Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.899 | 1.930 | 1.873 | 1.913 | 6,419,212 | +0.00(+0.11%) |
Oct 30, 2003 | 1.939 | 1.940 | 1.899 | 1.911 | 4,740,551 | -0.03(-1.44%) |
Oct 29, 2003 | 1.944 | 1.945 | 1.915 | 1.939 | 4,402,634 | -0.00(-0.02%) |
Oct 28, 2003 | 1.937 | 1.944 | 1.910 | 1.939 | 4,757,721 | +0.01(+0.62%) |
Oct 27, 2003 | 1.927 | 1.937 | 1.912 | 1.927 | 5,082,305 | -0.00(-0.02%) |
Oct 24, 2003 | 1.920 | 1.936 | 1.895 | 1.927 | 4,399,937 | +0.01(+0.29%) |
Oct 23, 2003 | 1.912 | 1.937 | 1.893 | 1.922 | 5,120,666 | +0.01(+0.43%) |
Oct 22, 2003 | 1.892 | 1.923 | 1.847 | 1.914 | 7,436,300 | +0.00(+0.20%) |
Oct 21, 2003 | 1.891 | 1.911 | 1.887 | 1.910 | 6,819,321 | +0.01(+0.57%) |
Oct 20, 2003 | 1.871 | 1.901 | 1.867 | 1.899 | 11,336,458 | +0.03(+1.87%) |
Oct 17, 2003 | 1.954 | 1.955 | 1.849 | 1.864 | 11,638,130 | -0.08(-4.07%) |
Oct 16, 2003 | 1.951 | 1.977 | 1.933 | 1.943 | 8,324,309 | -0.01(-0.42%) |
Oct 15, 2003 | 1.980 | 1.980 | 1.918 | 1.951 | 11,006,794 | -0.01(-0.29%) |
Oct 14, 2003 | 1.921 | 1.959 | 1.917 | 1.957 | 10,020,871 | +0.03(+1.72%) |
Oct 13, 2003 | 1.843 | 1.930 | 1.830 | 1.924 | 14,049,947 | +0.08(+4.51%) |
Oct 10, 2003 | 1.862 | 1.877 | 1.807 | 1.841 | 11,707,890 | +0.00(+0.00%) |
Oct 09, 2003 | 1.849 | 1.873 | 1.797 | 1.841 | 10,144,139 | +0.01(+0.42%) |
Oct 08, 2003 | 1.850 | 1.852 | 1.806 | 1.833 | 10,299,305 | -0.02(-0.88%) |
Oct 07, 2003 | 1.817 | 1.857 | 1.788 | 1.850 | 11,779,416 | +0.02(+0.94%) |
Oct 06, 2003 | 1.768 | 1.832 | 1.767 | 1.832 | 8,177,013 | +0.06(+3.32%) |
Oct 03, 2003 | 1.679 | 1.776 | 1.674 | 1.773 | 13,237,231 | +0.12(+6.98%) |
Oct 02, 2003 | 1.642 | 1.691 | 1.634 | 1.658 | 8,125,759 | +0.01(+0.78%) |
Oct 01, 2003 | 1.619 | 1.665 | 1.619 | 1.645 | 7,332,271 | +0.02(+1.24%) |
Sep 30, 2003 | 1.658 | 1.662 | 1.586 | 1.625 | 8,979,568 | -0.03(-1.90%) |
Sep 29, 2003 | 1.658 | 1.662 | 1.634 | 1.656 | 8,100,360 | +0.01(+0.79%) |
Sep 26, 2003 | 1.682 | 1.687 | 1.629 | 1.643 | 9,871,006 | -0.05(-3.05%) |
Sep 25, 2003 | 1.772 | 1.773 | 1.688 | 1.695 | 8,726,185 | -0.08(-4.51%) |
Sep 24, 2003 | 1.806 | 1.817 | 1.755 | 1.775 | 6,109,391 | -0.05(-2.73%) |
Sep 23, 2003 | 1.785 | 1.835 | 1.785 | 1.825 | 2,916,629 | +0.03(+1.80%) |
Sep 22, 2003 | 1.806 | 1.823 | 1.771 | 1.792 | 4,152,052 | -0.04(-2.21%) |
Sep 19, 2003 | 1.868 | 1.869 | 1.799 | 1.833 | 11,448,520 | -0.03(-1.71%) |
