Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.008 | 2.013 | 2.000 | 2.007 | 924,903 | +0.01(+0.26%) |
Dec 30, 2003 | 2.018 | 2.018 | 1.999 | 2.002 | 1,014,956 | -0.01(-0.56%) |
Dec 29, 2003 | 2.002 | 2.004 | 2.001 | 2.014 | 1,660,164 | +0.02(+0.82%) |
Dec 26, 2003 | 2.000 | 2.003 | 1.996 | 1.997 | 242,614 | +0.00(+0.01%) |
Dec 24, 2003 | 1.985 | 1.997 | 1.985 | 1.997 | 266,982 | +0.00(+0.15%) |
Dec 23, 2003 | 2.005 | 2.015 | 1.982 | 1.994 | 1,402,717 | -0.00(-0.24%) |
Dec 22, 2003 | 1.988 | 2.011 | 1.988 | 1.999 | 2,125,264 | +0.01(+0.26%) |
Dec 19, 2003 | 1.988 | 1.995 | 1.980 | 1.993 | 1,305,247 | +0.00(+0.11%) |
Dec 18, 2003 | 1.967 | 1.998 | 1.966 | 1.991 | 1,091,237 | +0.03(+1.27%) |
Dec 17, 2003 | 1.950 | 1.968 | 1.949 | 1.966 | 1,791,536 | +0.02(+0.83%) |
Dec 16, 2003 | 1.962 | 1.964 | 1.942 | 1.950 | 2,463,230 | -0.02(-0.77%) |
Dec 15, 2003 | 1.994 | 1.997 | 1.959 | 1.965 | 2,798,018 | +0.01(+0.56%) |
Dec 12, 2003 | 1.947 | 1.963 | 1.947 | 1.954 | 2,861,585 | +0.02(+1.10%) |
Dec 11, 2003 | 1.887 | 1.945 | 1.887 | 1.933 | 2,039,449 | +0.05(+2.68%) |
Dec 10, 2003 | 1.897 | 1.900 | 1.883 | 1.883 | 2,343,512 | -0.01(-0.77%) |
Dec 09, 2003 | 1.920 | 1.921 | 1.897 | 1.897 | 2,275,707 | -0.01(-0.53%) |
Dec 08, 2003 | 1.883 | 1.920 | 1.883 | 1.907 | 3,567,181 | +0.03(+1.44%) |
Dec 05, 2003 | 1.880 | 1.887 | 1.876 | 1.880 | 1,763,991 | -0.00(-0.19%) |
Dec 04, 2003 | 1.900 | 1.908 | 1.877 | 1.884 | 2,777,888 | -0.02(-0.93%) |
Dec 03, 2003 | 1.900 | 1.927 | 1.900 | 1.901 | 2,560,700 | +0.01(+0.73%) |
Dec 02, 2003 | 1.882 | 1.899 | 1.873 | 1.888 | 2,132,681 | +0.00(+0.19%) |
Dec 01, 2003 | 1.877 | 1.890 | 1.877 | 1.884 | 2,529,976 | +0.02(+1.08%) |
Nov 28, 2003 | 1.857 | 1.869 | 1.857 | 1.864 | 673,812 | +0.01(+0.60%) |
Nov 26, 2003 | 1.850 | 1.857 | 1.833 | 1.853 | 2,262,993 | -0.00(-0.14%) |
Nov 25, 2003 | 1.850 | 1.862 | 1.850 | 1.856 | 2,275,707 | +0.01(+0.64%) |
Nov 24, 2003 | 1.817 | 1.859 | 1.817 | 1.844 | 2,639,100 | +0.03(+1.88%) |
Nov 21, 2003 | 1.766 | 1.812 | 1.765 | 1.810 | 3,192,135 | +0.04(+2.50%) |
Nov 20, 2003 | 1.786 | 1.795 | 1.774 | 1.766 | 2,864,763 | -0.03(-1.71%) |
Nov 19, 2003 | 1.805 | 1.811 | 1.758 | 1.796 | 5,251,713 | -0.01(-0.56%) |
Nov 18, 2003 | 1.829 | 1.843 | 1.807 | 1.807 | 5,860,899 | -0.06(-3.37%) |
Nov 17, 2003 | 1.876 | 1.876 | 1.849 | 1.870 | 1,752,337 | -0.02(-1.27%) |
