Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.734 | 8.904 | 8.730 | 8.876 | 1,375,967 | +0.12(+1.41%) |
Jan 29, 2004 | 8.853 | 9.002 | 8.640 | 8.753 | 2,357,370 | -0.08(-0.95%) |
Jan 28, 2004 | 9.210 | 9.212 | 8.776 | 8.837 | 3,432,285 | -0.25(-2.70%) |
Jan 27, 2004 | 9.130 | 9.241 | 8.994 | 9.082 | 2,768,156 | -0.05(-0.51%) |
Jan 26, 2004 | 9.254 | 9.289 | 9.019 | 9.128 | 2,903,177 | -0.19(-2.05%) |
Jan 23, 2004 | 8.856 | 9.604 | 8.851 | 9.319 | 3,867,404 | +0.41(+4.61%) |
Jan 22, 2004 | 9.172 | 9.312 | 8.900 | 8.908 | 2,792,012 | -0.31(-3.41%) |
Jan 21, 2004 | 8.510 | 9.369 | 8.510 | 9.222 | 13,869,887 | +1.07(+13.11%) |
Jan 20, 2004 | 8.172 | 8.212 | 7.818 | 8.153 | 2,933,234 | -0.07(-0.89%) |
Jan 16, 2004 | 8.367 | 8.394 | 8.185 | 8.227 | 2,201,357 | -0.11(-1.36%) |
Jan 15, 2004 | 8.308 | 8.384 | 8.128 | 8.340 | 838,075 | +0.05(+0.56%) |
Jan 14, 2004 | 8.384 | 8.413 | 8.227 | 8.294 | 1,215,617 | -0.04(-0.43%) |
Jan 13, 2004 | 8.285 | 8.365 | 8.185 | 8.329 | 1,244,620 | -0.04(-0.45%) |
Jan 12, 2004 | 8.275 | 8.547 | 8.275 | 8.367 | 1,416,497 | -0.04(-0.47%) |
Jan 09, 2004 | 8.332 | 8.489 | 8.233 | 8.407 | 1,284,034 | -0.02(-0.27%) |
Jan 08, 2004 | 8.531 | 8.594 | 8.384 | 8.430 | 885,046 | -0.01(-0.17%) |
Jan 07, 2004 | 8.386 | 8.466 | 8.195 | 8.445 | 1,289,168 | +0.14(+1.74%) |
Jan 06, 2004 | 8.338 | 8.394 | 8.227 | 8.300 | 1,698,966 | -0.04(-0.48%) |
Jan 05, 2004 | 8.334 | 8.424 | 8.264 | 8.340 | 1,476,636 | +0.09(+1.07%) |
Jan 02, 2004 | 8.162 | 8.355 | 8.118 | 8.252 | 1,620,244 | +0.08(+0.96%) |
Dec 31, 2003 | 8.334 | 8.350 | 8.149 | 8.173 | 1,636,466 | -0.12(-1.41%) |
Dec 30, 2003 | 8.229 | 8.350 | 8.176 | 8.290 | 1,069,857 | -0.03(-0.40%) |
Dec 29, 2003 | 8.191 | 8.361 | 8.105 | 8.323 | 1,177,063 | +0.16(+1.95%) |
Dec 26, 2003 | 8.120 | 8.254 | 8.051 | 8.164 | 836,911 | +0.02(+0.26%) |
Dec 24, 2003 | 8.229 | 8.229 | 8.120 | 8.143 | 415,414 | -0.10(-1.22%) |
Dec 23, 2003 | 8.109 | 8.260 | 8.080 | 8.243 | 1,398,009 | +0.04(+0.54%) |
Dec 22, 2003 | 8.220 | 8.332 | 8.086 | 8.199 | 1,174,725 | -0.08(-0.94%) |
Dec 19, 2003 | 8.464 | 8.466 | 8.181 | 8.277 | 1,389,345 | -0.15(-1.79%) |
Dec 18, 2003 | 8.243 | 8.434 | 8.126 | 8.428 | 1,272,612 | +0.16(+1.90%) |
Dec 17, 2003 | 8.237 | 8.388 | 8.162 | 8.271 | 2,150,145 | +0.08(+1.02%) |
Dec 16, 2003 | 8.162 | 8.279 | 8.049 | 8.187 | 3,530,230 | -0.03(-0.36%) |