Sep 18, 2003 | 1.862 | 1.881 | 1.839 | 1.865 | 7,469,326 | -0.00(-0.23%) |
Sep 17, 2003 | 1.796 | 1.870 | 1.796 | 1.869 | 10,986,079 | +0.05(+2.89%) |
Sep 16, 2003 | 1.742 | 1.826 | 1.742 | 1.816 | 10,878,133 | +0.08(+4.45%) |
Sep 15, 2003 | 1.718 | 1.746 | 1.713 | 1.739 | 4,697,528 | +0.02(+1.30%) |
Sep 12, 2003 | 1.726 | 1.744 | 1.695 | 1.717 | 4,027,947 | -0.03(-1.70%) |
Sep 11, 2003 | 1.708 | 1.746 | 1.706 | 1.746 | 4,549,895 | +0.02(+1.45%) |
Sep 10, 2003 | 1.735 | 1.750 | 1.720 | 1.721 | 3,340,929 | -0.02(-1.21%) |
Sep 09, 2003 | 1.769 | 1.784 | 1.741 | 1.742 | 2,643,449 | -0.04(-2.03%) |
Sep 08, 2003 | 1.756 | 1.803 | 1.737 | 1.779 | 4,545,245 | +0.02(+1.15%) |
Sep 05, 2003 | 1.789 | 1.794 | 1.744 | 1.758 | 3,653,633 | -0.02(-1.28%) |
Sep 04, 2003 | 1.796 | 1.805 | 1.775 | 1.781 | 3,443,227 | -0.02(-1.03%) |
Sep 03, 2003 | 1.776 | 1.806 | 1.757 | 1.800 | 6,119,225 | +0.02(+0.96%) |
Sep 02, 2003 | 1.746 | 1.785 | 1.720 | 1.782 | 4,755,652 | +0.04(+2.50%) |
Aug 29, 2003 | 1.720 | 1.740 | 1.715 | 1.739 | 3,771,042 | +0.02(+1.10%) |
Aug 28, 2003 | 1.700 | 1.720 | 1.695 | 1.720 | 3,127,036 | +0.03(+1.50%) |
Aug 27, 2003 | 1.687 | 1.700 | 1.666 | 1.695 | 2,600,438 | +0.00(+0.28%) |
Aug 26, 2003 | 1.699 | 1.700 | 1.637 | 1.690 | 5,971,592 | -0.02(-1.03%) |
Aug 25, 2003 | 1.677 | 1.714 | 1.658 | 1.708 | 3,652,471 | +0.03(+1.69%) |
Aug 22, 2003 | 1.724 | 1.725 | 1.664 | 1.679 | 4,122,107 | -0.04(-2.35%) |
Aug 21, 2003 | 1.685 | 1.720 | 1.677 | 1.720 | 8,112,856 | +0.04(+2.38%) |
Aug 20, 2003 | 1.683 | 1.688 | 1.656 | 1.680 | 2,607,413 | -0.01(-0.64%) |
Aug 19, 2003 | 1.655 | 1.691 | 1.653 | 1.690 | 5,879,757 | +0.02(+1.45%) |
Aug 18, 2003 | 1.637 | 1.671 | 1.636 | 1.666 | 5,211,339 | +0.03(+1.79%) |
Aug 15, 2003 | 1.631 | 1.644 | 1.621 | 1.637 | 1,975,031 | +0.00(+0.18%) |
Aug 14, 2003 | 1.645 | 1.656 | 1.626 | 1.634 | 3,587,372 | -0.01(-0.52%) |
Aug 13, 2003 | 1.640 | 1.659 | 1.613 | 1.643 | 3,511,812 | -0.01(-0.34%) |
Aug 12, 2003 | 1.624 | 1.650 | 1.610 | 1.648 | 4,369,713 | +0.02(+1.08%) |
Aug 11, 2003 | 1.612 | 1.656 | 1.605 | 1.631 | 4,843,999 | +0.02(+0.93%) |
Aug 08, 2003 | 1.607 | 1.634 | 1.606 | 1.616 | 3,689,669 | +0.00(+0.11%) |
Aug 07, 2003 | 1.602 | 1.616 | 1.573 | 1.614 | 4,249,979 | +0.02(+0.97%) |
Aug 06, 2003 | 1.600 | 1.634 | 1.591 | 1.598 | 4,065,146 | -0.01(-0.35%) |
