Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 2.979 | 3.006 | 2.824 | 2.826 | 317,346 | -0.15(-5.14%) |
Jan 29, 2004 | 3.065 | 3.087 | 2.973 | 2.979 | 119,526 | -0.10(-3.30%) |
Jan 28, 2004 | 3.226 | 3.238 | 3.075 | 3.081 | 119,004 | -0.15(-4.51%) |
Jan 27, 2004 | 3.297 | 3.297 | 3.219 | 3.226 | 92,385 | -0.07(-2.04%) |
Jan 26, 2004 | 3.267 | 3.293 | 3.259 | 3.293 | 109,087 | +0.03(+0.82%) |
Jan 23, 2004 | 3.200 | 3.267 | 3.180 | 3.267 | 91,863 | +0.07(+2.10%) |
Jan 22, 2004 | 3.265 | 3.282 | 3.194 | 3.200 | 108,565 | -0.08(-2.57%) |
Jan 21, 2004 | 3.314 | 3.314 | 3.272 | 3.284 | 197,819 | -0.05(-1.49%) |
Jan 20, 2004 | 3.405 | 3.406 | 3.332 | 3.334 | 179,029 | -0.07(-2.19%) |
Jan 16, 2004 | 3.489 | 3.535 | 3.374 | 3.408 | 182,160 | -0.08(-2.31%) |
Jan 15, 2004 | 3.355 | 3.525 | 3.272 | 3.489 | 342,921 | +0.17(+5.20%) |
Jan 14, 2004 | 3.238 | 3.389 | 3.223 | 3.316 | 253,668 | +0.10(+3.04%) |
Jan 13, 2004 | 3.276 | 3.276 | 3.171 | 3.219 | 363,277 | -0.06(-1.75%) |
Jan 12, 2004 | 3.276 | 3.292 | 3.257 | 3.276 | 287,073 | +0.02(+0.47%) |
Jan 09, 2004 | 3.255 | 3.295 | 3.221 | 3.261 | 293,336 | +0.00(+0.12%) |
Jan 08, 2004 | 3.201 | 3.257 | 3.192 | 3.257 | 196,775 | +0.06(+1.74%) |
Jan 07, 2004 | 3.123 | 3.200 | 3.117 | 3.201 | 124,746 | +0.06(+1.95%) |
Jan 06, 2004 | 3.161 | 3.209 | 3.140 | 3.140 | 144,058 | -0.02(-0.67%) |
Jan 05, 2004 | 3.188 | 3.215 | 3.142 | 3.161 | 102,824 | -0.03(-0.84%) |
Jan 02, 2004 | 3.165 | 3.236 | 3.161 | 3.188 | 159,195 | +0.02(+0.57%) |
Dec 31, 2003 | 3.205 | 3.207 | 3.159 | 3.170 | 147,555 | -0.02(-0.60%) |
Dec 30, 2003 | 3.170 | 3.203 | 3.170 | 3.189 | 119,996 | +0.02(+0.60%) |
Dec 29, 2003 | 3.109 | 3.170 | 3.109 | 3.170 | 126,886 | +0.06(+2.08%) |
Dec 26, 2003 | 3.092 | 3.105 | 3.090 | 3.105 | 17,224 | +0.01(+0.17%) |
Dec 24, 2003 | 3.083 | 3.111 | 3.083 | 3.100 | 21,817 | +0.01(+0.28%) |
Dec 23, 2003 | 3.137 | 3.137 | 3.078 | 3.092 | 92,437 | -0.02(-0.67%) |
Dec 22, 2003 | 3.205 | 3.215 | 3.109 | 3.112 | 97,604 | -0.09(-2.88%) |
Dec 19, 2003 | 3.196 | 3.217 | 3.161 | 3.205 | 118,274 | +0.01(+0.33%) |
Dec 18, 2003 | 3.213 | 3.213 | 3.158 | 3.194 | 209,563 | +0.01(+0.22%) |
Dec 17, 2003 | 3.194 | 3.194 | 3.187 | 3.187 | 117,699 | -0.01(-0.27%) |
Dec 16, 2003 | 3.187 | 3.213 | 3.146 | 3.196 | 326,689 | -0.01(-0.27%) |