Dec 15, 2003 | 8.638 | 8.698 | 8.189 | 8.216 | 2,939,427 | -0.13(-1.58%) |
Dec 12, 2003 | 8.229 | 8.373 | 8.090 | 8.348 | 2,678,322 | +0.29(+3.56%) |
Dec 11, 2003 | 7.799 | 8.153 | 7.782 | 8.061 | 2,002,882 | +0.21(+2.67%) |
Dec 10, 2003 | 7.808 | 7.958 | 7.650 | 7.852 | 4,597,831 | -0.03(-0.35%) |
Dec 09, 2003 | 8.028 | 8.155 | 7.826 | 7.879 | 3,224,067 | -0.20(-2.46%) |
Dec 08, 2003 | 8.384 | 8.631 | 7.780 | 8.078 | 8,275,677 | -0.37(-4.34%) |
Dec 05, 2003 | 8.803 | 8.723 | 8.376 | 8.445 | 2,487,409 | -0.36(-4.07%) |
Dec 04, 2003 | 8.803 | 8.906 | 8.610 | 8.803 | 3,068,441 | +0.00(+0.00%) |
Dec 03, 2003 | 9.130 | 9.317 | 8.803 | 8.803 | 2,180,102 | -0.34(-3.67%) |
Dec 02, 2003 | 9.222 | 9.258 | 9.128 | 9.138 | 1,669,176 | -0.12(-1.34%) |
Dec 01, 2003 | 9.319 | 9.405 | 9.138 | 9.262 | 1,514,590 | +0.14(+1.49%) |
Nov 28, 2003 | 8.985 | 9.159 | 8.939 | 9.126 | 440,548 | +0.08(+0.90%) |
Nov 26, 2003 | 9.185 | 9.207 | 8.767 | 9.044 | 1,359,369 | -0.02(-0.23%) |
Nov 25, 2003 | 9.011 | 9.094 | 8.918 | 9.065 | 1,764,831 | +0.16(+1.79%) |
Nov 24, 2003 | 8.717 | 8.960 | 8.673 | 8.906 | 1,862,031 | +0.26(+3.01%) |
Nov 21, 2003 | 8.445 | 8.669 | 8.508 | 8.646 | 1,913,525 | +0.20(+2.38%) |
Nov 20, 2003 | 8.432 | 8.556 | 8.390 | 8.445 | 1,572,563 | -0.03(-0.32%) |
Nov 19, 2003 | 8.522 | 8.583 | 8.388 | 8.472 | 1,336,458 | +0.04(+0.47%) |
Nov 18, 2003 | 8.426 | 8.646 | 8.394 | 8.432 | 2,333,329 | -0.03(-0.32%) |
Nov 17, 2003 | 8.499 | 8.594 | 8.373 | 8.459 | 2,196,090 | -0.09(-1.10%) |
Nov 14, 2003 | 8.686 | 8.847 | 8.499 | 8.554 | 1,949,312 | -0.09(-1.04%) |
Nov 13, 2003 | 8.688 | 8.822 | 8.638 | 8.644 | 1,226,247 | -0.08(-0.89%) |
Nov 12, 2003 | 8.656 | 8.910 | 8.656 | 8.721 | 2,070,273 | +0.04(+0.43%) |
Nov 11, 2003 | 8.554 | 8.797 | 8.552 | 8.684 | 1,573,326 | +0.10(+1.22%) |
Nov 10, 2003 | 8.856 | 8.876 | 8.562 | 8.579 | 2,675,493 | -0.28(-3.17%) |
Nov 07, 2003 | 8.960 | 9.048 | 8.803 | 8.860 | 1,575,091 | -0.05(-0.56%) |
Nov 06, 2003 | 8.992 | 9.032 | 8.803 | 8.910 | 3,353,544 | -0.28(-3.08%) |
Nov 05, 2003 | 9.128 | 9.195 | 8.929 | 9.193 | 1,387,942 | +0.09(+1.04%) |
Nov 04, 2003 | 9.111 | 9.214 | 8.971 | 9.099 | 1,493,945 | -0.02(-0.23%) |
Nov 03, 2003 | 8.889 | 9.138 | 8.874 | 9.120 | 2,356,487 | +0.31(+3.50%) |
Oct 31, 2003 | 8.677 | 8.826 | 8.606 | 8.812 | 3,632,182 | +0.07(+0.84%) |