Aug 05, 2003 | 1.622 | 1.631 | 1.599 | 1.604 | 5,952,993 | -0.02(-1.22%) |
Aug 04, 2003 | 1.631 | 1.644 | 1.596 | 1.624 | 5,515,905 | -0.01(-0.32%) |
Aug 01, 2003 | 1.624 | 1.637 | 1.585 | 1.629 | 5,651,914 | -0.00(-0.08%) |
Jul 31, 2003 | 1.613 | 1.667 | 1.609 | 1.630 | 8,410,448 | +0.03(+1.88%) |
Jul 30, 2003 | 1.609 | 1.613 | 1.585 | 1.600 | 4,475,497 | -0.01(-0.91%) |
Jul 29, 2003 | 1.604 | 1.630 | 1.576 | 1.615 | 7,242,168 | +0.02(+1.46%) |
Jul 28, 2003 | 1.561 | 1.610 | 1.552 | 1.591 | 9,377,620 | +0.03(+2.01%) |
Jul 25, 2003 | 1.468 | 1.562 | 1.468 | 1.560 | 9,946,067 | +0.09(+5.77%) |
Jul 24, 2003 | 1.510 | 1.523 | 1.464 | 1.475 | 3,694,319 | -0.02(-1.24%) |
Jul 23, 2003 | 1.505 | 1.511 | 1.467 | 1.493 | 4,644,055 | -0.01(-0.83%) |
Jul 22, 2003 | 1.491 | 1.526 | 1.487 | 1.506 | 8,752,213 | +0.02(+1.36%) |
Jul 21, 2003 | 1.483 | 1.487 | 1.446 | 1.486 | 8,573,193 | -0.01(-0.58%) |
Jul 18, 2003 | 1.480 | 1.510 | 1.447 | 1.494 | 5,908,819 | +0.03(+2.00%) |
Jul 17, 2003 | 1.487 | 1.487 | 1.452 | 1.465 | 6,558,638 | -0.02(-1.56%) |
Jul 16, 2003 | 1.511 | 1.517 | 1.475 | 1.488 | 5,272,949 | -0.02(-1.40%) |
Jul 15, 2003 | 1.540 | 1.566 | 1.500 | 1.509 | 7,747,841 | -0.03(-1.85%) |
Jul 14, 2003 | 1.526 | 1.589 | 1.520 | 1.538 | 5,743,749 | +0.01(+0.82%) |
Jul 11, 2003 | 1.514 | 1.555 | 1.484 | 1.525 | 12,878,971 | +0.01(+0.34%) |
Jul 10, 2003 | 1.531 | 1.531 | 1.497 | 1.520 | 3,462,988 | -0.01(-0.70%) |
Jul 09, 2003 | 1.542 | 1.556 | 1.520 | 1.531 | 3,762,905 | -0.02(-1.03%) |
Jul 08, 2003 | 1.539 | 1.563 | 1.514 | 1.547 | 5,297,361 | +0.01(+0.33%) |
Jul 07, 2003 | 1.508 | 1.548 | 1.502 | 1.542 | 6,477,265 | +0.04(+2.58%) |
Jul 03, 2003 | 1.517 | 1.541 | 1.490 | 1.503 | 6,219,198 | -0.03(-1.96%) |
Jul 02, 2003 | 1.477 | 1.556 | 1.460 | 1.533 | 13,951,927 | +0.06(+3.94%) |
Jul 01, 2003 | 1.459 | 1.487 | 1.415 | 1.475 | 8,016,371 | +0.01(+0.62%) |
Jun 30, 2003 | 1.462 | 1.488 | 1.459 | 1.466 | 4,096,533 | -0.01(-0.38%) |
Jun 27, 2003 | 1.474 | 1.506 | 1.459 | 1.471 | 5,376,409 | -0.01(-0.90%) |
Jun 26, 2003 | 1.478 | 1.494 | 1.458 | 1.485 | 9,619,413 | -0.02(-1.00%) |
Jun 25, 2003 | 1.495 | 1.526 | 1.478 | 1.500 | 5,363,622 | -0.00(-0.03%) |
Jun 24, 2003 | 1.505 | 1.534 | 1.493 | 1.500 | 5,355,485 | -0.00(-0.03%) |
Jun 23, 2003 | 1.499 | 1.510 | 1.488 | 1.501 | 2,705,060 | -0.02(-1.02%) |
Jun 20, 2003 | 1.516 | 1.524 | 1.495 | 1.516 | 3,492,050 | +0.01(+0.77%) |