Dec 15, 2003 | 3.283 | 3.283 | 3.205 | 3.205 | 266,977 | -0.07(-2.08%) |
Dec 12, 2003 | 3.215 | 3.273 | 3.215 | 3.273 | 151,574 | +0.06(+1.84%) |
Dec 11, 2003 | 3.191 | 3.222 | 3.191 | 3.213 | 124,589 | +0.03(+0.93%) |
Dec 10, 2003 | 3.187 | 3.205 | 3.165 | 3.184 | 56,266 | +0.00(+0.11%) |
Dec 09, 2003 | 3.222 | 3.224 | 3.173 | 3.180 | 122,867 | -0.03(-0.98%) |
Dec 08, 2003 | 3.213 | 3.222 | 3.187 | 3.212 | 101,049 | +0.02(+0.60%) |
Dec 05, 2003 | 3.243 | 3.243 | 3.213 | 3.193 | 113,680 | -0.05(-1.50%) |
Dec 04, 2003 | 3.212 | 3.245 | 3.196 | 3.241 | 162,483 | +0.02(+0.70%) |
Dec 03, 2003 | 3.250 | 3.269 | 3.219 | 3.219 | 102,197 | -0.04(-1.33%) |
Dec 02, 2003 | 3.260 | 3.260 | 3.260 | 3.262 | 134,350 | +0.01(+0.27%) |
Dec 01, 2003 | 3.219 | 3.273 | 3.219 | 3.254 | 192,338 | +0.04(+1.14%) |
Nov 28, 2003 | 3.231 | 3.248 | 3.210 | 3.217 | 60,285 | -0.02(-0.54%) |
Nov 26, 2003 | 3.283 | 3.301 | 3.257 | 3.234 | 232,529 | -0.03(-0.96%) |
Nov 25, 2003 | 3.107 | 3.274 | 3.107 | 3.266 | 310,038 | +0.16(+5.04%) |
Nov 24, 2003 | 2.930 | 3.119 | 2.917 | 3.109 | 250,901 | +0.19(+6.63%) |
Nov 21, 2003 | 2.891 | 2.930 | 2.884 | 2.916 | 131,479 | +0.04(+1.45%) |
Nov 20, 2003 | 2.700 | 2.909 | 2.700 | 2.874 | 226,787 | +0.16(+5.77%) |
Nov 19, 2003 | 2.691 | 2.743 | 2.691 | 2.717 | 90,715 | +0.02(+0.65%) |
Nov 18, 2003 | 2.674 | 2.708 | 2.674 | 2.700 | 74,638 | +0.03(+0.98%) |
Nov 17, 2003 | 2.644 | 2.682 | 2.627 | 2.674 | 79,232 | -0.04(-1.54%) |
Nov 14, 2003 | 2.743 | 2.743 | 2.705 | 2.715 | 134,924 | -0.02(-0.89%) |
Nov 13, 2003 | 2.708 | 2.740 | 2.693 | 2.740 | 74,638 | +0.03(+1.16%) |
Nov 12, 2003 | 2.680 | 2.717 | 2.680 | 2.708 | 94,734 | +0.06(+2.17%) |
Nov 11, 2003 | 2.731 | 2.731 | 2.654 | 2.651 | 143,536 | -0.08(-2.93%) |
Nov 10, 2003 | 2.731 | 2.735 | 2.719 | 2.731 | 121,718 | +0.01(+0.19%) |
Nov 07, 2003 | 2.743 | 2.748 | 2.728 | 2.726 | 277,312 | -0.00(-0.06%) |
Nov 06, 2003 | 2.700 | 2.728 | 2.698 | 2.728 | 137,220 | +0.03(+1.03%) |
Nov 05, 2003 | 2.679 | 2.700 | 2.642 | 2.700 | 116,551 | +0.02(+0.65%) |
Nov 04, 2003 | 2.679 | 2.680 | 2.679 | 2.682 | 80,380 | -0.01(-0.19%) |
Nov 03, 2003 | 2.665 | 2.691 | 2.682 | 2.687 | 40,190 | +0.03(+1.18%) |
Oct 31, 2003 | 2.689 | 2.689 | 2.656 | 2.656 | 96,456 | -0.02(-0.78%) |