Nov 14, 2003 | 1.920 | 1.930 | 1.893 | 1.894 | 3,323,507 | -0.03(-1.36%) |
Nov 13, 2003 | 1.870 | 1.923 | 1.870 | 1.920 | 2,350,928 | +0.05(+2.60%) |
Nov 12, 2003 | 1.855 | 1.873 | 1.855 | 1.871 | 3,414,620 | +0.02(+0.95%) |
Nov 11, 2003 | 1.867 | 1.873 | 1.854 | 1.854 | 2,272,529 | -0.01(-0.57%) |
Nov 10, 2003 | 1.889 | 1.892 | 1.864 | 1.864 | 2,490,776 | -0.03(-1.32%) |
Nov 07, 2003 | 1.912 | 1.912 | 1.886 | 1.889 | 2,052,162 | -0.02(-0.79%) |
Nov 06, 2003 | 1.882 | 1.905 | 1.867 | 1.904 | 3,201,670 | +0.02(+1.20%) |
Nov 05, 2003 | 1.911 | 1.924 | 1.858 | 1.882 | 5,770,846 | -0.03(-1.53%) |
Nov 04, 2003 | 1.905 | 1.916 | 1.890 | 1.911 | 3,253,117 | +0.02(+1.19%) |
Nov 03, 2003 | 1.887 | 1.892 | 1.883 | 1.888 | 1,359,279 | +0.01(+0.55%) |
Oct 31, 2003 | 1.897 | 1.904 | 1.878 | 1.878 | 1,271,344 | -0.02(-1.00%) |
Oct 30, 2003 | 1.895 | 1.906 | 1.891 | 1.897 | 1,847,687 | +0.01(+0.54%) |
Oct 29, 2003 | 1.822 | 1.890 | 1.818 | 1.887 | 5,039,823 | +0.07(+3.84%) |
Oct 28, 2003 | 1.789 | 1.817 | 1.771 | 1.817 | 2,634,862 | +0.03(+1.64%) |
Oct 27, 2003 | 1.778 | 1.809 | 1.778 | 1.788 | 2,650,754 | +0.02(+1.01%) |
Oct 24, 2003 | 1.779 | 1.779 | 1.760 | 1.770 | 906,892 | -0.01(-0.68%) |
Oct 23, 2003 | 1.778 | 1.785 | 1.767 | 1.782 | 1,301,009 | -0.00(-0.05%) |
Oct 22, 2003 | 1.803 | 1.803 | 1.752 | 1.783 | 2,248,161 | -0.02(-1.11%) |
Oct 21, 2003 | 1.816 | 1.816 | 1.802 | 1.803 | 1,370,933 | -0.01(-0.73%) |
Oct 20, 2003 | 1.830 | 1.830 | 1.810 | 1.816 | 1,600,835 | -0.02(-0.89%) |
Oct 17, 2003 | 1.855 | 1.856 | 1.829 | 1.832 | 2,183,534 | -0.03(-1.58%) |
Oct 16, 2003 | 1.851 | 1.868 | 1.851 | 1.862 | 2,207,902 | +0.01(+0.43%) |
Oct 15, 2003 | 1.851 | 1.862 | 1.846 | 1.854 | 1,538,327 | +0.00(+0.17%) |
Oct 14, 2003 | 1.825 | 1.852 | 1.822 | 1.851 | 1,556,338 | +0.03(+1.40%) |
Oct 13, 2003 | 1.819 | 1.827 | 1.819 | 1.825 | 1,313,723 | +0.01(+0.68%) |
Oct 10, 2003 | 1.799 | 1.822 | 1.798 | 1.813 | 1,688,769 | +0.01(+0.83%) |
Oct 09, 2003 | 1.796 | 1.829 | 1.791 | 1.798 | 1,546,802 | +0.02(+0.98%) |
Oct 08, 2003 | 1.783 | 1.795 | 1.776 | 1.781 | 2,265,112 | +0.00(+0.17%) |
Oct 07, 2003 | 1.739 | 1.779 | 1.738 | 1.778 | 2,079,708 | +0.02(+1.11%) |
Oct 06, 2003 | 1.738 | 1.764 | 1.733 | 1.758 | 2,388,009 | +0.02(+1.15%) |
Oct 03, 2003 | 1.738 | 1.752 | 1.727 | 1.738 | 2,454,755 | +0.02(+1.42%) |