Jun 19, 2003 | 1.542 | 1.546 | 1.496 | 1.505 | 3,480,425 | -0.04(-2.43%) |
Jun 18, 2003 | 1.569 | 1.570 | 1.528 | 1.542 | 4,096,533 | -0.03(-2.16%) |
Jun 17, 2003 | 1.583 | 1.598 | 1.548 | 1.576 | 7,798,990 | +0.01(+0.49%) |
Jun 16, 2003 | 1.499 | 1.573 | 1.499 | 1.568 | 7,481,637 | +0.07(+4.65%) |
Jun 13, 2003 | 1.526 | 1.540 | 1.478 | 1.499 | 6,708,596 | -0.03(-2.05%) |
Jun 12, 2003 | 1.517 | 1.533 | 1.505 | 1.530 | 7,810,615 | +0.01(+0.91%) |
Jun 11, 2003 | 1.480 | 1.517 | 1.450 | 1.516 | 6,695,809 | +0.04(+2.50%) |
Jun 10, 2003 | 1.425 | 1.481 | 1.423 | 1.479 | 6,354,044 | +0.05(+3.80%) |
Jun 09, 2003 | 1.455 | 1.469 | 1.423 | 1.425 | 6,513,302 | -0.03(-2.21%) |
Jun 06, 2003 | 1.489 | 1.511 | 1.456 | 1.457 | 6,757,420 | -0.02(-1.37%) |
Jun 05, 2003 | 1.486 | 1.491 | 1.462 | 1.477 | 8,152,380 | -0.02(-1.04%) |
Jun 04, 2003 | 1.485 | 1.509 | 1.468 | 1.493 | 11,066,685 | +0.02(+1.11%) |
Jun 03, 2003 | 1.473 | 1.481 | 1.460 | 1.477 | 7,277,042 | +0.01(+0.35%) |
Jun 02, 2003 | 1.441 | 1.530 | 1.436 | 1.471 | 12,419,796 | +0.03(+2.33%) |
May 30, 2003 | 1.406 | 1.454 | 1.398 | 1.438 | 10,638,897 | +0.03(+2.36%) |
May 29, 2003 | 1.419 | 1.437 | 1.376 | 1.405 | 12,890,595 | -0.02(-1.09%) |
May 28, 2003 | 1.396 | 1.431 | 1.388 | 1.420 | 12,697,626 | +0.03(+2.07%) |
May 27, 2003 | 1.398 | 1.413 | 1.354 | 1.391 | 6,352,881 | +0.02(+1.51%) |
May 23, 2003 | 1.359 | 1.376 | 1.333 | 1.371 | 8,023,346 | +0.01(+0.47%) |
May 22, 2003 | 1.359 | 1.388 | 1.342 | 1.364 | 11,807,176 | +0.01(+0.38%) |
May 21, 2003 | 1.394 | 1.394 | 1.337 | 1.359 | 18,871,488 | -0.03(-2.26%) |
May 20, 2003 | 1.428 | 1.435 | 1.378 | 1.391 | 7,931,511 | -0.03(-2.36%) |
May 19, 2003 | 1.473 | 1.482 | 1.424 | 1.424 | 6,175,024 | -0.05(-3.41%) |
May 16, 2003 | 1.506 | 1.509 | 1.474 | 1.474 | 7,530,460 | -0.03(-2.03%) |
May 15, 2003 | 1.487 | 1.508 | 1.482 | 1.505 | 4,108,158 | +0.02(+1.48%) |
May 14, 2003 | 1.500 | 1.523 | 1.477 | 1.483 | 7,284,017 | -0.02(-1.49%) |
May 13, 2003 | 1.541 | 1.541 | 1.490 | 1.505 | 6,941,089 | -0.04(-2.75%) |
May 12, 2003 | 1.506 | 1.553 | 1.478 | 1.548 | 4,281,365 | +0.05(+3.03%) |
May 09, 2003 | 1.455 | 1.505 | 1.445 | 1.502 | 4,916,177 | +0.04(+2.61%) |
May 08, 2003 | 1.476 | 1.497 | 1.460 | 1.464 | 5,106,717 | -0.02(-1.53%) |
May 07, 2003 | 1.516 | 1.516 | 1.473 | 1.487 | 9,324,147 | -0.04(-2.56%) |
