Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 11.80 | 11.80 | 11.80 | 11.80 | 300 | +0.00(+0.00%) |
Jun 29, 2004 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 11.80 | 11.80 | 11.80 | 11.80 | 901 | +0.03(+0.27%) |
Jun 25, 2004 | 11.75 | 11.76 | 11.47 | 11.76 | 601 | -0.08(-0.67%) |
Jun 24, 2004 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 11.84 | 11.84 | 11.84 | 11.84 | 601 | -0.15(-1.29%) |
Jun 22, 2004 | 12.06 | 12.06 | 12.00 | 12.00 | 300 | -0.19(-1.53%) |
Jun 21, 2004 | 11.45 | 12.18 | 11.45 | 12.18 | 1,502 | +0.24(+2.05%) |
Jun 18, 2004 | 11.94 | 11.94 | 11.94 | 11.94 | 150 | +0.09(+0.76%) |
Jun 17, 2004 | 11.84 | 11.85 | 11.84 | 11.85 | 450 | +0.48(+4.26%) |
Jun 16, 2004 | 11.37 | 11.37 | 11.37 | 11.37 | 2,134 | +0.00(+0.00%) |
Jun 15, 2004 | 11.84 | 11.84 | 11.37 | 11.37 | 2,103 | -0.08(-0.70%) |
Jun 14, 2004 | 11.45 | 11.45 | 11.45 | 11.45 | 300 | +0.13(+1.13%) |
Jun 10, 2004 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 11.32 | 11.32 | 11.32 | 11.32 | 150 | -0.10(-0.89%) |
Jun 08, 2004 | 11.42 | 11.42 | 11.42 | 11.42 | 4,508 | +0.07(+0.66%) |
Jun 07, 2004 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 11.34 | 11.34 | 11.34 | 11.34 | 1,051 | -0.07(-0.65%) |
Jun 03, 2004 | 11.45 | 11.45 | 11.42 | 11.42 | 300 | +0.11(+0.94%) |
Jun 02, 2004 | 11.45 | 11.58 | 11.31 | 11.31 | 1,803 | +0.00(+0.00%) |
Jun 01, 2004 | 11.31 | 11.31 | 11.31 | 11.31 | 901 | -0.13(-1.12%) |
May 28, 2004 | 11.43 | 11.44 | 11.43 | 11.44 | 300 | +0.13(+1.13%) |
May 27, 2004 | 11.31 | 11.31 | 11.31 | 11.31 | 1,803 | +0.00(+0.00%) |
May 26, 2004 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
May 25, 2004 | 11.31 | 11.31 | 11.31 | 11.31 | 450 | +0.00(+0.00%) |
May 24, 2004 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
May 21, 2004 | 11.66 | 11.66 | 11.19 | 11.31 | 1,953 | -0.39(-3.36%) |
May 20, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
May 19, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 751 | -0.01(-0.05%) |
May 18, 2004 | 11.71 | 11.71 | 11.63 | 11.71 | 751 | +0.43(+3.77%) |
May 17, 2004 | 11.68 | 11.68 | 11.26 | 11.29 | 901 | -0.40(-3.42%) |
May 14, 2004 | 11.84 | 11.84 | 11.68 | 11.68 | 751 | +0.27(+2.33%) |
May 13, 2004 | 11.42 | 11.42 | 11.42 | 11.42 | 150 | +0.05(+0.47%) |
May 12, 2004 | 11.07 | 11.46 | 11.07 | 11.37 | 1,502 | -0.36(-3.04%) |
May 11, 2004 | 11.71 | 11.72 | 11.71 | 11.72 | 3,005 | +0.15(+1.29%) |
May 10, 2004 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | +0.00(+0.00%) |
May 07, 2004 | 11.07 | 11.57 | 11.07 | 11.57 | 901 | -0.10(-0.82%) |
May 06, 2004 | 11.13 | 11.67 | 11.13 | 11.67 | 751 | +0.58(+5.23%) |
May 05, 2004 | 11.02 | 11.39 | 10.97 | 11.09 | 2,103 | -0.65(-5.56%) |
May 04, 2004 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | +0.00(+0.00%) |