Oct 30, 2003 | 2.691 | 2.691 | 2.665 | 2.677 | 31,578 | -0.00(-0.13%) |
Oct 29, 2003 | 2.686 | 2.691 | 2.667 | 2.680 | 70,619 | +0.01(+0.26%) |
Oct 28, 2003 | 2.639 | 2.674 | 2.630 | 2.674 | 110,236 | +0.03(+0.99%) |
Oct 27, 2003 | 2.613 | 2.654 | 2.613 | 2.647 | 78,083 | +0.04(+1.54%) |
Oct 24, 2003 | 2.647 | 2.647 | 2.588 | 2.607 | 55,692 | -0.05(-1.77%) |
Oct 23, 2003 | 2.696 | 2.698 | 2.627 | 2.654 | 108,513 | -0.04(-1.61%) |
Oct 22, 2003 | 2.717 | 2.733 | 2.665 | 2.698 | 98,753 | -0.03(-1.09%) |
Oct 21, 2003 | 2.726 | 2.735 | 2.724 | 2.728 | 112,532 | +0.01(+0.45%) |
Oct 20, 2003 | 2.717 | 2.738 | 2.715 | 2.715 | 121,144 | +0.02(+0.91%) |
Oct 17, 2003 | 2.708 | 2.717 | 2.691 | 2.691 | 139,517 | -0.02(-0.58%) |
Oct 16, 2003 | 2.705 | 2.708 | 2.700 | 2.707 | 71,768 | -0.00(-0.06%) |
Oct 15, 2003 | 2.707 | 2.722 | 2.682 | 2.708 | 95,882 | +0.00(+0.06%) |
Oct 14, 2003 | 2.628 | 2.707 | 2.627 | 2.707 | 151,574 | +0.09(+3.60%) |
Oct 13, 2003 | 2.621 | 2.635 | 2.595 | 2.613 | 67,175 | -0.01(-0.33%) |
Oct 10, 2003 | 2.599 | 2.621 | 2.595 | 2.621 | 101,623 | -0.01(-0.46%) |
Oct 09, 2003 | 2.618 | 2.656 | 2.613 | 2.633 | 130,331 | +0.04(+1.41%) |
Oct 08, 2003 | 2.604 | 2.609 | 2.567 | 2.597 | 55,692 | -0.02(-0.73%) |
Oct 07, 2003 | 2.569 | 2.647 | 2.552 | 2.616 | 260,088 | +0.05(+1.83%) |
Oct 06, 2003 | 2.534 | 2.569 | 2.527 | 2.569 | 200,951 | +0.02(+0.75%) |
Oct 03, 2003 | 2.552 | 2.590 | 2.531 | 2.550 | 244,586 | +0.01(+0.55%) |
Oct 02, 2003 | 2.465 | 2.576 | 2.465 | 2.536 | 288,795 | +0.07(+2.90%) |
Oct 01, 2003 | 2.369 | 2.465 | 2.369 | 2.465 | 366,305 | +0.10(+4.04%) |
Sep 30, 2003 | 2.322 | 2.421 | 2.313 | 2.369 | 273,867 | +0.04(+1.87%) |
Sep 29, 2003 | 2.252 | 2.343 | 2.224 | 2.325 | 200,376 | +0.07(+3.25%) |
Sep 26, 2003 | 2.229 | 2.273 | 2.229 | 2.252 | 337,597 | +0.03(+1.41%) |
Sep 25, 2003 | 2.219 | 2.315 | 2.215 | 2.221 | 640,747 | +0.02(+0.87%) |
Sep 24, 2003 | 2.465 | 2.465 | 2.153 | 2.202 | 1,216,615 | -0.26(-10.55%) |
Sep 23, 2003 | 2.438 | 2.463 | 2.438 | 2.461 | 183,726 | +0.02(+0.93%) |
Sep 22, 2003 | 2.433 | 2.452 | 2.433 | 2.438 | 92,437 | -0.01(-0.50%) |
Sep 19, 2003 | 2.386 | 2.489 | 2.386 | 2.451 | 227,361 | +0.07(+2.85%) |
Sep 18, 2003 | 2.364 | 2.386 | 2.364 | 2.383 | 156,741 | +0.02(+1.03%) |