May 06, 2003 | 1.505 | 1.550 | 1.502 | 1.526 | 8,501,120 | +0.02(+1.02%) |
May 05, 2003 | 1.470 | 1.535 | 1.465 | 1.511 | 9,664,750 | +0.04(+2.81%) |
May 02, 2003 | 1.452 | 1.505 | 1.442 | 1.469 | 9,162,564 | +0.02(+1.34%) |
May 01, 2003 | 1.473 | 1.473 | 1.420 | 1.450 | 7,686,231 | -0.03(-2.35%) |
Apr 30, 2003 | 1.474 | 1.498 | 1.435 | 1.485 | 7,046,874 | +0.01(+0.38%) |
Apr 29, 2003 | 1.499 | 1.502 | 1.455 | 1.479 | 6,309,870 | -0.01(-0.89%) |
Apr 28, 2003 | 1.441 | 1.512 | 1.440 | 1.493 | 8,234,915 | +0.05(+3.68%) |
Apr 25, 2003 | 1.459 | 1.460 | 1.419 | 1.440 | 5,171,815 | -0.02(-1.42%) |
Apr 24, 2003 | 1.468 | 1.481 | 1.446 | 1.460 | 6,298,245 | -0.02(-1.45%) |
Apr 23, 2003 | 1.512 | 1.512 | 1.460 | 1.482 | 6,157,587 | -0.02(-1.21%) |
Apr 22, 2003 | 1.471 | 1.512 | 1.448 | 1.500 | 5,672,838 | +0.03(+1.87%) |
Apr 21, 2003 | 1.473 | 1.484 | 1.449 | 1.472 | 7,051,524 | -0.00(-0.20%) |
Apr 17, 2003 | 1.432 | 1.500 | 1.415 | 1.475 | 12,705,763 | +0.04(+3.00%) |
Apr 16, 2003 | 1.484 | 1.484 | 1.424 | 1.432 | 6,720,221 | -0.03(-2.35%) |
Apr 15, 2003 | 1.481 | 1.495 | 1.458 | 1.467 | 8,461,596 | -0.01(-0.73%) |
Apr 14, 2003 | 1.430 | 1.483 | 1.418 | 1.477 | 8,191,904 | +0.06(+4.09%) |
Apr 11, 2003 | 1.396 | 1.436 | 1.389 | 1.419 | 17,449,790 | +0.01(+0.76%) |
Apr 10, 2003 | 1.348 | 1.413 | 1.336 | 1.409 | 9,615,926 | +0.05(+3.57%) |
Apr 09, 2003 | 1.370 | 1.404 | 1.351 | 1.360 | 6,202,923 | -0.02(-1.09%) |
Apr 08, 2003 | 1.441 | 1.441 | 1.372 | 1.375 | 12,161,728 | -0.04(-3.06%) |
Apr 07, 2003 | 1.406 | 1.473 | 1.400 | 1.419 | 12,410,496 | +0.02(+1.79%) |
Apr 04, 2003 | 1.383 | 1.407 | 1.376 | 1.394 | 8,845,210 | +0.02(+1.22%) |
Apr 03, 2003 | 1.293 | 1.404 | 1.290 | 1.377 | 19,415,522 | +0.10(+7.45%) |
Apr 02, 2003 | 1.234 | 1.290 | 1.234 | 1.281 | 5,742,586 | +0.06(+5.34%) |
Apr 01, 2003 | 1.214 | 1.228 | 1.196 | 1.216 | 7,067,798 | +0.00(+0.32%) |
Mar 31, 2003 | 1.255 | 1.255 | 1.203 | 1.213 | 6,477,474 | -0.05(-3.92%) |
Mar 28, 2003 | 1.270 | 1.272 | 1.257 | 1.262 | 6,723,545 | -0.01(-0.84%) |
Mar 27, 2003 | 1.262 | 1.290 | 1.258 | 1.273 | 5,666,107 | +0.00(+0.31%) |
Mar 26, 2003 | 1.276 | 1.290 | 1.258 | 1.269 | 6,849,766 | -0.01(-0.84%) |
Mar 25, 2003 | 1.237 | 1.290 | 1.219 | 1.280 | 11,330,297 | +0.05(+3.66%) |
Mar 24, 2003 | 1.303 | 1.310 | 1.230 | 1.234 | 7,639,662 | -0.09(-6.52%) |
Mar 21, 2003 | 1.295 | 1.330 | 1.265 | 1.320 | 10,251,249 | +0.04(+2.74%) |