Oct 02, 2003 | 1.698 | 1.716 | 1.697 | 1.714 | 8,363,330 | +0.06(+3.92%) |
Oct 01, 2003 | 1.613 | 1.649 | 1.611 | 1.649 | 2,050,043 | +0.05(+2.99%) |
Sep 30, 2003 | 1.626 | 1.626 | 1.582 | 1.601 | 3,566,122 | -0.02(-1.50%) |
Sep 29, 2003 | 1.646 | 1.651 | 1.625 | 1.625 | 2,953,757 | -0.02(-1.33%) |
Sep 26, 2003 | 1.643 | 1.659 | 1.643 | 1.647 | 1,551,040 | -0.00(-0.03%) |
Sep 25, 2003 | 1.683 | 1.687 | 1.648 | 1.648 | 2,393,306 | -0.04(-2.12%) |
Sep 24, 2003 | 1.692 | 1.704 | 1.678 | 1.683 | 3,063,941 | -0.01(-0.50%) |
Sep 23, 2003 | 1.681 | 1.694 | 1.678 | 1.692 | 1,471,581 | +0.01(+0.80%) |
Sep 22, 2003 | 1.692 | 1.685 | 1.664 | 1.678 | 2,097,719 | -0.01(-0.79%) |
Sep 19, 2003 | 1.687 | 1.695 | 1.677 | 1.692 | 1,822,260 | +0.00(+0.22%) |
Sep 18, 2003 | 1.686 | 1.693 | 1.678 | 1.688 | 1,139,972 | +0.01(+0.45%) |
Sep 17, 2003 | 1.680 | 1.691 | 1.676 | 1.681 | 1,484,295 | +0.00(+0.17%) |
Sep 16, 2003 | 1.677 | 1.679 | 1.668 | 1.678 | 2,097,719 | +0.00(+0.06%) |
Sep 15, 2003 | 1.664 | 1.693 | 1.640 | 1.677 | 3,177,302 | +0.01(+0.57%) |
Sep 12, 2003 | 1.631 | 1.673 | 1.631 | 1.667 | 4,679,608 | +0.04(+2.35%) |
Sep 11, 2003 | 1.633 | 1.642 | 1.611 | 1.629 | 4,427,458 | +0.00(+0.00%) |
Sep 10, 2003 | 1.657 | 1.662 | 1.628 | 1.629 | 1,774,585 | -0.03(-2.06%) |
Sep 09, 2003 | 1.694 | 1.697 | 1.663 | 1.663 | 1,892,184 | -0.04(-2.48%) |
Sep 08, 2003 | 1.708 | 1.713 | 1.697 | 1.706 | 1,351,863 | -0.00(-0.08%) |
Sep 05, 2003 | 1.699 | 1.726 | 1.696 | 1.707 | 2,291,599 | +0.00(+0.14%) |
Sep 04, 2003 | 1.692 | 1.720 | 1.691 | 1.705 | 2,163,405 | +0.01(+0.38%) |
Sep 03, 2003 | 1.723 | 1.731 | 1.695 | 1.698 | 3,186,837 | -0.02(-1.41%) |
Sep 02, 2003 | 1.681 | 1.726 | 1.674 | 1.723 | 2,385,890 | +0.04(+2.50%) |
Aug 29, 2003 | 1.646 | 1.685 | 1.646 | 1.681 | 1,197,183 | +0.03(+1.53%) |
Aug 28, 2003 | 1.628 | 1.657 | 1.609 | 1.655 | 2,888,071 | +0.02(+1.11%) |
Aug 27, 2003 | 1.638 | 1.648 | 1.624 | 1.637 | 1,458,868 | -0.00(-0.03%) |
Aug 26, 2003 | 1.639 | 1.642 | 1.623 | 1.638 | 1,707,839 | -0.00(-0.13%) |
Aug 25, 2003 | 1.657 | 1.657 | 1.633 | 1.640 | 2,095,600 | -0.02(-1.01%) |
Aug 22, 2003 | 1.657 | 1.664 | 1.639 | 1.657 | 2,106,194 | +0.01(+0.34%) |
Aug 21, 2003 | 1.628 | 1.652 | 1.628 | 1.651 | 2,144,335 | +0.03(+1.76%) |
Aug 20, 2003 | 1.618 | 1.622 | 1.610 | 1.622 | 1,862,520 | +0.00(+0.09%) |
Aug 19, 2003 | 1.614 | 1.622 | 1.607 | 1.621 | 2,327,620 | +0.00(+0.09%) |