Sep 17, 2003 | 2.299 | 2.364 | 2.299 | 2.358 | 130,905 | +0.05(+2.19%) |
Sep 16, 2003 | 2.306 | 2.310 | 2.297 | 2.308 | 336,449 | +0.00(+0.08%) |
Sep 15, 2003 | 2.320 | 2.350 | 2.290 | 2.306 | 70,045 | -0.03(-1.19%) |
Sep 12, 2003 | 2.316 | 2.334 | 2.299 | 2.334 | 91,863 | +0.02(+0.75%) |
Sep 11, 2003 | 2.275 | 2.316 | 2.275 | 2.316 | 72,342 | +0.05(+2.31%) |
Sep 10, 2003 | 2.264 | 2.273 | 2.250 | 2.264 | 100,475 | -0.01(-0.38%) |
Sep 09, 2003 | 2.280 | 2.280 | 2.252 | 2.273 | 39,616 | -0.02(-0.76%) |
Sep 08, 2003 | 2.250 | 2.304 | 2.245 | 2.290 | 80,954 | +0.05(+2.10%) |
Sep 05, 2003 | 2.264 | 2.301 | 2.238 | 2.243 | 97,604 | -0.04(-1.68%) |
Sep 04, 2003 | 2.325 | 2.334 | 2.280 | 2.282 | 72,916 | -0.03(-1.50%) |
Sep 03, 2003 | 2.195 | 2.351 | 2.195 | 2.316 | 293,388 | +0.13(+5.72%) |
Sep 02, 2003 | 2.116 | 2.191 | 2.099 | 2.191 | 203,247 | +0.08(+3.88%) |
Aug 29, 2003 | 2.125 | 2.149 | 2.106 | 2.109 | 127,460 | +0.00(+0.08%) |
Aug 28, 2003 | 2.055 | 2.137 | 2.055 | 2.107 | 527,640 | +0.10(+5.22%) |
Aug 27, 2003 | 1.982 | 2.005 | 1.980 | 2.003 | 110,810 | +0.03(+1.50%) |
Aug 26, 2003 | 1.986 | 1.996 | 1.933 | 1.973 | 67,749 | -0.02(-1.22%) |
Aug 25, 2003 | 1.986 | 2.038 | 1.982 | 1.998 | 91,863 | +0.00(+0.09%) |
Aug 22, 2003 | 2.038 | 2.073 | 1.947 | 1.996 | 128,034 | -0.05(-2.39%) |
Aug 21, 2003 | 1.996 | 2.062 | 1.996 | 2.045 | 69,471 | +0.05(+2.53%) |
Aug 20, 2003 | 1.977 | 2.003 | 1.977 | 1.994 | 74,638 | +0.02(+0.97%) |
Aug 19, 2003 | 1.890 | 1.975 | 1.890 | 1.975 | 136,072 | +0.09(+4.71%) |
Aug 18, 2003 | 1.864 | 1.890 | 1.858 | 1.886 | 75,787 | +0.03(+1.69%) |
Aug 15, 2003 | 1.881 | 1.890 | 1.855 | 1.855 | 35,597 | -0.02(-0.84%) |
Aug 14, 2003 | 1.825 | 1.879 | 1.825 | 1.871 | 134,924 | +0.05(+2.48%) |
Aug 13, 2003 | 1.820 | 1.844 | 1.794 | 1.825 | 55,118 | +0.01(+0.29%) |
Aug 12, 2003 | 1.808 | 1.820 | 1.792 | 1.820 | 83,251 | +0.00(+0.10%) |
Aug 11, 2003 | 1.824 | 1.824 | 1.815 | 1.818 | 28,133 | +0.01(+0.67%) |
Aug 08, 2003 | 1.777 | 1.808 | 1.766 | 1.806 | 663,138 | +0.04(+2.27%) |
Aug 07, 2003 | 1.846 | 1.846 | 1.756 | 1.766 | 178,559 | -0.07(-3.70%) |
Aug 06, 2003 | 1.907 | 1.907 | 1.831 | 1.834 | 134,350 | -0.07(-3.57%) |
Aug 05, 2003 | 1.989 | 2.012 | 1.898 | 1.902 | 241,141 | -0.10(-5.21%) |
Aug 04, 2003 | 2.073 | 2.076 | 2.005 | 2.006 | 64,878 | -0.05(-2.62%) |