May 03, 2004 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 12.08 | 12.08 | 11.74 | 11.74 | 450 | -0.26(-2.19%) |
Apr 28, 2004 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 12.00 | 12.00 | 12.00 | 12.00 | 300 | +0.63(+5.57%) |
Apr 26, 2004 | 11.92 | 11.92 | 11.37 | 11.37 | 300 | +0.00(+0.00%) |
Apr 23, 2004 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 11.37 | 11.37 | 11.37 | 11.37 | 300 | -0.12(-1.02%) |
Apr 21, 2004 | 11.40 | 11.49 | 11.40 | 11.49 | 300 | -0.44(-3.66%) |
Apr 20, 2004 | 11.92 | 11.92 | 11.92 | 11.92 | 450 | +0.09(+0.72%) |
Apr 19, 2004 | 11.84 | 11.84 | 11.84 | 11.84 | 450 | +0.12(+1.00%) |
Apr 16, 2004 | 11.84 | 11.84 | 11.45 | 11.72 | 1,202 | +0.47(+4.16%) |
Apr 15, 2004 | 11.64 | 11.84 | 11.25 | 11.25 | 2,404 | -0.70(-5.83%) |
Apr 14, 2004 | 11.91 | 11.95 | 11.84 | 11.95 | 601 | +0.24(+2.05%) |
Apr 13, 2004 | 11.30 | 11.71 | 11.29 | 11.71 | 1,202 | +0.15(+1.34%) |
Apr 12, 2004 | 11.71 | 11.71 | 11.56 | 11.56 | 3,155 | +0.02(+0.14%) |
Apr 08, 2004 | 11.18 | 11.54 | 11.18 | 11.54 | 3,155 | +0.10(+0.84%) |
Apr 07, 2004 | 11.71 | 11.71 | 11.45 | 11.45 | 2,103 | -0.21(-1.83%) |
Apr 06, 2004 | 11.66 | 11.66 | 11.66 | 11.66 | 150 | +0.35(+3.06%) |
Apr 05, 2004 | 11.30 | 11.31 | 11.30 | 11.31 | 601 | -0.40(-3.41%) |
Apr 02, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 11.70 | 11.71 | 11.31 | 11.71 | 2,254 | +0.27(+2.33%) |
Mar 31, 2004 | 11.45 | 11.45 | 11.45 | 11.45 | 150 | +0.14(+1.22%) |
Mar 30, 2004 | 11.31 | 11.31 | 11.31 | 11.31 | 150 | -0.02(-0.19%) |
Mar 29, 2004 | 11.63 | 11.63 | 11.33 | 11.33 | 751 | -0.17(-1.44%) |
Mar 26, 2004 | 11.58 | 11.58 | 11.49 | 11.49 | 300 | +0.30(+2.66%) |
Mar 25, 2004 | 11.55 | 11.55 | 11.19 | 11.19 | 1,202 | -0.20(-1.78%) |
Mar 24, 2004 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 11.45 | 11.55 | 11.40 | 11.40 | 1,051 | -0.05(-0.42%) |
Mar 18, 2004 | 11.44 | 11.45 | 11.44 | 11.45 | 300 | +0.27(+2.38%) |
Mar 17, 2004 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 11.18 | 11.18 | 11.18 | 11.18 | 901 | -0.21(-1.87%) |
Mar 15, 2004 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 11.18 | 11.39 | 11.18 | 11.39 | 2,554 | +0.21(+1.91%) |
Mar 11, 2004 | 11.45 | 11.45 | 10.81 | 11.18 | 3,155 | -0.37(-3.23%) |
Mar 10, 2004 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 11.55 | 11.55 | 11.55 | 11.55 | 300 | +0.37(+3.34%) |
Mar 05, 2004 | 11.18 | 11.18 | 11.18 | 11.18 | 150 | +0.27(+2.43%) |
Mar 04, 2004 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 10.91 | 10.91 | 10.91 | 10.91 | 150 | -0.27(-2.38%) |
Mar 02, 2004 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 11.18 | 11.18 | 11.18 | 11.18 | 751 | +0.10(+0.86%) |
Feb 26, 2004 | 11.18 | 11.18 | 11.08 | 11.08 | 450 | +0.04(+0.34%) |