Aug 18, 2003 | 1.600 | 1.630 | 1.600 | 1.619 | 2,111,492 | +0.01(+0.84%) |
Aug 15, 2003 | 1.599 | 1.606 | 1.592 | 1.606 | 958,805 | +0.00(+0.28%) |
Aug 14, 2003 | 1.567 | 1.604 | 1.567 | 1.602 | 2,231,210 | +0.04(+2.43%) |
Aug 13, 2003 | 1.548 | 1.568 | 1.546 | 1.564 | 1,275,582 | +0.02(+1.21%) |
Aug 12, 2003 | 1.535 | 1.545 | 1.529 | 1.545 | 1,689,829 | +0.01(+0.75%) |
Aug 11, 2003 | 1.530 | 1.539 | 1.524 | 1.533 | 1,266,047 | +0.00(+0.03%) |
Aug 08, 2003 | 1.536 | 1.538 | 1.524 | 1.533 | 964,103 | -0.00(-0.06%) |
Aug 07, 2003 | 1.535 | 1.542 | 1.531 | 1.534 | 1,535,148 | +0.00(+0.18%) |
Aug 06, 2003 | 1.523 | 1.536 | 1.517 | 1.531 | 3,063,941 | +0.01(+0.67%) |
Aug 05, 2003 | 1.549 | 1.550 | 1.521 | 1.521 | 1,733,266 | -0.03(-1.83%) |
Aug 04, 2003 | 1.556 | 1.556 | 1.534 | 1.549 | 2,878,536 | -0.00(-0.27%) |
Aug 01, 2003 | 1.570 | 1.570 | 1.552 | 1.553 | 2,256,637 | -0.02(-1.41%) |
Jul 31, 2003 | 1.568 | 1.593 | 1.565 | 1.576 | 3,180,481 | +0.01(+0.48%) |
Jul 30, 2003 | 1.569 | 1.570 | 1.555 | 1.568 | 1,471,581 | -0.00(-0.17%) |
Jul 29, 2003 | 1.571 | 1.576 | 1.553 | 1.571 | 2,189,891 | +0.00(+0.32%) |
Jul 28, 2003 | 1.577 | 1.581 | 1.566 | 1.566 | 2,007,665 | -0.01(-0.73%) |
Jul 25, 2003 | 1.560 | 1.581 | 1.560 | 1.577 | 3,351,053 | +0.02(+1.07%) |
Jul 24, 2003 | 1.578 | 1.578 | 1.560 | 1.560 | 2,475,944 | -0.01(-0.77%) |
Jul 23, 2003 | 1.539 | 1.581 | 1.538 | 1.573 | 4,718,808 | +0.04(+2.59%) |
Jul 22, 2003 | 1.516 | 1.540 | 1.507 | 1.533 | 5,701,981 | +0.02(+1.14%) |
Jul 21, 2003 | 1.631 | 1.638 | 1.515 | 1.516 | 15,302,754 | -0.09(-5.63%) |
Jul 18, 2003 | 1.565 | 1.620 | 1.560 | 1.606 | 3,289,604 | +0.04(+2.75%) |
Jul 17, 2003 | 1.552 | 1.579 | 1.548 | 1.563 | 2,561,759 | +0.01(+0.68%) |
Jul 16, 2003 | 1.575 | 1.577 | 1.549 | 1.552 | 1,760,812 | -0.01(-0.51%) |
Jul 15, 2003 | 1.575 | 1.576 | 1.559 | 1.560 | 2,656,051 | -0.00(-0.26%) |
Jul 14, 2003 | 1.552 | 1.576 | 1.548 | 1.564 | 2,772,591 | +0.03(+1.72%) |
Jul 11, 2003 | 1.529 | 1.542 | 1.529 | 1.538 | 1,522,435 | +0.01(+0.80%) |
Jul 10, 2003 | 1.550 | 1.555 | 1.524 | 1.526 | 2,671,943 | -0.03(-1.93%) |
Jul 09, 2003 | 1.562 | 1.568 | 1.544 | 1.556 | 2,029,913 | -0.01(-0.56%) |
Jul 08, 2003 | 1.542 | 1.571 | 1.542 | 1.564 | 3,533,279 | +0.03(+1.84%) |
Jul 07, 2003 | 1.528 | 1.542 | 1.528 | 1.536 | 1,883,709 | +0.01(+0.98%) |