Aug 01, 2003 | 2.090 | 2.090 | 2.036 | 2.060 | 86,696 | -0.03(-1.50%) |
Jul 31, 2003 | 2.106 | 2.107 | 2.074 | 2.092 | 40,764 | -0.01(-0.66%) |
Jul 30, 2003 | 2.090 | 2.106 | 2.066 | 2.106 | 111,958 | +0.01(+0.33%) |
Jul 29, 2003 | 2.107 | 2.113 | 2.081 | 2.099 | 51,098 | +0.01(+0.42%) |
Jul 28, 2003 | 2.081 | 2.128 | 2.078 | 2.090 | 57,988 | +0.03(+1.27%) |
Jul 25, 2003 | 2.067 | 2.090 | 2.055 | 2.064 | 95,882 | -0.00(-0.17%) |
Jul 24, 2003 | 2.069 | 2.078 | 2.059 | 2.067 | 53,395 | -0.00(-0.08%) |
Jul 23, 2003 | 2.073 | 2.073 | 2.047 | 2.069 | 131,479 | -0.00(-0.17%) |
Jul 22, 2003 | 2.038 | 2.081 | 2.038 | 2.073 | 75,213 | +0.03(+1.28%) |
Jul 21, 2003 | 2.067 | 2.078 | 2.047 | 2.047 | 114,829 | -0.02(-1.01%) |
Jul 18, 2003 | 2.099 | 2.099 | 2.060 | 2.067 | 109,661 | -0.03(-1.33%) |
Jul 17, 2003 | 2.066 | 2.106 | 2.041 | 2.095 | 163,057 | +0.03(+1.43%) |
Jul 16, 2003 | 2.113 | 2.120 | 2.064 | 2.066 | 104,494 | -0.05(-2.47%) |
Jul 15, 2003 | 2.107 | 2.118 | 2.104 | 2.118 | 73,490 | +0.01(+0.50%) |
Jul 14, 2003 | 2.120 | 2.125 | 2.104 | 2.107 | 138,943 | -0.02(-0.82%) |
Jul 11, 2003 | 2.120 | 2.125 | 2.120 | 2.125 | 30,429 | +0.01(+0.33%) |
Jul 10, 2003 | 2.107 | 2.130 | 2.104 | 2.118 | 62,007 | +0.00(+0.08%) |
Jul 09, 2003 | 2.130 | 2.142 | 2.113 | 2.116 | 185,449 | -0.02(-0.90%) |
Jul 08, 2003 | 2.139 | 2.141 | 2.116 | 2.135 | 60,285 | -0.00(-0.16%) |
Jul 07, 2003 | 2.094 | 2.142 | 2.094 | 2.139 | 192,338 | +0.06(+2.68%) |
Jul 03, 2003 | 2.144 | 2.144 | 2.083 | 2.083 | 112,532 | -0.06(-2.76%) |
Jul 02, 2003 | 2.203 | 2.203 | 2.134 | 2.142 | 485,727 | -0.06(-2.77%) |
Jul 01, 2003 | 2.090 | 2.219 | 2.064 | 2.203 | 904,280 | +0.08(+3.69%) |
Jun 30, 2003 | 1.914 | 2.125 | 1.902 | 2.125 | 1,006,478 | +0.20(+10.41%) |
Jun 27, 2003 | 1.864 | 1.970 | 1.864 | 1.925 | 239,993 | +0.06(+3.27%) |
Jun 26, 2003 | 1.764 | 1.893 | 1.743 | 1.864 | 315,780 | +0.10(+5.73%) |
Jun 25, 2003 | 1.747 | 1.771 | 1.747 | 1.763 | 100,475 | +0.02(+0.90%) |
Jun 24, 2003 | 1.742 | 1.777 | 1.742 | 1.747 | 128,608 | +0.00(+0.20%) |
Jun 23, 2003 | 1.770 | 1.773 | 1.742 | 1.743 | 129,182 | -0.01(-0.50%) |
Jun 20, 2003 | 1.750 | 1.773 | 1.745 | 1.752 | 49,950 | +0.00(+0.20%) |
Jun 19, 2003 | 1.733 | 1.759 | 1.733 | 1.749 | 128,034 | +0.01(+0.40%) |
