Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.165 | 3.206 | 3.147 | 3.181 | 15,029,567 | +0.04(+1.38%) |
Dec 30, 2003 | 3.105 | 3.160 | 3.088 | 3.137 | 11,520,266 | +0.04(+1.27%) |
Dec 29, 2003 | 3.075 | 3.116 | 3.060 | 3.098 | 9,026,206 | +0.03(+1.13%) |
Dec 26, 2003 | 3.062 | 3.075 | 3.043 | 3.063 | 3,137,155 | +0.01(+0.28%) |
Dec 24, 2003 | 3.088 | 3.089 | 3.045 | 3.055 | 4,269,521 | -0.02(-0.72%) |
Dec 23, 2003 | 3.069 | 3.101 | 3.041 | 3.077 | 12,860,072 | +0.01(+0.25%) |
Dec 22, 2003 | 3.088 | 3.089 | 3.019 | 3.069 | 16,474,774 | -0.01(-0.28%) |
Dec 19, 2003 | 3.113 | 3.125 | 3.044 | 3.078 | 17,721,048 | -0.02(-0.74%) |
Dec 18, 2003 | 3.040 | 3.106 | 3.039 | 3.101 | 12,470,970 | +0.05(+1.76%) |
Dec 17, 2003 | 3.075 | 3.086 | 3.021 | 3.047 | 9,885,948 | -0.02(-0.72%) |
Dec 16, 2003 | 3.022 | 3.087 | 3.014 | 3.069 | 15,739,206 | +0.05(+1.52%) |
Dec 15, 2003 | 3.075 | 3.108 | 3.017 | 3.023 | 14,472,611 | -0.02(-0.66%) |
Dec 12, 2003 | 3.105 | 3.105 | 3.029 | 3.043 | 10,395,564 | -0.04(-1.43%) |
Dec 11, 2003 | 3.036 | 3.112 | 3.024 | 3.087 | 11,151,103 | +0.05(+1.51%) |
Dec 10, 2003 | 3.046 | 3.060 | 3.019 | 3.041 | 8,918,803 | +0.00(+0.16%) |
Dec 09, 2003 | 3.116 | 3.122 | 3.037 | 3.037 | 10,576,408 | -0.06(-2.04%) |
Dec 08, 2003 | 3.052 | 3.103 | 3.042 | 3.100 | 9,557,608 | +0.05(+1.51%) |
Dec 05, 2003 | 3.070 | 3.083 | 3.040 | 3.054 | 10,573,765 | -0.02(-0.53%) |
Dec 04, 2003 | 3.050 | 3.085 | 3.021 | 3.070 | 12,081,872 | +0.01(+0.19%) |
Dec 03, 2003 | 3.065 | 3.136 | 3.050 | 3.064 | 17,100,270 | -0.01(-0.31%) |
Dec 02, 2003 | 3.106 | 3.109 | 3.069 | 3.074 | 14,246,706 | -0.04(-1.17%) |
Dec 01, 2003 | 3.077 | 3.141 | 3.070 | 3.111 | 11,112,147 | +0.02(+0.81%) |
Nov 28, 2003 | 3.071 | 3.109 | 3.069 | 3.086 | 5,364,149 | +0.01(+0.28%) |
Nov 26, 2003 | 3.088 | 3.108 | 3.037 | 3.077 | 14,420,351 | +0.05(+1.81%) |
Nov 25, 2003 | 3.006 | 3.045 | 2.950 | 3.022 | 16,198,752 | +0.04(+1.32%) |
Nov 24, 2003 | 2.938 | 3.006 | 2.919 | 2.983 | 13,634,102 | +0.06(+1.93%) |
Nov 21, 2003 | 2.922 | 2.930 | 2.887 | 2.926 | 12,702,713 | +0.00(+0.16%) |
Nov 20, 2003 | 2.918 | 2.946 | 2.884 | 2.922 | 16,606,710 | -0.02(-0.78%) |