Oct 30, 2003 | 9.065 | 9.254 | 8.757 | 8.738 | 2,754,001 | -0.33(-3.61%) |
Oct 29, 2003 | 8.956 | 9.086 | 8.918 | 9.065 | 1,711,228 | +0.14(+1.53%) |
Oct 28, 2003 | 8.740 | 8.929 | 8.663 | 8.929 | 1,539,328 | +0.27(+3.15%) |
Oct 27, 2003 | 8.650 | 8.761 | 8.531 | 8.656 | 2,203,742 | +0.16(+1.85%) |
Oct 24, 2003 | 8.436 | 8.535 | 8.411 | 8.499 | 1,698,966 | +0.05(+0.62%) |
Oct 23, 2003 | 8.396 | 8.501 | 8.336 | 8.447 | 2,576,361 | -0.08(-0.91%) |
Oct 22, 2003 | 8.667 | 8.667 | 8.332 | 8.524 | 3,257,188 | -0.14(-1.64%) |
Oct 21, 2003 | 8.332 | 8.705 | 8.279 | 8.667 | 3,728,347 | +0.35(+4.21%) |
Oct 20, 2003 | 8.076 | 8.417 | 8.070 | 8.317 | 3,312,675 | +0.26(+3.23%) |
Oct 17, 2003 | 8.139 | 8.323 | 8.057 | 8.057 | 3,293,825 | -0.06(-0.72%) |
Oct 16, 2003 | 8.193 | 8.179 | 8.044 | 8.116 | 1,131,785 | -0.08(-0.95%) |
Oct 15, 2003 | 8.189 | 8.290 | 8.051 | 8.193 | 2,623,584 | +0.01(+0.18%) |
Oct 14, 2003 | 7.755 | 8.179 | 7.692 | 8.179 | 4,344,007 | +0.44(+5.75%) |
Oct 13, 2003 | 7.810 | 7.902 | 7.560 | 7.734 | 2,637,893 | -0.02(-0.27%) |
Oct 10, 2003 | 7.661 | 7.797 | 7.516 | 7.755 | 1,855,323 | +0.08(+1.09%) |
Oct 09, 2003 | 7.437 | 7.713 | 7.336 | 7.671 | 2,670,593 | +0.33(+4.54%) |
Oct 08, 2003 | 7.441 | 7.468 | 7.196 | 7.338 | 1,710,484 | -0.10(-1.38%) |
Oct 07, 2003 | 7.468 | 7.493 | 7.179 | 7.441 | 1,878,892 | +0.02(+0.25%) |
Oct 06, 2003 | 7.340 | 7.466 | 7.202 | 7.422 | 2,810,829 | +0.16(+2.25%) |
Oct 03, 2003 | 7.294 | 7.470 | 7.216 | 7.258 | 2,744,201 | +0.05(+0.70%) |
Oct 02, 2003 | 7.250 | 7.355 | 7.072 | 7.208 | 3,093,904 | +0.01(+0.17%) |
Oct 01, 2003 | 6.778 | 7.271 | 6.571 | 7.196 | 6,687,097 | +0.32(+4.63%) |
Sep 30, 2003 | 7.210 | 7.252 | 6.845 | 6.877 | 8,476,843 | -0.49(-6.66%) |
Sep 29, 2003 | 7.277 | 7.472 | 7.126 | 7.367 | 2,000,134 | +0.03(+0.46%) |
Sep 26, 2003 | 7.602 | 7.617 | 7.212 | 7.334 | 3,151,552 | -0.28(-3.71%) |
Sep 25, 2003 | 7.828 | 7.963 | 7.611 | 7.617 | 1,382,136 | -0.19(-2.39%) |
Sep 24, 2003 | 7.866 | 7.986 | 7.822 | 7.803 | 2,236,467 | -0.06(-0.80%) |
Sep 23, 2003 | 7.715 | 7.944 | 7.652 | 7.866 | 1,621,351 | +0.26(+3.36%) |
Sep 22, 2003 | 7.577 | 7.686 | 7.514 | 7.611 | 1,165,345 | -0.09(-1.22%) |
Sep 19, 2003 | 7.755 | 7.776 | 7.598 | 7.705 | 1,360,738 | +0.01(+0.08%) |
Sep 18, 2003 | 7.489 | 7.740 | 7.468 | 7.699 | 2,921,941 | +0.26(+3.44%) |