Feb 25, 2004 | 10.79 | 11.05 | 10.79 | 11.05 | 4,057 | +0.27(+2.47%) |
Feb 24, 2004 | 11.45 | 11.66 | 10.78 | 10.78 | 3,155 | -0.03(-0.25%) |
Feb 23, 2004 | 11.18 | 11.18 | 10.81 | 10.81 | 1,051 | +0.03(+0.25%) |
Feb 20, 2004 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 10.80 | 10.80 | 10.78 | 10.78 | 1,352 | -0.45(-4.03%) |
Feb 17, 2004 | 11.23 | 11.23 | 11.23 | 11.23 | 601 | +0.51(+4.71%) |
Feb 13, 2004 | 10.73 | 10.73 | 10.73 | 10.73 | 1,051 | +0.00(+0.00%) |
Feb 12, 2004 | 10.73 | 10.73 | 10.73 | 10.73 | 1,502 | -0.48(-4.32%) |
Feb 11, 2004 | 10.65 | 11.21 | 10.65 | 11.21 | 2,554 | +0.20(+1.79%) |
Feb 10, 2004 | 10.59 | 11.01 | 10.59 | 11.01 | 300 | +0.45(+4.23%) |
Feb 09, 2004 | 11.23 | 11.23 | 10.57 | 10.57 | 2,404 | -1.02(-8.82%) |
Feb 06, 2004 | 10.78 | 11.71 | 10.78 | 11.59 | 2,855 | +0.94(+8.85%) |
Feb 05, 2004 | 10.65 | 10.65 | 10.65 | 10.65 | 150 | -0.06(-0.60%) |
Feb 04, 2004 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 10.71 | 10.71 | 10.71 | 10.71 | 150 | -0.07(-0.64%) |
Feb 02, 2004 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | +0.00(+0.00%) |
Jan 30, 2004 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 10.71 | 10.78 | 10.71 | 10.78 | 450 | +0.10(+0.90%) |
Jan 28, 2004 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | +0.00(+0.00%) |
Jan 27, 2004 | 10.58 | 10.68 | 10.58 | 10.68 | 300 | +0.11(+1.01%) |
Jan 26, 2004 | 10.65 | 10.65 | 10.58 | 10.58 | 601 | -0.33(-3.05%) |
Jan 23, 2004 | 10.91 | 10.91 | 10.91 | 10.91 | 150 | +0.40(+3.77%) |
Jan 22, 2004 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 10.53 | 10.53 | 10.51 | 10.51 | 300 | -0.22(-2.08%) |
Jan 20, 2004 | 11.29 | 11.29 | 10.74 | 10.74 | 4,057 | +0.18(+1.66%) |
Jan 16, 2004 | 11.27 | 11.27 | 10.53 | 10.56 | 601 | -0.37(-3.36%) |
Jan 15, 2004 | 11.01 | 11.06 | 10.93 | 10.93 | 751 | +0.40(+3.84%) |
Jan 14, 2004 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 10.55 | 10.55 | 10.52 | 10.52 | 338 | -0.51(-4.63%) |
Jan 12, 2004 | 11.04 | 11.04 | 11.04 | 11.04 | 309 | +0.13(+1.18%) |
Jan 09, 2004 | 10.65 | 11.05 | 10.65 | 10.91 | 7,873 | +0.30(+2.81%) |
Jan 08, 2004 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 10.54 | 10.61 | 10.54 | 10.61 | 593 | +0.10(+0.91%) |
Jan 06, 2004 | 10.65 | 10.65 | 10.51 | 10.51 | 1,051 | +0.00(+0.00%) |
Jan 05, 2004 | 10.82 | 10.91 | 10.51 | 10.51 | 2,705 | -0.24(-2.23%) |
Dec 31, 2003 | 10.75 | 10.75 | 10.75 | 10.75 | 150 | +0.11(+1.00%) |
Dec 30, 2003 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 10.91 | 10.91 | 10.65 | 10.65 | 788 | -0.21(-1.96%) |
Dec 26, 2003 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 11.18 | 11.18 | 10.86 | 10.86 | 560 | +0.11(+0.99%) |
Dec 22, 2003 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 10.75 | 10.75 | 10.75 | 10.75 | 300 | +0.01(+0.10%) |
