 | 8.000 | 7.980 | 8.000 | 3,100 | +0.06(+0.76%) |
Jun 16, 2003 | 7.940 | 7.940 | 7.940 | 7.940 | 1,200 | -0.06(-0.75%) |
Jun 13, 2003 | 8.000 | 8.000 | 7.900 | 8.000 | 1,200 | -0.02(-0.25%) |
Jun 12, 2003 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 8.020 | 8.020 | 8.010 | 8.020 | 400 | -0.13(-1.60%) |
Jun 10, 2003 | 8.250 | 8.250 | 8.000 | 8.150 | 11,400 | -0.10(-1.21%) |
Jun 09, 2003 | 8.250 | 8.250 | 8.250 | 8.250 | 6,100 | +0.00(+0.00%) |
Jun 06, 2003 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | +0.00(+0.00%) |
Jun 05, 2003 | 8.250 | 8.250 | 8.250 | 8.250 | 100 | +0.05(+0.61%) |
Jun 04, 2003 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | +0.00(+0.00%) |
Jun 03, 2003 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | +0.00(+0.00%) |