Mar 20, 2003 | 1.299 | 1.320 | 1.262 | 1.285 | 17,064,048 | -0.03(-2.07%) |
Mar 19, 2003 | 1.364 | 1.376 | 1.298 | 1.312 | 12,959,739 | -0.05(-3.66%) |
Mar 18, 2003 | 1.319 | 1.363 | 1.318 | 1.362 | 14,030,382 | +0.05(+3.43%) |
Mar 17, 2003 | 1.266 | 1.318 | 1.216 | 1.317 | 13,663,089 | +0.05(+4.22%) |
Mar 14, 2003 | 1.280 | 1.292 | 1.256 | 1.264 | 10,416,970 | -0.00(-0.20%) |
Mar 13, 2003 | 1.238 | 1.271 | 1.226 | 1.266 | 11,522,372 | +0.05(+4.18%) |
Mar 12, 2003 | 1.196 | 1.218 | 1.193 | 1.216 | 8,402,369 | +0.02(+1.25%) |
Mar 11, 2003 | 1.198 | 1.224 | 1.198 | 1.200 | 8,804,524 | -0.01(-0.46%) |
Mar 10, 2003 | 1.236 | 1.236 | 1.183 | 1.206 | 8,876,597 | -0.03(-2.43%) |
Mar 07, 2003 | 1.250 | 1.250 | 1.210 | 1.236 | 9,672,887 | -0.00(-0.17%) |
Mar 06, 2003 | 1.288 | 1.288 | 1.234 | 1.238 | 11,840,888 | -0.05(-3.81%) |
Mar 05, 2003 | 1.310 | 1.311 | 1.246 | 1.287 | 17,374,230 | -0.03(-2.32%) |
Mar 04, 2003 | 1.378 | 1.382 | 1.309 | 1.318 | 7,134,059 | -0.06(-4.70%) |
Mar 03, 2003 | 1.434 | 1.441 | 1.376 | 1.383 | 5,680,975 | -0.05(-3.34%) |
Feb 28, 2003 | 1.415 | 1.466 | 1.406 | 1.431 | 8,154,705 | +0.03(+1.81%) |
Feb 27, 2003 | 1.362 | 1.426 | 1.346 | 1.405 | 6,537,713 | +0.03(+2.13%) |
Feb 26, 2003 | 1.382 | 1.411 | 1.372 | 1.376 | 4,620,806 | -0.02(-1.27%) |
Feb 25, 2003 | 1.383 | 1.398 | 1.339 | 1.394 | 6,676,047 | +0.00(+0.31%) |
Feb 24, 2003 | 1.402 | 1.406 | 1.385 | 1.389 | 8,989,356 | -0.02(-1.28%) |
Feb 21, 2003 | 1.387 | 1.410 | 1.359 | 1.407 | 4,856,786 | +0.02(+1.65%) |
Feb 20, 2003 | 1.394 | 1.402 | 1.372 | 1.385 | 3,509,487 | -0.01(-0.40%) |
Feb 19, 2003 | 1.376 | 1.402 | 1.371 | 1.390 | 5,082,305 | -0.01(-0.95%) |
Feb 18, 2003 | 1.376 | 1.407 | 1.376 | 1.403 | 8,758,025 | +0.04(+2.77%) |
Feb 14, 2003 | 1.354 | 1.375 | 1.337 | 1.366 | 5,871,620 | +0.01(+0.99%) |
Feb 13, 2003 | 1.347 | 1.355 | 1.318 | 1.352 | 5,865,808 | +0.01(+0.45%) |
Feb 12, 2003 | 1.354 | 1.366 | 1.337 | 1.346 | 3,810,566 | -0.01(-0.76%) |
Feb 11, 2003 | 1.376 | 1.402 | 1.346 | 1.357 | 4,933,509 | -0.02(-1.22%) |
Feb 10, 2003 | 1.379 | 1.392 | 1.350 | 1.373 | 4,032,597 | +0.00(+0.22%) |
Feb 07, 2003 | 1.377 | 1.398 | 1.368 | 1.370 | 4,143,032 | -0.01(-0.65%) |
Feb 06, 2003 | 1.421 | 1.428 | 1.376 | 1.379 | 4,538,270 | -0.04(-2.94%) |
Feb 05, 2003 | 1.426 | 1.463 | 1.398 | 1.421 | 7,315,404 | +0.02(+1.32%) |