Dec 18, 2003 | 10.86 | 10.86 | 10.23 | 10.74 | 1,051 | +0.55(+5.38%) |
Dec 17, 2003 | 10.19 | 10.19 | 10.19 | 10.19 | 150 | -0.05(-0.52%) |
Dec 16, 2003 | 10.25 | 10.25 | 10.25 | 10.25 | 450 | -0.05(-0.47%) |
Dec 15, 2003 | 11.26 | 11.26 | 10.16 | 10.30 | 5,447 | +0.05(+0.47%) |
Dec 12, 2003 | 10.19 | 10.25 | 10.06 | 10.25 | 1,953 | -0.93(-8.33%) |
Dec 11, 2003 | 10.94 | 11.18 | 10.35 | 11.18 | 1,352 | -0.11(-0.94%) |
Dec 10, 2003 | 10.06 | 11.29 | 10.06 | 11.29 | 2,028 | +1.38(+13.98%) |
Dec 09, 2003 | 11.32 | 11.32 | 9.901 | 9.901 | 7,523 | -1.28(-11.43%) |
Dec 08, 2003 | 11.32 | 11.32 | 11.10 | 11.18 | 901 | -0.14(-1.27%) |
Dec 05, 2003 | 11.18 | 11.32 | 11.32 | 11.32 | 601 | +0.14(+1.29%) |
Dec 04, 2003 | 11.18 | 11.18 | 10.94 | 11.18 | 601 | -0.08(-0.71%) |
Dec 03, 2003 | 10.86 | 11.26 | 10.52 | 11.26 | 1,803 | +0.32(+2.92%) |
Dec 02, 2003 | 10.48 | 10.94 | 10.48 | 10.94 | 2,103 | +0.54(+5.22%) |
Dec 01, 2003 | 10.40 | 10.40 | 10.40 | 10.40 | 199 | -0.12(-1.11%) |
Nov 28, 2003 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 10.51 | 10.51 | 10.51 | 10.51 | 601 | +0.00(+0.00%) |
Nov 24, 2003 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | -0.40(-3.66%) |
Nov 21, 2003 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 10.86 | 10.91 | 10.86 | 10.91 | 300 | +0.13(+1.23%) |
Nov 18, 2003 | 10.86 | 10.86 | 10.78 | 10.78 | 300 | -0.13(-1.22%) |
Nov 17, 2003 | 10.91 | 10.91 | 10.91 | 10.91 | 160 | -0.27(-2.38%) |
Nov 14, 2003 | 11.18 | 11.18 | 11.08 | 11.18 | 1,653 | -0.16(-1.41%) |
Nov 13, 2003 | 10.46 | 11.45 | 10.41 | 11.34 | 30,282 | +0.77(+7.30%) |
Nov 12, 2003 | 9.742 | 10.65 | 9.742 | 10.57 | 1,771 | +0.82(+8.46%) |
Nov 11, 2003 | 10.11 | 10.11 | 9.742 | 9.742 | 6,913 | -0.37(-3.68%) |
Nov 10, 2003 | 9.816 | 10.11 | 9.816 | 10.11 | 330 | +0.27(+2.70%) |
Nov 07, 2003 | 10.64 | 10.65 | 9.848 | 9.848 | 1,653 | -0.56(-5.37%) |
Nov 06, 2003 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 10.35 | 10.41 | 10.35 | 10.41 | 901 | -0.24(-2.25%) |
Nov 04, 2003 | 10.46 | 10.65 | 10.46 | 10.65 | 901 | +0.53(+5.21%) |
Nov 03, 2003 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | +0.00(+0.00%) |
Oct 31, 2003 | 10.11 | 10.12 | 10.11 | 10.12 | 450 | +0.40(+4.16%) |
Oct 30, 2003 | 9.715 | 9.715 | 9.715 | 9.715 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 9.715 | 9.715 | 9.715 | 9.715 | 300 | +0.00(+0.00%) |
Oct 28, 2003 | 9.715 | 9.715 | 9.715 | 9.715 | 300 | +0.13(+1.39%) |
Oct 27, 2003 | 9.928 | 9.939 | 9.582 | 9.582 | 1,051 | -0.16(-1.64%) |
Oct 24, 2003 | 9.742 | 9.742 | 9.742 | 9.742 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 9.742 | 9.742 | 9.742 | 9.742 | 150 | -0.48(-4.69%) |
Oct 22, 2003 | 10.22 | 10.22 | 10.22 | 10.22 | 150 | +0.48(+4.91%) |