Sep 17, 2003 | 7.409 | 7.472 | 7.294 | 7.443 | 3,081,776 | -0.12(-1.63%) |
Sep 16, 2003 | 7.520 | 7.587 | 7.478 | 7.566 | 1,386,048 | +0.05(+0.70%) |
Sep 15, 2003 | 7.413 | 7.579 | 7.315 | 7.514 | 2,448,974 | +0.10(+1.30%) |
Sep 12, 2003 | 7.378 | 7.430 | 7.315 | 7.418 | 1,410,319 | +0.04(+0.51%) |
Sep 11, 2003 | 7.126 | 7.441 | 7.126 | 7.380 | 3,344,498 | +0.28(+3.89%) |
Sep 10, 2003 | 7.107 | 7.170 | 6.984 | 7.103 | 2,309,182 | +0.04(+0.56%) |
Sep 09, 2003 | 7.336 | 7.365 | 7.053 | 7.063 | 4,425,138 | -0.28(-3.85%) |
Sep 08, 2003 | 7.292 | 7.411 | 7.227 | 7.346 | 2,370,252 | +0.05(+0.75%) |
Sep 05, 2003 | 7.397 | 7.428 | 7.208 | 7.292 | 2,067,768 | -0.09(-1.16%) |
Sep 04, 2003 | 7.483 | 7.566 | 7.315 | 7.378 | 2,495,730 | -0.09(-1.15%) |
Sep 03, 2003 | 7.587 | 7.619 | 7.437 | 7.464 | 1,866,907 | -0.00(-0.06%) |
Sep 02, 2003 | 7.393 | 7.525 | 7.235 | 7.468 | 2,498,116 | +0.24(+3.28%) |
Aug 29, 2003 | 7.336 | 7.430 | 7.093 | 7.231 | 2,350,690 | -0.04(-0.61%) |
Aug 28, 2003 | 7.107 | 7.365 | 6.940 | 7.275 | 3,649,367 | +0.26(+3.77%) |
Aug 27, 2003 | 6.843 | 7.116 | 6.808 | 7.011 | 3,142,683 | +0.18(+2.64%) |
Aug 26, 2003 | 6.558 | 6.860 | 6.558 | 6.831 | 1,994,771 | +0.10(+1.56%) |
Aug 25, 2003 | 6.925 | 6.925 | 6.655 | 6.726 | 1,971,393 | -0.07(-0.99%) |
Aug 22, 2003 | 6.875 | 7.028 | 6.707 | 6.793 | 2,656,037 | +3.40(+100.15%) |
Aug 21, 2003 | 3.361 | 3.407 | 3.335 | 3.394 | 2,888,387 | +0.01(+0.28%) |
Aug 20, 2003 | 3.377 | 3.498 | 3.346 | 3.384 | 7,723,357 | -0.00(-0.02%) |
Aug 19, 2003 | 3.275 | 3.389 | 3.257 | 3.385 | 6,055,402 | +0.14(+4.28%) |
Aug 18, 2003 | 3.052 | 3.269 | 3.039 | 3.246 | 5,041,079 | +0.19(+6.35%) |
Aug 15, 2003 | 3.029 | 3.052 | 3.002 | 3.052 | 910,314 | +0.01(+0.41%) |
Aug 14, 2003 | 3.039 | 3.052 | 3.013 | 3.040 | 2,469,489 | +0.02(+0.69%) |
Aug 13, 2003 | 2.924 | 3.071 | 2.917 | 3.019 | 4,649,854 | +0.10(+3.34%) |
Aug 12, 2003 | 2.874 | 2.948 | 2.874 | 2.921 | 2,153,647 | +0.05(+1.75%) |
Aug 11, 2003 | 2.809 | 2.888 | 2.803 | 2.871 | 1,755,742 | +0.07(+2.51%) |
Aug 08, 2003 | 2.847 | 2.848 | 2.759 | 2.801 | 1,981,889 | -0.04(-1.40%) |
Aug 07, 2003 | 2.815 | 2.848 | 2.801 | 2.841 | 1,651,733 | +0.02(+0.87%) |
Aug 06, 2003 | 2.816 | 2.851 | 2.792 | 2.816 | 1,938,950 | -0.00(-0.15%) |
Aug 05, 2003 | 2.870 | 2.873 | 2.816 | 2.820 | 2,135,517 | -0.05(-1.79%) |
Aug 04, 2003 | 2.913 | 2.927 | 2.818 | 2.871 | 2,487,619 | -0.05(-1.63%) |