Jun 18, 2003 | 1.743 | 1.745 | 1.735 | 1.742 | 90,140 | -0.01(-0.60%) |
Jun 17, 2003 | 1.745 | 1.756 | 1.731 | 1.752 | 133,201 | -0.01(-0.30%) |
Jun 16, 2003 | 1.750 | 1.757 | 1.709 | 1.757 | 318,651 | +0.02(+0.90%) |
Jun 13, 2003 | 1.757 | 1.757 | 1.740 | 1.742 | 175,688 | -0.01(-0.30%) |
Jun 12, 2003 | 1.742 | 1.750 | 1.740 | 1.747 | 62,581 | -0.01(-0.30%) |
Jun 11, 2003 | 1.757 | 1.757 | 1.742 | 1.752 | 61,433 | +0.01(+0.70%) |
Jun 10, 2003 | 1.705 | 1.740 | 1.705 | 1.740 | 77,509 | +0.03(+2.04%) |
Jun 09, 2003 | 1.716 | 1.723 | 1.702 | 1.705 | 71,194 | +0.01(+0.31%) |
Jun 06, 2003 | 1.663 | 1.702 | 1.662 | 1.700 | 182,578 | +0.03(+2.09%) |
Jun 05, 2003 | 1.646 | 1.665 | 1.635 | 1.665 | 109,087 | +0.04(+2.25%) |
Jun 04, 2003 | 1.641 | 1.667 | 1.629 | 1.629 | 84,399 | -0.00(-0.11%) |
Jun 03, 2003 | 1.576 | 1.634 | 1.576 | 1.630 | 149,277 | +0.05(+3.20%) |
Jun 02, 2003 | 1.590 | 1.590 | 1.569 | 1.580 | 88,992 | -0.02(-1.41%) |
May 30, 2003 | 1.524 | 1.618 | 1.480 | 1.602 | 444,389 | +0.02(+1.10%) |
May 29, 2003 | 1.524 | 1.594 | 1.519 | 1.585 | 347,358 | +0.07(+4.84%) |
May 28, 2003 | 1.437 | 1.515 | 1.437 | 1.512 | 346,784 | +0.07(+4.58%) |
May 27, 2003 | 1.393 | 1.463 | 1.390 | 1.446 | 315,206 | +0.05(+3.23%) |
May 23, 2003 | 1.419 | 1.419 | 1.397 | 1.400 | 161,335 | -0.01(-0.86%) |
May 22, 2003 | 1.430 | 1.437 | 1.395 | 1.413 | 217,027 | -0.03(-2.05%) |
May 21, 2003 | 1.446 | 1.472 | 1.439 | 1.442 | 289,943 | -0.01(-0.60%) |
May 20, 2003 | 1.449 | 1.454 | 1.406 | 1.451 | 155,593 | +0.01(+0.85%) |
May 19, 2003 | 1.437 | 1.446 | 1.435 | 1.439 | 105,642 | +0.01(+0.73%) |
May 16, 2003 | 1.454 | 1.454 | 1.428 | 1.428 | 179,707 | -0.03(-1.80%) |
May 15, 2003 | 1.419 | 1.454 | 1.419 | 1.454 | 126,886 | +0.02(+1.21%) |
May 14, 2003 | 1.447 | 1.461 | 1.435 | 1.437 | 253,198 | -0.02(-1.43%) |
May 13, 2003 | 1.454 | 1.458 | 1.446 | 1.458 | 148,703 | +0.00(+0.24%) |
May 12, 2003 | 1.477 | 1.477 | 1.447 | 1.454 | 273,293 | -0.01(-0.95%) |
May 09, 2003 | 1.446 | 1.468 | 1.442 | 1.468 | 120,570 | +0.02(+1.20%) |
May 08, 2003 | 1.470 | 1.470 | 1.439 | 1.451 | 107,939 | -0.02(-1.30%) |
May 07, 2003 | 1.444 | 1.477 | 1.444 | 1.470 | 164,205 | +0.03(+1.81%) |
May 06, 2003 | 1.437 | 1.454 | 1.432 | 1.444 | 158,464 | +0.01(+0.73%) |