Oct 21, 2003 | 9.742 | 9.742 | 9.742 | 9.742 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 9.742 | 9.742 | 9.742 | 9.742 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 9.875 | 9.875 | 9.742 | 9.742 | 300 | -0.22(-2.19%) |
Oct 16, 2003 | 10.65 | 11.10 | 9.960 | 9.960 | 2,103 | -0.69(-6.45%) |
Oct 15, 2003 | 10.78 | 10.78 | 10.65 | 10.65 | 676 | -0.16(-1.48%) |
Oct 14, 2003 | 11.18 | 11.18 | 10.81 | 10.81 | 10,820 | -0.37(-3.33%) |
Oct 13, 2003 | 10.91 | 11.18 | 10.91 | 11.18 | 2,254 | +0.40(+3.70%) |
Oct 10, 2003 | 9.912 | 10.78 | 9.912 | 10.78 | 601 | +0.24(+2.32%) |
Oct 09, 2003 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 10.08 | 10.53 | 9.635 | 10.53 | 1,677 | +0.37(+3.61%) |
Oct 07, 2003 | 10.14 | 10.17 | 10.01 | 10.17 | 2,254 | +0.03(+0.26%) |
Oct 06, 2003 | 9.715 | 10.14 | 9.715 | 10.14 | 1,202 | +0.11(+1.06%) |
Oct 03, 2003 | 9.720 | 10.04 | 9.720 | 10.03 | 1,202 | +0.03(+0.27%) |
Oct 02, 2003 | 9.348 | 10.01 | 9.316 | 10.01 | 8,597 | +0.66(+7.06%) |
Oct 01, 2003 | 9.348 | 9.348 | 9.348 | 9.348 | 150 | -0.12(-1.29%) |
Sep 30, 2003 | 9.475 | 9.475 | 9.470 | 9.470 | 2,103 | -0.01(-0.06%) |
Sep 29, 2003 | 9.273 | 9.475 | 9.273 | 9.475 | 450 | -0.16(-1.65%) |
Sep 26, 2003 | 10.11 | 10.11 | 9.183 | 9.635 | 2,705 | -0.29(-2.95%) |
Sep 25, 2003 | 9.050 | 9.928 | 9.380 | 9.928 | 4,959 | +0.88(+9.71%) |
Sep 24, 2003 | 10.14 | 10.16 | 8.943 | 9.050 | 7,965 | -1.09(-10.71%) |
Sep 23, 2003 | 10.09 | 10.14 | 10.04 | 10.14 | 3,606 | +0.29(+2.92%) |
Sep 22, 2003 | 9.997 | 9.997 | 9.848 | 9.848 | 901 | -0.26(-2.53%) |
Sep 19, 2003 | 9.848 | 10.35 | 9.795 | 10.10 | 2,254 | +0.20(+2.04%) |
Sep 18, 2003 | 10.01 | 10.01 | 9.853 | 9.901 | 1,653 | -0.35(-3.38%) |
Sep 17, 2003 | 10.36 | 10.36 | 9.981 | 10.25 | 2,103 | +0.03(+0.26%) |
Sep 16, 2003 | 11.71 | 11.71 | 10.11 | 10.22 | 7,514 | +1.38(+15.61%) |
Sep 12, 2003 | 8.841 | 8.861 | 8.841 | 8.841 | 2,254 | -0.09(-0.95%) |
Sep 11, 2003 | 8.926 | 8.926 | 8.926 | 8.926 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 8.854 | 8.926 | 8.854 | 8.926 | 3,569 | +0.41(+4.76%) |
Sep 09, 2003 | 8.977 | 8.977 | 8.521 | 8.521 | 2,066 | -0.68(-7.40%) |
Sep 08, 2003 | 8.681 | 9.202 | 8.681 | 9.202 | 5,072 | +0.53(+6.10%) |
Sep 05, 2003 | 8.687 | 8.688 | 8.673 | 8.673 | 751 | +0.25(+2.99%) |
Sep 04, 2003 | 8.422 | 8.422 | 8.422 | 8.422 | 0 | +0.00(+0.00%) |
Sep 03, 2003 | 8.517 | 8.650 | 8.422 | 8.422 | 3,193 | -0.01(-0.12%) |
Sep 02, 2003 | 8.688 | 8.688 | 8.432 | 8.432 | 4,132 | -0.26(-2.94%) |
Aug 29, 2003 | 8.347 | 8.687 | 8.347 | 8.687 | 2,254 | +0.46(+5.59%) |
Aug 28, 2003 | 8.091 | 8.323 | 8.091 | 8.228 | 2,254 | +0.05(+0.62%) |
Aug 27, 2003 | 8.173 | 8.177 | 8.023 | 8.177 | 2,066 | +0.17(+2.13%) |
Aug 26, 2003 | 7.924 | 8.006 | 7.924 | 8.006 | 1,127 | +0.26(+3.30%) |