Aug 01, 2003 | 2.902 | 2.939 | 2.874 | 2.919 | 2,049,638 | +0.02(+0.56%) |
Jul 31, 2003 | 2.906 | 2.931 | 2.882 | 2.903 | 2,312,999 | -0.03(-0.98%) |
Jul 30, 2003 | 2.913 | 2.953 | 2.888 | 2.932 | 1,583,030 | +0.02(+0.79%) |
Jul 29, 2003 | 2.911 | 2.913 | 2.856 | 2.909 | 2,304,411 | -0.01(-0.31%) |
Jul 28, 2003 | 2.902 | 2.929 | 2.860 | 2.918 | 1,451,350 | +0.02(+0.56%) |
Jul 25, 2003 | 2.929 | 2.947 | 2.869 | 2.901 | 1,744,291 | -0.03(-1.12%) |
Jul 24, 2003 | 2.945 | 2.997 | 2.886 | 2.934 | 4,503,860 | +0.02(+0.63%) |
Jul 23, 2003 | 2.754 | 2.963 | 2.754 | 2.916 | 5,654,635 | +0.16(+5.74%) |
Jul 22, 2003 | 2.698 | 2.764 | 2.672 | 2.758 | 2,625,979 | +0.08(+3.17%) |
Jul 21, 2003 | 2.620 | 2.685 | 2.610 | 2.673 | 2,716,629 | +0.08(+3.01%) |
Jul 18, 2003 | 2.604 | 2.619 | 2.554 | 2.595 | 3,350,223 | -0.01(-0.30%) |
Jul 17, 2003 | 2.585 | 2.653 | 2.585 | 2.603 | 5,352,151 | -0.03(-0.98%) |
Jul 16, 2003 | 2.684 | 2.694 | 2.568 | 2.628 | 3,514,347 | -0.09(-3.25%) |
Jul 15, 2003 | 2.725 | 2.745 | 2.692 | 2.717 | 3,593,546 | -0.05(-1.68%) |
Jul 14, 2003 | 2.681 | 2.763 | 2.672 | 2.763 | 3,000,983 | +0.10(+3.74%) |
Jul 11, 2003 | 2.588 | 2.668 | 2.588 | 2.663 | 1,725,207 | +0.09(+3.63%) |
Jul 10, 2003 | 2.615 | 2.615 | 2.562 | 2.570 | 1,386,463 | -0.05(-1.91%) |
Jul 09, 2003 | 2.646 | 2.696 | 2.619 | 2.620 | 2,498,116 | -0.05(-2.05%) |
Jul 08, 2003 | 2.568 | 2.690 | 2.567 | 2.675 | 3,021,976 | +0.11(+4.20%) |
Jul 07, 2003 | 2.486 | 2.580 | 2.473 | 2.567 | 2,494,299 | +0.10(+3.92%) |
Jul 03, 2003 | 2.469 | 2.486 | 2.413 | 2.470 | 3,582,096 | -0.01(-0.34%) |
Jul 02, 2003 | 2.502 | 2.521 | 2.456 | 2.478 | 2,090,669 | -0.01(-0.23%) |
Jul 01, 2003 | 2.482 | 2.502 | 2.442 | 2.484 | 2,487,619 | +0.02(+0.80%) |
Jun 30, 2003 | 2.488 | 2.509 | 2.473 | 2.465 | 2,868,835 | -0.02(-0.96%) |
Jun 27, 2003 | 2.469 | 2.524 | 2.469 | 2.488 | 2,851,172 | +0.01(+0.30%) |
Jun 26, 2003 | 2.488 | 2.509 | 2.472 | 2.481 | 2,563,956 | +0.00(+0.00%) |
Jun 25, 2003 | 2.461 | 2.529 | 2.461 | 2.481 | 3,785,342 | +0.02(+0.85%) |
Jun 24, 2003 | 2.463 | 2.515 | 2.439 | 2.460 | 3,417,018 | -0.01(-0.23%) |
Jun 23, 2003 | 2.541 | 2.568 | 2.410 | 2.466 | 3,335,910 | -0.08(-3.27%) |
Jun 20, 2003 | 2.565 | 2.599 | 2.518 | 2.549 | 2,891,249 | -0.01(-0.33%) |
Jun 19, 2003 | 2.667 | 2.680 | 2.507 | 2.558 | 4,070,650 | -0.11(-4.11%) |