Feb 04, 2003 | 1.413 | 1.417 | 1.382 | 1.403 | 4,124,432 | -0.02(-1.24%) |
Feb 03, 2003 | 1.425 | 1.432 | 1.390 | 1.420 | 5,632,152 | -0.00(-0.30%) |
Jan 31, 2003 | 1.397 | 1.451 | 1.387 | 1.425 | 4,296,477 | +0.02(+1.34%) |
Jan 30, 2003 | 1.459 | 1.467 | 1.403 | 1.406 | 5,845,371 | -0.05(-3.17%) |
Jan 29, 2003 | 1.425 | 1.471 | 1.388 | 1.452 | 6,770,207 | +0.02(+1.72%) |
Jan 28, 2003 | 1.419 | 1.446 | 1.417 | 1.427 | 4,439,461 | +0.01(+0.67%) |
Jan 27, 2003 | 1.439 | 1.463 | 1.409 | 1.418 | 7,543,247 | -0.03(-2.40%) |
Jan 24, 2003 | 1.473 | 1.473 | 1.430 | 1.453 | 7,611,833 | -0.03(-1.95%) |
Jan 23, 2003 | 1.483 | 1.492 | 1.448 | 1.481 | 4,881,198 | +0.01(+0.73%) |
Jan 22, 2003 | 1.473 | 1.512 | 1.443 | 1.471 | 10,316,894 | +0.01(+0.62%) |
Jan 21, 2003 | 1.487 | 1.493 | 1.430 | 1.462 | 13,266,072 | -0.02(-1.16%) |
Jan 17, 2003 | 1.505 | 1.530 | 1.471 | 1.479 | 4,659,167 | -0.02(-1.60%) |
Jan 16, 2003 | 1.501 | 1.536 | 1.477 | 1.503 | 3,631,546 | +0.00(+0.20%) |
Jan 15, 2003 | 1.554 | 1.557 | 1.497 | 1.500 | 5,142,753 | -0.05(-3.30%) |
Jan 14, 2003 | 1.526 | 1.552 | 1.513 | 1.551 | 6,072,727 | +0.03(+2.01%) |
Jan 13, 2003 | 1.561 | 1.561 | 1.505 | 1.520 | 12,648,802 | -0.02(-1.15%) |
Jan 10, 2003 | 1.535 | 1.552 | 1.512 | 1.538 | 8,331,400 | -0.01(-0.61%) |
Jan 09, 2003 | 1.544 | 1.571 | 1.528 | 1.548 | 15,699,115 | +0.00(+0.22%) |
Jan 08, 2003 | 1.579 | 1.587 | 1.540 | 1.544 | 11,002,749 | -0.05(-2.97%) |
Jan 07, 2003 | 1.615 | 1.615 | 1.579 | 1.591 | 13,676,423 | -0.03(-1.78%) |
Jan 06, 2003 | 1.647 | 1.667 | 1.616 | 1.620 | 18,377,438 | -0.02(-1.49%) |
Jan 03, 2003 | 1.665 | 1.671 | 1.636 | 1.645 | 15,007,447 | -0.02(-1.37%) |
Jan 02, 2003 | 1.607 | 1.674 | 1.577 | 1.668 | 16,128,065 | +0.06(+3.69%) |
Dec 31, 2002 | 1.595 | 1.630 | 1.590 | 1.608 | 12,858,046 | -0.00(-0.16%) |
Dec 30, 2002 | 1.613 | 1.629 | 1.576 | 1.611 | 5,567,054 | -0.01(-0.32%) |
Dec 27, 2002 | 1.630 | 1.651 | 1.615 | 1.616 | 4,240,679 | -0.03(-1.98%) |
Dec 26, 2002 | 1.646 | 1.677 | 1.632 | 1.649 | 4,197,668 | -0.01(-0.44%) |
Dec 24, 2002 | 1.664 | 1.672 | 1.651 | 1.656 | 2,751,559 | -0.03(-1.56%) |
Dec 23, 2002 | 1.677 | 1.677 | 1.602 | 1.682 | 15,101,607 | +0.05(+2.81%) |
Dec 20, 2002 | 1.677 | 1.677 | 1.602 | 1.636 | 76,420,576 | -0.01(-0.70%) |
Dec 19, 2002 | 1.627 | 1.690 | 1.613 | 1.648 | 18,978,434 | +0.02(+1.27%) |
Dec 18, 2002 | 1.645 | 1.652 | 1.616 | 1.627 | 11,356,139 | -0.03(-1.74%) |