Nov 19, 2003 | 2.966 | 3.003 | 2.877 | 2.945 | 21,038,636 | -0.03(-0.87%) |
Nov 18, 2003 | 3.058 | 3.069 | 2.960 | 2.970 | 18,083,830 | -0.07(-2.33%) |
Nov 17, 2003 | 3.092 | 3.115 | 2.996 | 3.041 | 18,314,474 | -0.03(-1.11%) |
Nov 14, 2003 | 3.117 | 3.126 | 3.063 | 3.076 | 25,786,578 | -0.09(-2.83%) |
Nov 13, 2003 | 3.113 | 3.170 | 3.094 | 3.165 | 22,512,196 | +0.04(+1.26%) |
Nov 12, 2003 | 3.078 | 3.132 | 3.063 | 3.126 | 10,361,794 | +0.06(+1.88%) |
Nov 11, 2003 | 3.069 | 3.093 | 3.050 | 3.068 | 7,666,648 | -0.01(-0.28%) |
Nov 10, 2003 | 3.108 | 3.138 | 3.069 | 3.077 | 8,846,843 | -0.04(-1.38%) |
Nov 07, 2003 | 3.117 | 3.155 | 3.104 | 3.120 | 14,804,361 | +0.00(+0.03%) |
Nov 06, 2003 | 3.091 | 3.126 | 3.062 | 3.119 | 15,787,754 | +0.04(+1.21%) |
Nov 05, 2003 | 3.024 | 3.095 | 3.004 | 3.082 | 13,675,858 | +0.05(+1.77%) |
Nov 04, 2003 | 3.022 | 3.064 | 3.016 | 3.028 | 11,608,444 | -0.02(-0.72%) |
Nov 03, 2003 | 3.008 | 3.068 | 3.008 | 3.050 | 10,892,435 | +0.02(+0.63%) |
Oct 31, 2003 | 3.025 | 3.060 | 3.013 | 3.031 | 11,734,400 | -0.00(-0.13%) |
Oct 30, 2003 | 2.983 | 3.069 | 3.003 | 3.035 | 17,354,554 | +0.05(+1.74%) |
Oct 29, 2003 | 2.981 | 3.018 | 2.964 | 2.983 | 22,983,592 | +0.01(+0.32%) |
Oct 28, 2003 | 2.901 | 2.982 | 2.882 | 2.973 | 16,955,640 | +0.09(+3.30%) |
Oct 27, 2003 | 2.920 | 2.924 | 2.868 | 2.878 | 8,577,451 | -0.03(-0.89%) |
Oct 24, 2003 | 2.870 | 2.911 | 2.841 | 2.904 | 11,722,968 | +0.02(+0.87%) |
Oct 23, 2003 | 2.866 | 2.914 | 2.862 | 2.879 | 10,572,983 | +0.01(+0.33%) |
Oct 22, 2003 | 2.873 | 2.884 | 2.838 | 2.870 | 11,425,307 | -0.01(-0.23%) |
Oct 21, 2003 | 2.877 | 2.901 | 2.864 | 2.876 | 9,660,538 | -0.02(-0.66%) |
Oct 20, 2003 | 2.868 | 2.910 | 2.860 | 2.896 | 11,368,850 | +0.01(+0.43%) |
Oct 17, 2003 | 2.923 | 2.934 | 2.871 | 2.883 | 10,394,537 | -0.03(-0.92%) |
Oct 16, 2003 | 2.901 | 2.909 | 2.877 | 2.910 | 9,253,164 | +0.01(+0.30%) |
Oct 15, 2003 | 2.905 | 2.935 | 2.883 | 2.901 | 13,415,224 | -0.01(-0.36%) |
Oct 14, 2003 | 2.911 | 2.920 | 2.894 | 2.912 | 6,229,104 | -0.00(-0.10%) |
Oct 13, 2003 | 2.906 | 2.943 | 2.888 | 2.915 | 7,620,054 | +0.02(+0.66%) |
Oct 10, 2003 | 2.890 | 2.921 | 2.873 | 2.896 | 6,540,017 | -0.00(-0.07%) |