Jun 18, 2003 | 2.689 | 2.711 | 2.635 | 2.667 | 2,210,899 | -0.06(-2.10%) |
Jun 17, 2003 | 2.776 | 2.787 | 2.701 | 2.724 | 2,344,488 | -0.02(-0.61%) |
Jun 16, 2003 | 2.625 | 2.769 | 2.625 | 2.741 | 4,892,223 | +0.12(+4.54%) |
Jun 13, 2003 | 2.598 | 2.642 | 2.595 | 2.622 | 2,737,622 | +0.02(+0.60%) |
Jun 12, 2003 | 2.619 | 2.620 | 2.570 | 2.606 | 1,592,572 | -0.01(-0.52%) |
Jun 11, 2003 | 2.607 | 2.620 | 2.570 | 2.620 | 1,920,820 | +0.03(+1.05%) |
Jun 10, 2003 | 2.523 | 2.606 | 2.507 | 2.593 | 2,127,883 | +0.09(+3.67%) |
Jun 09, 2003 | 2.548 | 2.589 | 2.490 | 2.501 | 1,536,465 | -0.05(-1.85%) |
Jun 06, 2003 | 2.602 | 2.725 | 2.538 | 2.548 | 4,700,427 | -0.04(-1.46%) |
Jun 05, 2003 | 2.542 | 2.656 | 2.534 | 2.586 | 3,840,686 | +0.02(+0.96%) |
Jun 04, 2003 | 2.482 | 2.574 | 2.464 | 2.561 | 4,048,703 | +0.08(+3.43%) |
Jun 03, 2003 | 2.416 | 2.476 | 2.379 | 2.476 | 3,616,447 | +0.07(+2.74%) |
Jun 02, 2003 | 2.381 | 2.501 | 2.363 | 2.410 | 5,510,550 | +0.04(+1.55%) |
May 30, 2003 | 2.335 | 2.379 | 2.329 | 2.374 | 1,344,478 | +0.04(+1.68%) |
May 29, 2003 | 2.322 | 2.362 | 2.285 | 2.334 | 1,825,399 | +0.02(+0.79%) |
May 28, 2003 | 2.261 | 2.353 | 2.261 | 2.316 | 1,941,812 | +0.04(+1.80%) |
May 27, 2003 | 2.250 | 2.284 | 2.227 | 2.275 | 1,316,806 | +0.02(+0.95%) |
May 23, 2003 | 2.253 | 2.266 | 2.237 | 2.254 | 944,665 | +0.00(+0.02%) |
May 22, 2003 | 2.253 | 2.290 | 2.242 | 2.253 | 2,903,654 | +0.00(+0.00%) |
May 21, 2003 | 2.192 | 2.264 | 2.185 | 2.253 | 2,745,255 | +0.04(+1.94%) |
May 20, 2003 | 2.219 | 2.253 | 2.175 | 2.210 | 4,399,852 | -0.00(-0.07%) |
May 19, 2003 | 2.254 | 2.260 | 2.004 | 2.212 | 11,959,086 | -0.06(-2.85%) |
May 16, 2003 | 2.303 | 2.330 | 2.271 | 2.277 | 2,518,154 | -0.05(-2.05%) |
May 15, 2003 | 2.358 | 2.400 | 2.270 | 2.324 | 4,289,164 | -0.04(-1.77%) |
May 14, 2003 | 2.371 | 2.405 | 2.358 | 2.366 | 3,070,640 | +0.00(+0.07%) |
May 13, 2003 | 2.384 | 2.386 | 2.287 | 2.365 | 3,419,880 | +0.01(+0.60%) |
May 12, 2003 | 2.289 | 2.379 | 2.274 | 2.351 | 6,689,950 | +0.07(+2.87%) |
May 09, 2003 | 2.306 | 2.327 | 2.277 | 2.285 | 3,229,993 | +0.00(+0.00%) |
May 08, 2003 | 2.293 | 2.313 | 2.240 | 2.285 | 2,780,561 | -0.01(-0.64%) |
May 07, 2003 | 2.319 | 2.340 | 2.285 | 2.300 | 2,886,478 | -0.02(-0.77%) |
May 06, 2003 | 2.340 | 2.364 | 2.291 | 2.318 | 3,291,062 | -0.02(-0.72%) |