May 05, 2003 | 1.428 | 1.480 | 1.395 | 1.433 | 912,318 | +0.02(+1.60%) |
May 02, 2003 | 1.367 | 1.418 | 1.367 | 1.411 | 338,172 | +0.07(+5.47%) |
May 01, 2003 | 1.298 | 1.346 | 1.292 | 1.338 | 802,656 | +0.05(+3.50%) |
Apr 30, 2003 | 1.325 | 1.325 | 1.280 | 1.292 | 559,792 | -0.03(-2.63%) |
Apr 29, 2003 | 1.332 | 1.376 | 1.324 | 1.327 | 458,742 | -0.00(-0.26%) |
Apr 28, 2003 | 1.419 | 1.437 | 1.315 | 1.331 | 583,332 | -0.09(-6.03%) |
Apr 25, 2003 | 1.442 | 1.442 | 1.414 | 1.416 | 138,369 | -0.03(-1.81%) |
Apr 24, 2003 | 1.454 | 1.454 | 1.423 | 1.442 | 214,730 | -0.02(-1.43%) |
Apr 23, 2003 | 1.463 | 1.473 | 1.460 | 1.463 | 93,585 | +0.01(+0.48%) |
Apr 22, 2003 | 1.456 | 1.463 | 1.442 | 1.456 | 82,102 | -0.01(-0.59%) |
Apr 21, 2003 | 1.472 | 1.472 | 1.451 | 1.465 | 80,380 | -0.01(-0.47%) |
Apr 17, 2003 | 1.463 | 1.480 | 1.454 | 1.472 | 62,007 | +0.03(+1.81%) |
Apr 16, 2003 | 1.480 | 1.487 | 1.446 | 1.446 | 48,228 | -0.03(-2.35%) |
Apr 15, 2003 | 1.501 | 1.501 | 1.468 | 1.480 | 139,517 | -0.03(-1.73%) |
Apr 14, 2003 | 1.463 | 1.507 | 1.463 | 1.507 | 151,000 | +0.05(+3.10%) |
Apr 11, 2003 | 1.498 | 1.512 | 1.451 | 1.461 | 157,890 | -0.09(-5.52%) |
Apr 10, 2003 | 1.550 | 1.554 | 1.533 | 1.547 | 51,673 | +0.01(+0.91%) |
Apr 09, 2003 | 1.515 | 1.554 | 1.515 | 1.533 | 108,513 | +0.02(+1.27%) |
Apr 08, 2003 | 1.515 | 1.515 | 1.430 | 1.514 | 187,171 | -0.01(-0.57%) |
Apr 07, 2003 | 1.515 | 1.552 | 1.501 | 1.522 | 118,848 | +0.02(+1.63%) |
Apr 04, 2003 | 1.514 | 1.517 | 1.493 | 1.498 | 75,787 | -0.01(-0.92%) |
Apr 03, 2003 | 1.510 | 1.550 | 1.510 | 1.512 | 68,323 | +0.01(+0.93%) |
Apr 02, 2003 | 1.562 | 1.573 | 1.498 | 1.498 | 114,255 | -0.04(-2.82%) |
Apr 01, 2003 | 1.568 | 1.592 | 1.540 | 1.541 | 76,935 | -0.01(-0.56%) |
Mar 31, 2003 | 1.620 | 1.641 | 1.550 | 1.550 | 110,236 | -0.09(-5.22%) |
Mar 28, 2003 | 1.639 | 1.649 | 1.627 | 1.635 | 79,806 | +0.00(+0.21%) |
Mar 27, 2003 | 1.662 | 1.672 | 1.630 | 1.632 | 44,783 | -0.03(-1.78%) |
Mar 26, 2003 | 1.716 | 1.733 | 1.662 | 1.662 | 66,026 | -0.06(-3.25%) |
Mar 25, 2003 | 1.716 | 1.731 | 1.712 | 1.717 | 86,696 | +0.01(+0.82%) |
Mar 24, 2003 | 1.724 | 1.733 | 1.689 | 1.703 | 73,490 | -0.03(-1.91%) |
Mar 21, 2003 | 1.637 | 1.740 | 1.637 | 1.736 | 145,258 | +0.10(+5.84%) |
Mar 20, 2003 | 1.575 | 1.655 | 1.568 | 1.641 | 106,217 | +0.06(+4.09%) |