Jul 03, 2003 | 1.515 | 1.525 | 1.512 | 1.521 | 937,616 | -0.00(-0.22%) |
Jul 02, 2003 | 1.503 | 1.525 | 1.498 | 1.525 | 3,374,361 | +0.02(+1.43%) |
Jul 01, 2003 | 1.520 | 1.520 | 1.497 | 1.503 | 3,532,219 | -0.02(-1.09%) |
Jun 30, 2003 | 1.520 | 1.539 | 1.520 | 1.520 | 2,315,966 | +0.00(+0.26%) |
Jun 27, 2003 | 1.523 | 1.523 | 1.512 | 1.516 | 1,577,527 | -0.01(-0.65%) |
Jun 26, 2003 | 1.505 | 1.533 | 1.505 | 1.526 | 1,497,008 | +0.02(+1.16%) |
Jun 25, 2003 | 1.510 | 1.523 | 1.506 | 1.508 | 1,396,360 | +0.00(+0.19%) |
Jun 24, 2003 | 1.502 | 1.523 | 1.502 | 1.505 | 2,363,642 | -0.00(-0.17%) |
Jun 23, 2003 | 1.550 | 1.550 | 1.501 | 1.508 | 3,003,552 | -0.05(-3.09%) |
Jun 20, 2003 | 1.552 | 1.563 | 1.551 | 1.556 | 3,448,522 | +0.01(+0.72%) |
Jun 19, 2003 | 1.549 | 1.555 | 1.531 | 1.545 | 3,068,178 | +0.00(+0.05%) |
Jun 18, 2003 | 1.558 | 1.558 | 1.536 | 1.544 | 2,805,434 | -0.01(-0.89%) |
Jun 17, 2003 | 1.519 | 1.562 | 1.518 | 1.558 | 3,358,469 | +0.04(+2.59%) |
Jun 16, 2003 | 1.489 | 1.527 | 1.489 | 1.519 | 2,697,370 | +0.03(+2.03%) |
Jun 13, 2003 | 1.493 | 1.496 | 1.482 | 1.488 | 4,854,418 | -0.04(-2.61%) |
Jun 12, 2003 | 1.495 | 1.534 | 1.494 | 1.528 | 5,516,577 | +0.05(+3.47%) |
Jun 11, 2003 | 1.428 | 1.480 | 1.426 | 1.477 | 1,993,892 | +0.05(+3.22%) |
Jun 10, 2003 | 1.417 | 1.446 | 1.413 | 1.431 | 2,376,355 | +0.02(+1.34%) |
Jun 09, 2003 | 1.428 | 1.430 | 1.409 | 1.412 | 2,141,156 | -0.02(-1.24%) |
Jun 06, 2003 | 1.450 | 1.472 | 1.428 | 1.430 | 3,176,243 | +0.00(+0.02%) |
Jun 05, 2003 | 1.399 | 1.430 | 1.393 | 1.430 | 1,813,785 | +0.02(+1.24%) |
Jun 04, 2003 | 1.405 | 1.417 | 1.391 | 1.412 | 2,827,682 | +0.01(+0.55%) |
Jun 03, 2003 | 1.397 | 1.412 | 1.382 | 1.405 | 3,772,715 | +0.01(+0.54%) |
Jun 02, 2003 | 1.383 | 1.429 | 1.383 | 1.397 | 3,411,442 | +0.03(+1.86%) |
May 30, 2003 | 1.348 | 1.378 | 1.345 | 1.371 | 2,185,653 | +0.02(+1.79%) |
May 29, 2003 | 1.346 | 1.360 | 1.343 | 1.347 | 2,309,609 | +0.00(+0.09%) |
May 28, 2003 | 1.353 | 1.360 | 1.345 | 1.346 | 1,627,321 | +0.00(+0.35%) |
May 27, 2003 | 1.312 | 1.347 | 1.306 | 1.341 | 2,605,197 | +0.03(+2.27%) |
May 23, 2003 | 1.318 | 1.321 | 1.309 | 1.312 | 2,602,019 | -0.01(-0.47%) |
May 22, 2003 | 1.304 | 1.327 | 1.302 | 1.318 | 2,090,302 | +0.01(+0.98%) |
May 21, 2003 | 1.309 | 1.314 | 1.301 | 1.305 | 1,819,082 | -0.00(-0.29%) |
May 20, 2003 | 1.312 | 1.320 | 1.300 | 1.309 | 2,739,748 | -0.01(-0.66%) |