Dec 17, 2002 | 1.675 | 1.676 | 1.644 | 1.656 | 13,449,742 | -0.02(-1.08%) |
Dec 16, 2002 | 1.625 | 1.694 | 1.606 | 1.674 | 18,533,210 | +0.05(+2.88%) |
Dec 13, 2002 | 1.609 | 1.633 | 1.605 | 1.627 | 11,649,081 | -0.00(-0.08%) |
Dec 12, 2002 | 1.639 | 1.642 | 1.613 | 1.628 | 7,726,917 | -0.00(-0.26%) |
Dec 11, 2002 | 1.609 | 1.643 | 1.606 | 1.633 | 10,464,527 | +0.02(+0.96%) |
Dec 10, 2002 | 1.610 | 1.652 | 1.601 | 1.617 | 13,220,736 | +0.01(+0.37%) |
Dec 09, 2002 | 1.624 | 1.637 | 1.607 | 1.611 | 9,712,411 | -0.03(-2.07%) |
Dec 06, 2002 | 1.612 | 1.677 | 1.591 | 1.645 | 10,494,751 | +0.02(+1.46%) |
Dec 05, 2002 | 1.619 | 1.634 | 1.577 | 1.622 | 12,552,317 | +0.04(+2.33%) |
Dec 04, 2002 | 1.546 | 1.612 | 1.544 | 1.585 | 13,255,610 | +0.03(+1.71%) |
Dec 03, 2002 | 1.545 | 1.579 | 1.527 | 1.558 | 7,473,499 | +0.01(+0.81%) |
Dec 02, 2002 | 1.551 | 1.564 | 1.526 | 1.545 | 9,948,392 | +0.01(+0.56%) |
Nov 29, 2002 | 1.534 | 1.562 | 1.523 | 1.537 | 3,238,632 | +0.00(+0.20%) |
Nov 27, 2002 | 1.431 | 1.535 | 1.419 | 1.534 | 8,791,737 | +0.11(+8.03%) |
Nov 26, 2002 | 1.430 | 1.455 | 1.420 | 1.420 | 4,691,716 | -0.01(-0.90%) |
Nov 25, 2002 | 1.460 | 1.475 | 1.413 | 1.433 | 10,276,207 | -0.03(-2.14%) |
Nov 22, 2002 | 1.435 | 1.482 | 1.422 | 1.464 | 9,402,032 | +0.03(+2.44%) |
Nov 21, 2002 | 1.404 | 1.429 | 1.396 | 1.429 | 7,485,124 | +0.02(+1.78%) |
Nov 20, 2002 | 1.415 | 1.421 | 1.394 | 1.404 | 6,487,727 | -0.02(-1.33%) |
Nov 19, 2002 | 1.447 | 1.460 | 1.414 | 1.423 | 4,239,516 | -0.02(-1.52%) |
Nov 18, 2002 | 1.462 | 1.483 | 1.437 | 1.445 | 6,549,338 | -0.02(-1.03%) |
Nov 15, 2002 | 1.424 | 1.462 | 1.419 | 1.460 | 7,285,180 | +0.03(+2.35%) |
Nov 14, 2002 | 1.398 | 1.434 | 1.387 | 1.427 | 2,319,121 | +0.04(+2.85%) |
Nov 13, 2002 | 1.341 | 1.440 | 1.333 | 1.387 | 7,739,704 | +0.05(+3.40%) |
Nov 12, 2002 | 1.331 | 1.354 | 1.323 | 1.342 | 6,677,209 | +0.02(+1.40%) |
Nov 11, 2002 | 1.385 | 1.387 | 1.316 | 1.323 | 6,206,410 | -0.07(-4.86%) |
Nov 08, 2002 | 1.415 | 1.454 | 1.381 | 1.391 | 4,053,522 | -0.02(-1.31%) |
Nov 07, 2002 | 1.450 | 1.450 | 1.398 | 1.409 | 2,959,640 | -0.04(-2.56%) |
Nov 06, 2002 | 1.456 | 1.477 | 1.430 | 1.446 | 6,776,019 | -0.02(-1.35%) |
Nov 05, 2002 | 1.452 | 1.477 | 1.435 | 1.466 | 3,215,383 | +0.01(+0.77%) |
Nov 04, 2002 | 1.469 | 1.483 | 1.453 | 1.455 | 4,231,379 | -0.01(-0.62%) |