May 05, 2003 | 2.369 | 2.421 | 2.316 | 2.334 | 6,083,074 | -0.01(-0.62%) |
May 02, 2003 | 2.221 | 2.408 | 2.200 | 2.349 | 7,910,382 | +0.15(+6.71%) |
May 01, 2003 | 2.210 | 2.224 | 2.198 | 2.201 | 1,165,087 | -0.02(-0.73%) |
Apr 30, 2003 | 2.232 | 2.235 | 2.177 | 2.218 | 2,224,258 | -0.01(-0.42%) |
Apr 29, 2003 | 2.224 | 2.237 | 2.214 | 2.227 | 1,332,074 | +0.00(+0.12%) |
Apr 28, 2003 | 2.219 | 2.248 | 2.209 | 2.224 | 2,889,341 | +0.03(+1.48%) |
Apr 25, 2003 | 2.149 | 2.209 | 2.148 | 2.192 | 1,637,420 | +0.03(+1.60%) |
Apr 24, 2003 | 2.154 | 2.185 | 2.141 | 2.157 | 1,661,275 | -0.01(-0.53%) |
Apr 23, 2003 | 2.166 | 2.206 | 2.148 | 2.169 | 2,776,744 | -0.03(-1.22%) |
Apr 22, 2003 | 2.201 | 2.217 | 2.165 | 2.196 | 5,017,224 | -0.03(-1.18%) |
Apr 21, 2003 | 2.262 | 2.269 | 2.203 | 2.222 | 2,020,057 | -0.03(-1.19%) |
Apr 17, 2003 | 2.221 | 2.272 | 2.201 | 2.249 | 1,978,072 | +0.02(+0.97%) |
Apr 16, 2003 | 2.091 | 2.277 | 2.076 | 2.227 | 11,355,072 | +0.19(+9.25%) |
Apr 15, 2003 | 2.038 | 2.068 | 1.986 | 2.038 | 4,578,289 | +0.02(+0.80%) |
Apr 14, 2003 | 1.988 | 2.035 | 1.988 | 2.022 | 2,568,727 | +0.05(+2.55%) |
Apr 11, 2003 | 1.978 | 2.004 | 1.958 | 1.972 | 1,824,445 | +0.01(+0.29%) |
Apr 10, 2003 | 1.965 | 2.039 | 1.927 | 1.966 | 1,450,395 | +0.01(+0.46%) |
Apr 09, 2003 | 1.945 | 1.981 | 1.934 | 1.957 | 1,908,415 | +0.01(+0.59%) |
Apr 08, 2003 | 1.952 | 1.971 | 1.923 | 1.946 | 2,274,831 | -0.01(-0.48%) |
Apr 07, 2003 | 2.008 | 2.029 | 1.944 | 1.955 | 4,205,193 | +0.01(+0.30%) |
Apr 04, 2003 | 1.922 | 1.966 | 1.879 | 1.949 | 4,469,509 | +0.04(+1.86%) |
Apr 03, 2003 | 1.838 | 1.950 | 1.834 | 1.914 | 6,823,539 | +0.08(+4.49%) |
Apr 02, 2003 | 1.730 | 1.863 | 1.712 | 1.831 | 4,409,394 | +0.09(+5.40%) |
Apr 01, 2003 | 1.763 | 1.764 | 1.708 | 1.738 | 1,900,781 | +0.01(+0.42%) |
Mar 31, 2003 | 1.768 | 1.771 | 1.691 | 1.730 | 3,755,924 | -0.04(-2.45%) |
Mar 28, 2003 | 1.786 | 1.794 | 1.771 | 1.774 | 745,589 | -0.01(-0.76%) |
Mar 27, 2003 | 1.774 | 1.808 | 1.761 | 1.787 | 1,943,654 | +0.00(+0.18%) |
Mar 26, 2003 | 1.781 | 1.792 | 1.760 | 1.784 | 4,480,883 | +0.02(+1.04%) |
Mar 25, 2003 | 1.782 | 1.803 | 1.755 | 1.766 | 1,952,433 | -0.01(-0.44%) |
Mar 24, 2003 | 1.821 | 1.821 | 1.766 | 1.774 | 1,644,109 | -0.08(-4.32%) |
Mar 21, 2003 | 1.850 | 1.860 | 1.795 | 1.854 | 2,971,393 | +0.04(+1.99%) |
Mar 20, 2003 | 1.786 | 1.818 | 1.786 | 1.818 | 2,958,330 | +0.02(+0.96%) |