May 19, 2003 | 1.333 | 1.333 | 1.313 | 1.318 | 2,910,320 | -0.02(-1.29%) |
May 16, 2003 | 1.397 | 1.397 | 1.327 | 1.335 | 6,825,003 | -0.06(-4.43%) |
May 15, 2003 | 1.410 | 1.410 | 1.392 | 1.397 | 3,712,327 | +0.01(+0.42%) |
May 14, 2003 | 1.392 | 1.394 | 1.380 | 1.391 | 1,426,025 | +0.00(+0.10%) |
May 13, 2003 | 1.392 | 1.396 | 1.380 | 1.389 | 1,545,743 | -0.01(-0.84%) |
May 12, 2003 | 1.390 | 1.403 | 1.374 | 1.401 | 1,913,374 | +0.01(+0.80%) |
May 09, 2003 | 1.384 | 1.391 | 1.370 | 1.390 | 1,589,181 | +0.01(+0.63%) |
May 08, 2003 | 1.388 | 1.400 | 1.371 | 1.381 | 1,754,455 | -0.02(-1.30%) |
May 07, 2003 | 1.400 | 1.408 | 1.389 | 1.400 | 3,200,610 | -0.00(-0.03%) |
May 06, 2003 | 1.398 | 1.416 | 1.395 | 1.400 | 3,543,873 | +0.00(+0.12%) |
May 05, 2003 | 1.415 | 1.415 | 1.392 | 1.398 | 2,972,828 | -0.02(-1.17%) |
May 02, 2003 | 1.382 | 1.422 | 1.373 | 1.415 | 4,068,303 | +0.03(+2.36%) |
May 01, 2003 | 1.383 | 1.383 | 1.355 | 1.382 | 2,255,577 | -0.00(-0.15%) |
Apr 30, 2003 | 1.382 | 1.391 | 1.363 | 1.384 | 3,411,442 | +0.00(+0.19%) |
Apr 29, 2003 | 1.372 | 1.389 | 1.358 | 1.382 | 2,079,708 | +0.01(+0.45%) |
Apr 28, 2003 | 1.347 | 1.382 | 1.347 | 1.376 | 2,256,637 | +0.03(+2.16%) |
Apr 25, 2003 | 1.371 | 1.371 | 1.347 | 1.347 | 4,083,135 | -0.02(-1.77%) |
Apr 24, 2003 | 1.369 | 1.389 | 1.365 | 1.371 | 7,200,049 | -0.04(-2.88%) |
Apr 23, 2003 | 1.404 | 1.421 | 1.386 | 1.412 | 9,145,207 | +0.04(+3.28%) |
Apr 22, 2003 | 1.308 | 1.375 | 1.302 | 1.367 | 3,570,360 | +0.06(+4.51%) |
Apr 21, 2003 | 1.301 | 1.333 | 1.299 | 1.308 | 2,285,242 | +0.01(+0.53%) |
Apr 17, 2003 | 1.294 | 1.307 | 1.289 | 1.301 | 2,888,071 | +0.00(+0.29%) |
Apr 16, 2003 | 1.291 | 1.318 | 1.291 | 1.297 | 3,800,261 | +0.02(+1.31%) |
Apr 15, 2003 | 1.278 | 1.288 | 1.227 | 1.280 | 4,607,565 | +0.00(+0.20%) |
Apr 14, 2003 | 1.227 | 1.284 | 1.221 | 1.278 | 11,344,634 | +0.10(+8.56%) |
Apr 11, 2003 | 1.192 | 1.203 | 1.174 | 1.177 | 1,897,482 | -0.01(-0.66%) |
Apr 10, 2003 | 1.189 | 1.195 | 1.172 | 1.185 | 2,077,589 | -0.00(-0.38%) |
Apr 09, 2003 | 1.186 | 1.207 | 1.180 | 1.189 | 2,254,518 | +0.00(+0.30%) |
Apr 08, 2003 | 1.187 | 1.202 | 1.179 | 1.186 | 2,897,606 | -0.00(-0.32%) |
Apr 07, 2003 | 1.216 | 1.239 | 1.186 | 1.190 | 3,211,205 | -0.00(-0.22%) |
Apr 04, 2003 | 1.218 | 1.222 | 1.186 | 1.192 | 2,045,805 | -0.03(-2.09%) |