Mar 19, 2003 | 1.526 | 1.580 | 1.524 | 1.576 | 1,779,852 | +0.05(+3.31%) |
Mar 18, 2003 | 1.507 | 1.515 | 1.507 | 1.526 | 41,338 | +0.02(+1.04%) |
Mar 17, 2003 | 1.512 | 1.538 | 1.489 | 1.510 | 173,392 | -0.00(-0.12%) |
Mar 14, 2003 | 1.498 | 1.517 | 1.496 | 1.512 | 46,505 | +0.01(+0.93%) |
Mar 13, 2003 | 1.524 | 1.529 | 1.472 | 1.498 | 101,623 | +0.01(+0.82%) |
Mar 12, 2003 | 1.463 | 1.487 | 1.463 | 1.486 | 55,118 | +0.02(+1.43%) |
Mar 11, 2003 | 1.439 | 1.465 | 1.439 | 1.465 | 87,844 | +0.02(+1.69%) |
Mar 10, 2003 | 1.463 | 1.463 | 1.428 | 1.440 | 86,696 | -0.02(-1.55%) |
Mar 07, 2003 | 1.503 | 1.503 | 1.456 | 1.463 | 73,490 | -0.04(-2.67%) |
Mar 06, 2003 | 1.594 | 1.594 | 1.480 | 1.503 | 101,049 | -0.09(-5.79%) |
Mar 05, 2003 | 1.588 | 1.602 | 1.576 | 1.595 | 99,901 | +0.02(+1.22%) |
Mar 04, 2003 | 1.559 | 1.597 | 1.559 | 1.576 | 72,916 | +0.02(+1.00%) |
Mar 03, 2003 | 1.620 | 1.632 | 1.559 | 1.561 | 44,783 | -0.08(-4.68%) |
Feb 28, 2003 | 1.674 | 1.674 | 1.602 | 1.637 | 84,973 | -0.05(-3.09%) |
Feb 27, 2003 | 1.646 | 1.693 | 1.646 | 1.689 | 105,642 | +0.05(+3.08%) |
Feb 26, 2003 | 1.637 | 1.689 | 1.632 | 1.639 | 68,323 | -0.01(-0.53%) |
Feb 25, 2003 | 1.663 | 1.663 | 1.616 | 1.648 | 55,118 | -0.01(-0.53%) |
Feb 24, 2003 | 1.637 | 1.662 | 1.629 | 1.656 | 137,795 | +0.00(+0.11%) |
Feb 21, 2003 | 1.541 | 1.655 | 1.524 | 1.655 | 118,274 | +0.10(+6.74%) |
Feb 20, 2003 | 1.576 | 1.585 | 1.533 | 1.550 | 146,981 | -0.04(-2.30%) |
Feb 19, 2003 | 1.689 | 1.698 | 1.587 | 1.587 | 128,608 | -0.11(-6.76%) |
Feb 18, 2003 | 1.709 | 1.721 | 1.698 | 1.702 | 67,175 | -0.02(-1.41%) |
Feb 14, 2003 | 1.750 | 1.761 | 1.724 | 1.726 | 82,677 | -0.01(-0.80%) |
Feb 13, 2003 | 1.759 | 1.803 | 1.712 | 1.740 | 506,970 | -0.08(-4.58%) |
Feb 12, 2003 | 1.890 | 1.890 | 1.824 | 1.824 | 781,412 | -0.08(-4.03%) |
Feb 11, 2003 | 1.916 | 1.916 | 1.890 | 1.900 | 130,331 | -0.00(-0.18%) |
Feb 10, 2003 | 1.916 | 1.916 | 1.895 | 1.904 | 259,514 | -0.01(-0.64%) |
Feb 07, 2003 | 1.937 | 1.937 | 1.881 | 1.916 | 144,684 | -0.00(-0.18%) |
Feb 06, 2003 | 1.912 | 1.928 | 1.881 | 1.919 | 156,167 | +0.00(+0.18%) |
Feb 05, 2003 | 1.888 | 1.923 | 1.881 | 1.916 | 223,916 | +0.03(+1.48%) |
Feb 04, 2003 | 1.855 | 1.890 | 1.794 | 1.888 | 362,286 | +0.04(+2.07%) |