Aug 25, 2003 | 7.870 | 7.870 | 7.751 | 7.751 | 939 | -0.20(-2.57%) |
Aug 22, 2003 | 8.010 | 8.173 | 7.955 | 7.955 | 6,574 | -0.06(-0.72%) |
Aug 21, 2003 | 8.177 | 8.177 | 7.665 | 8.013 | 8,641 | +0.34(+4.39%) |
Aug 19, 2003 | 7.676 | 7.676 | 7.676 | 7.676 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 7.676 | 7.676 | 7.676 | 7.676 | 0 | +0.00(+0.00%) |
Aug 15, 2003 | 7.676 | 7.676 | 7.676 | 7.676 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 7.676 | 7.676 | 7.676 | 7.676 | 187 | -0.30(-3.72%) |
Aug 13, 2003 | 7.972 | 7.972 | 7.972 | 7.972 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 7.972 | 7.972 | 7.972 | 7.972 | 375 | -0.03(-0.34%) |
Aug 11, 2003 | 7.999 | 7.999 | 7.999 | 7.999 | 375 | +0.08(+0.99%) |
Aug 08, 2003 | 7.921 | 7.921 | 7.921 | 7.921 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 7.921 | 7.921 | 7.921 | 7.921 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 7.921 | 7.921 | 7.921 | 7.921 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 7.921 | 7.921 | 7.921 | 7.921 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 7.921 | 7.921 | 7.921 | 7.921 | 187 | +0.00(+0.00%) |
Aug 01, 2003 | 7.972 | 8.139 | 7.921 | 7.921 | 1,127 | -0.22(-2.76%) |
Jul 31, 2003 | 8.146 | 8.146 | 8.146 | 8.146 | 0 | +0.00(+0.00%) |
Jul 30, 2003 | 7.836 | 8.146 | 7.836 | 8.146 | 563 | +0.31(+4.00%) |
Jul 29, 2003 | 7.843 | 7.843 | 7.832 | 7.832 | 751 | -0.18(-2.21%) |
Jul 28, 2003 | 7.836 | 8.010 | 7.734 | 8.010 | 6,011 | +0.43(+5.66%) |
Jul 25, 2003 | 7.580 | 7.580 | 7.580 | 7.580 | 1,127 | +0.00(+0.00%) |
Jul 24, 2003 | 7.580 | 7.580 | 7.580 | 7.580 | 2,817 | +0.17(+2.30%) |
Jul 23, 2003 | 7.410 | 7.410 | 7.410 | 7.410 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 7.410 | 7.410 | 7.410 | 7.410 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 7.410 | 7.410 | 6.814 | 7.410 | 7,326 | +0.00(+0.00%) |
Jul 18, 2003 | 7.410 | 7.410 | 7.410 | 7.410 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 7.410 | 7.410 | 7.410 | 7.410 | 187 | +0.00(+0.00%) |
Jul 16, 2003 | 7.223 | 7.495 | 7.223 | 7.410 | 1,127 | +0.32(+4.57%) |
Jul 15, 2003 | 6.831 | 7.086 | 6.831 | 7.086 | 1,690 | +0.27(+4.00%) |
Jul 14, 2003 | 6.933 | 6.933 | 6.814 | 6.814 | 1,127 | +0.00(+0.00%) |
Jul 11, 2003 | 6.814 | 6.814 | 6.814 | 6.814 | 0 | -0.01(-0.10%) |
Jul 10, 2003 | 6.821 | 6.821 | 6.821 | 6.821 | 0 | +0.00(+0.00%) |
Jul 09, 2003 | 6.994 | 7.011 | 6.821 | 6.821 | 1,127 | -0.33(-4.67%) |
Jul 08, 2003 | 7.086 | 7.154 | 7.073 | 7.154 | 751 | +0.34(+5.00%) |
Jul 07, 2003 | 6.814 | 6.814 | 6.814 | 6.814 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 6.814 | 6.814 | 6.814 | 6.814 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 6.814 | 6.814 | 6.814 | 6.814 | 0 | +0.00(+0.00%) |