Oct 09, 2003 | 2.910 | 2.962 | 2.877 | 2.898 | 15,156,811 | +0.03(+1.00%) |
Oct 08, 2003 | 2.906 | 2.908 | 2.868 | 2.869 | 12,126,464 | -0.04(-1.25%) |
Oct 07, 2003 | 2.882 | 2.905 | 2.873 | 2.905 | 12,605,220 | +0.02(+0.83%) |
Oct 06, 2003 | 2.893 | 2.893 | 2.858 | 2.881 | 11,298,641 | -0.02(-0.60%) |
Oct 03, 2003 | 2.905 | 2.953 | 2.877 | 2.899 | 20,436,608 | +0.08(+2.68%) |
Oct 02, 2003 | 2.805 | 2.846 | 2.791 | 2.823 | 15,094,317 | +0.01(+0.44%) |
Oct 01, 2003 | 2.785 | 2.823 | 2.762 | 2.810 | 16,329,186 | +0.05(+1.74%) |
Sep 30, 2003 | 2.780 | 2.788 | 2.738 | 2.762 | 21,250,774 | -0.04(-1.50%) |
Sep 29, 2003 | 2.851 | 2.851 | 2.766 | 2.805 | 23,773,228 | -0.03(-1.12%) |
Sep 26, 2003 | 2.854 | 2.866 | 2.815 | 2.836 | 21,045,856 | -0.04(-1.37%) |
Sep 25, 2003 | 2.891 | 2.895 | 2.860 | 2.876 | 26,447,856 | -0.02(-0.83%) |
Sep 24, 2003 | 2.896 | 2.968 | 2.861 | 2.899 | 29,711,636 | +0.00(+0.13%) |
Sep 23, 2003 | 2.782 | 2.921 | 2.772 | 2.896 | 42,393,136 | +0.11(+3.82%) |
Sep 22, 2003 | 2.781 | 2.799 | 2.752 | 2.789 | 11,565,901 | -0.01(-0.38%) |
Sep 19, 2003 | 2.830 | 2.876 | 2.779 | 2.800 | 16,909,256 | -0.04(-1.32%) |
Sep 18, 2003 | 2.788 | 2.852 | 2.767 | 2.837 | 17,624,812 | +0.05(+1.61%) |
Sep 17, 2003 | 2.819 | 2.827 | 2.777 | 2.792 | 13,065,631 | -0.03(-1.02%) |
Sep 16, 2003 | 2.774 | 2.830 | 2.774 | 2.821 | 13,345,855 | +0.05(+1.87%) |
Sep 15, 2003 | 2.798 | 2.798 | 2.766 | 2.769 | 12,630,550 | -0.03(-0.99%) |
Sep 12, 2003 | 2.772 | 2.803 | 2.765 | 2.797 | 10,176,796 | +0.01(+0.38%) |
Sep 11, 2003 | 2.736 | 2.819 | 2.735 | 2.786 | 19,414,732 | +0.05(+1.86%) |
Sep 10, 2003 | 2.758 | 2.785 | 2.730 | 2.735 | 19,059,728 | -0.03(-1.25%) |
Sep 09, 2003 | 2.776 | 2.793 | 2.761 | 2.770 | 16,342,719 | -0.01(-0.38%) |
Sep 08, 2003 | 2.755 | 2.829 | 2.754 | 2.781 | 23,437,596 | +0.02(+0.62%) |
Sep 05, 2003 | 2.778 | 2.797 | 2.740 | 2.763 | 16,489,204 | -0.04(-1.30%) |
Sep 04, 2003 | 2.764 | 2.810 | 2.756 | 2.800 | 17,284,706 | +0.02(+0.79%) |
Sep 03, 2003 | 2.777 | 2.818 | 2.734 | 2.778 | 18,838,698 | +0.02(+0.73%) |
Sep 02, 2003 | 2.694 | 2.767 | 2.691 | 2.758 | 18,691,692 | +0.03(+1.27%) |