Mar 19, 2003 | 1.818 | 1.851 | 1.788 | 1.800 | 3,112,301 | -0.02(-0.89%) |
Mar 18, 2003 | 1.833 | 1.834 | 1.773 | 1.817 | 3,796,563 | -0.01(-0.40%) |
Mar 17, 2003 | 1.711 | 1.834 | 1.690 | 1.824 | 4,639,482 | +0.09(+5.46%) |
Mar 14, 2003 | 1.784 | 1.820 | 1.708 | 1.730 | 5,886,450 | -0.06(-3.23%) |
Mar 13, 2003 | 1.647 | 1.792 | 1.627 | 1.787 | 6,096,433 | +0.14(+8.46%) |
Mar 12, 2003 | 1.687 | 1.689 | 1.606 | 1.648 | 20,862,198 | -0.02(-1.41%) |
Mar 11, 2003 | 1.627 | 1.690 | 1.615 | 1.672 | 9,287,304 | +0.11(+7.26%) |
Mar 10, 2003 | 1.617 | 1.640 | 1.551 | 1.558 | 4,380,768 | -0.08(-5.14%) |
Mar 07, 2003 | 1.627 | 1.651 | 1.585 | 1.643 | 3,984,771 | -0.00(-0.26%) |
Mar 06, 2003 | 1.644 | 1.658 | 1.540 | 1.647 | 4,729,053 | +0.00(+0.16%) |
Mar 05, 2003 | 1.687 | 1.729 | 1.618 | 1.644 | 3,156,519 | -0.08(-4.68%) |
Mar 04, 2003 | 1.654 | 1.729 | 1.650 | 1.725 | 2,077,310 | +0.04(+2.46%) |
Mar 03, 2003 | 1.713 | 1.741 | 1.669 | 1.684 | 2,619,300 | -0.05(-2.84%) |
Feb 28, 2003 | 1.731 | 1.784 | 1.730 | 1.733 | 2,813,958 | -0.02(-1.17%) |
Feb 27, 2003 | 1.708 | 1.762 | 1.708 | 1.753 | 3,412,247 | -0.01(-0.48%) |
Feb 26, 2003 | 1.787 | 1.790 | 1.729 | 1.762 | 2,277,694 | -0.03(-1.70%) |
Feb 25, 2003 | 1.787 | 1.810 | 1.776 | 1.792 | 2,550,597 | -0.02(-1.01%) |
Feb 24, 2003 | 1.796 | 1.810 | 1.784 | 1.810 | 3,250,031 | +0.02(+1.20%) |
Feb 21, 2003 | 1.801 | 1.818 | 1.768 | 1.789 | 1,643,145 | -0.00(-0.18%) |
Feb 20, 2003 | 1.824 | 1.824 | 1.742 | 1.792 | 2,696,591 | -0.02(-1.30%) |
Feb 19, 2003 | 1.886 | 1.886 | 1.808 | 1.816 | 3,950,420 | -0.07(-3.54%) |
Feb 18, 2003 | 1.813 | 1.885 | 1.787 | 1.882 | 4,694,702 | +0.09(+5.03%) |
Feb 14, 2003 | 1.702 | 1.811 | 1.702 | 1.792 | 5,845,476 | +0.09(+5.26%) |
Feb 13, 2003 | 1.640 | 1.726 | 1.595 | 1.702 | 4,828,291 | +0.06(+3.70%) |
Feb 12, 2003 | 1.672 | 1.685 | 1.593 | 1.642 | 5,356,922 | -0.03(-1.54%) |
Feb 11, 2003 | 1.673 | 1.702 | 1.658 | 1.667 | 4,089,734 | -0.01(-0.50%) |
Feb 10, 2003 | 1.742 | 1.754 | 1.666 | 1.676 | 5,866,469 | -0.08(-4.31%) |
Feb 07, 2003 | 1.835 | 1.850 | 1.721 | 1.751 | 6,236,702 | -0.10(-5.29%) |
Feb 06, 2003 | 1.901 | 1.906 | 1.838 | 1.849 | 1,817,765 | -0.04(-2.01%) |
Feb 05, 2003 | 1.874 | 1.928 | 1.847 | 1.887 | 2,840,676 | +0.01(+0.76%) |
Feb 04, 2003 | 1.899 | 1.924 | 1.855 | 1.873 | 2,823,500 | -0.03(-1.71%) |