Apr 03, 2003 | 1.212 | 1.221 | 1.200 | 1.218 | 3,051,227 | +0.01(+0.45%) |
Apr 02, 2003 | 1.180 | 1.218 | 1.180 | 1.212 | 2,528,916 | +0.06(+5.22%) |
Apr 01, 2003 | 1.134 | 1.157 | 1.117 | 1.152 | 2,701,607 | +0.02(+2.05%) |
Mar 31, 2003 | 1.133 | 1.139 | 1.118 | 1.129 | 2,631,683 | -0.02(-1.71%) |
Mar 28, 2003 | 1.126 | 1.155 | 1.126 | 1.148 | 5,304,686 | +0.02(+2.03%) |
Mar 27, 2003 | 1.119 | 1.128 | 1.104 | 1.126 | 2,944,222 | -0.00(-0.25%) |
Mar 26, 2003 | 1.122 | 1.133 | 1.114 | 1.128 | 2,482,300 | +0.01(+0.78%) |
Mar 25, 2003 | 1.111 | 1.130 | 1.102 | 1.120 | 1,664,402 | +0.01(+0.76%) |
Mar 24, 2003 | 1.144 | 1.144 | 1.089 | 1.111 | 2,492,895 | -0.06(-4.83%) |
Mar 21, 2003 | 1.126 | 1.168 | 1.119 | 1.168 | 3,178,362 | +0.05(+4.61%) |
Mar 20, 2003 | 1.097 | 1.116 | 1.079 | 1.116 | 2,355,166 | +0.02(+1.81%) |
Mar 19, 2003 | 1.110 | 1.110 | 1.084 | 1.096 | 2,130,562 | -0.01(-1.21%) |
Mar 18, 2003 | 1.099 | 1.117 | 1.099 | 1.110 | 3,203,789 | +0.01(+0.97%) |
Mar 17, 2003 | 1.069 | 1.100 | 1.022 | 1.099 | 4,990,028 | +0.03(+2.83%) |
Mar 14, 2003 | 1.088 | 1.088 | 1.060 | 1.069 | 4,396,734 | -0.02(-1.71%) |
Mar 13, 2003 | 1.062 | 1.090 | 1.057 | 1.088 | 4,652,062 | +0.05(+4.58%) |
Mar 12, 2003 | 1.034 | 1.051 | 1.023 | 1.040 | 4,249,470 | -0.01(-0.52%) |
Mar 11, 2003 | 1.096 | 1.101 | 1.045 | 1.045 | 4,631,933 | -0.05(-4.65%) |
Mar 10, 2003 | 1.111 | 1.112 | 1.091 | 1.096 | 3,603,203 | -0.02(-1.78%) |
Mar 07, 2003 | 1.109 | 1.129 | 1.103 | 1.116 | 3,270,534 | -0.01(-1.00%) |
Mar 06, 2003 | 1.109 | 1.130 | 1.106 | 1.127 | 2,341,393 | +0.02(+1.66%) |
Mar 05, 2003 | 1.126 | 1.133 | 1.106 | 1.109 | 6,408,637 | -0.02(-1.41%) |
Mar 04, 2003 | 1.153 | 1.174 | 1.121 | 1.125 | 7,561,323 | -0.07(-5.81%) |
Mar 03, 2003 | 1.230 | 1.230 | 1.183 | 1.194 | 8,386,638 | -0.04(-3.08%) |
Feb 28, 2003 | 1.254 | 1.260 | 1.232 | 1.232 | 2,143,275 | -0.02(-1.71%) |
Feb 27, 2003 | 1.249 | 1.263 | 1.246 | 1.254 | 3,498,317 | +0.01(+0.53%) |
Feb 26, 2003 | 1.237 | 1.254 | 1.231 | 1.247 | 2,422,971 | +0.01(+0.78%) |
Feb 25, 2003 | 1.224 | 1.237 | 1.220 | 1.237 | 2,845,693 | +0.00(+0.36%) |
Feb 24, 2003 | 1.256 | 1.256 | 1.233 | 1.233 | 2,388,009 | -0.02(-1.82%) |
Feb 21, 2003 | 1.245 | 1.257 | 1.229 | 1.256 | 2,153,870 | +0.01(+1.10%) |
Feb 20, 2003 | 1.274 | 1.274 | 1.241 | 1.242 | 2,572,354 | -0.04(-2.88%) |
Feb 19, 2003 | 1.281 | 1.287 | 1.260 | 1.279 | 2,311,728 | -0.00(-0.18%) |
Feb 18, 2003 | 1.248 | 1.284 | 1.248 | 1.281 | 1,306,306 | +0.04(+2.94%) |
Feb 14, 2003 | 1.234 | 1.250 | 1.219 | 1.245 | 2,834,039 | +0.01(+0.86%) |
Feb 13, 2003 | 1.240 | 1.244 | 1.215 | 1.234 | 2,447,338 | -0.01(-0.66%) |
Feb 12, 2003 | 1.264 | 1.264 | 1.237 | 1.242 | 2,388,009 | -0.02(-1.66%) |
Feb 11, 2003 | 1.265 | 1.278 | 1.255 | 1.263 | 1,953,633 | -0.00(-0.04%) |
Feb 10, 2003 | 1.258 | 1.271 | 1.247 | 1.264 | 2,704,786 | +0.01(+0.79%) |
Feb 07, 2003 | 1.282 | 1.285 | 1.249 | 1.254 | 1,915,492 | -0.02(-1.70%) |
Feb 06, 2003 | 1.293 | 1.300 | 1.270 | 1.276 | 2,248,161 | -0.02(-1.80%) |
Feb 05, 2003 | 1.280 | 1.307 | 1.280 | 1.299 | 4,238,875 | +0.02(+1.66%) |
Feb 04, 2003 | 1.265 | 1.289 | 1.264 | 1.278 | 4,712,451 | +0.01(+0.93%) |
Feb 03, 2003 | 1.264 | 1.278 | 1.261 | 1.266 | 3,145,519 | +0.00(+0.19%) |
Jan 31, 2003 | 1.234 | 1.264 | 1.233 | 1.264 | 2,862,644 | +0.03(+2.35%) |
Jan 30, 2003 | 1.268 | 1.268 | 1.226 | 1.235 | 2,137,978 | -0.03(-2.48%) |
Jan 29, 2003 | 1.266 | 1.270 | 1.239 | 1.266 | 1,707,839 | +0.00(+0.06%) |
Jan 28, 2003 | 1.233 | 1.271 | 1.229 | 1.265 | 1,959,990 | +0.04(+3.00%) |
Jan 27, 2003 | 1.239 | 1.255 | 1.223 | 1.228 | 1,851,925 | -0.01(-0.99%) |
Jan 24, 2003 | 1.253 | 1.253 | 1.231 | 1.241 | 2,399,663 | -0.02(-1.44%) |
Jan 23, 2003 | 1.228 | 1.260 | 1.228 | 1.259 | 1,752,337 | +0.04(+2.89%) |
Jan 22, 2003 | 1.234 | 1.235 | 1.216 | 1.224 | 2,536,333 | -0.02(-1.72%) |
Jan 21, 2003 | 1.249 | 1.262 | 1.239 | 1.245 | 2,308,550 | +0.00(+0.09%) |
Jan 17, 2003 | 1.249 | 1.251 | 1.237 | 1.244 | 1,107,129 | -0.01(-0.79%) |
Jan 16, 2003 | 1.272 | 1.283 | 1.249 | 1.254 | 2,253,458 | -0.02(-1.43%) |
Jan 15, 2003 | 1.275 | 1.277 | 1.258 | 1.272 | 2,170,821 | -0.01(-0.46%) |
Jan 14, 2003 | 1.281 | 1.286 | 1.271 | 1.278 | 1,994,951 | -0.00(-0.24%) |
Jan 13, 2003 | 1.293 | 1.298 | 1.265 | 1.281 | 2,229,091 | -0.00(-0.04%) |
Jan 10, 2003 | 1.271 | 1.291 | 1.266 | 1.281 | 2,703,726 | +0.01(+0.84%) |
Jan 09, 2003 | 1.226 | 1.272 | 1.226 | 1.271 | 3,019,444 | +0.05(+3.68%) |
Jan 08, 2003 | 1.234 | 1.239 | 1.218 | 1.226 | 2,014,022 | -0.02(-1.44%) |
Jan 07, 2003 | 1.261 | 1.261 | 1.234 | 1.244 | 3,156,113 | -0.02(-1.66%) |
Jan 06, 2003 | 1.249 | 1.274 | 1.249 | 1.265 | 2,887,012 | +0.02(+1.98%) |
Jan 03, 2003 | 1.238 | 1.243 | 1.227 | 1.240 | 2,469,587 | +0.00(+0.00%) |