Aug 29, 2003 | 2.690 | 2.736 | 2.658 | 2.723 | 22,985,630 | +0.07(+2.71%) |
Aug 28, 2003 | 2.618 | 2.664 | 2.593 | 2.651 | 14,940,425 | +0.05(+1.92%) |
Aug 27, 2003 | 2.592 | 2.614 | 2.575 | 2.601 | 8,281,353 | +0.00(+0.07%) |
Aug 26, 2003 | 2.590 | 2.605 | 2.541 | 2.599 | 13,495,906 | -0.01(-0.29%) |
Aug 25, 2003 | 2.546 | 2.608 | 2.544 | 2.607 | 8,559,206 | +0.04(+1.42%) |
Aug 22, 2003 | 2.615 | 2.632 | 2.561 | 2.571 | 11,902,816 | -0.03(-1.22%) |
Aug 21, 2003 | 2.609 | 2.616 | 2.574 | 2.602 | 8,543,045 | +0.00(+0.00%) |
Aug 20, 2003 | 2.592 | 2.608 | 2.578 | 2.602 | 9,268,172 | +0.01(+0.37%) |
Aug 19, 2003 | 2.628 | 2.631 | 2.571 | 2.593 | 9,775,396 | -0.02(-0.73%) |
Aug 18, 2003 | 2.593 | 2.616 | 2.583 | 2.612 | 8,754,693 | +0.03(+1.26%) |
Aug 15, 2003 | 2.583 | 2.618 | 2.560 | 2.579 | 5,383,453 | -0.01(-0.22%) |
Aug 14, 2003 | 2.547 | 2.603 | 2.523 | 2.585 | 11,990,395 | +0.04(+1.66%) |
Aug 13, 2003 | 2.563 | 2.571 | 2.532 | 2.543 | 10,406,689 | -0.01(-0.53%) |
Aug 12, 2003 | 2.523 | 2.562 | 2.518 | 2.556 | 7,607,835 | +0.02(+0.91%) |
Aug 11, 2003 | 2.502 | 2.562 | 2.499 | 2.533 | 11,355,453 | +0.02(+0.88%) |
Aug 08, 2003 | 2.497 | 2.545 | 2.494 | 2.511 | 11,046,844 | +0.01(+0.23%) |
Aug 07, 2003 | 2.503 | 2.542 | 2.494 | 2.505 | 12,288,578 | -0.00(-0.04%) |
Aug 06, 2003 | 2.517 | 2.566 | 2.496 | 2.506 | 15,147,380 | -0.02(-0.65%) |
Aug 05, 2003 | 2.596 | 2.604 | 2.517 | 2.523 | 18,350,240 | -0.06(-2.41%) |
Aug 04, 2003 | 2.590 | 2.629 | 2.518 | 2.585 | 17,354,038 | -0.02(-0.59%) |
Aug 01, 2003 | 2.628 | 2.640 | 2.577 | 2.600 | 18,528,524 | -0.02(-0.80%) |
Jul 31, 2003 | 2.594 | 2.663 | 2.574 | 2.621 | 29,128,616 | +0.04(+1.71%) |
Jul 30, 2003 | 2.570 | 2.620 | 2.547 | 2.577 | 14,848,676 | +0.05(+1.86%) |
Jul 29, 2003 | 2.565 | 2.575 | 2.500 | 2.530 | 15,543,046 | -0.02(-0.86%) |
Jul 28, 2003 | 2.573 | 2.580 | 2.523 | 2.552 | 10,358,208 | -0.01(-0.34%) |
Jul 25, 2003 | 2.497 | 2.573 | 2.483 | 2.561 | 18,023,386 | +0.03(+1.17%) |
Jul 24, 2003 | 2.612 | 2.614 | 2.527 | 2.531 | 19,854,188 | -0.04(-1.68%) |
Jul 23, 2003 | 2.571 | 2.589 | 2.532 | 2.574 | 12,483,543 | -0.00(-0.19%) |
Jul 22, 2003 | 2.545 | 2.633 | 2.524 | 2.579 | 19,622,210 | +0.02(+0.71%) |
Jul 21, 2003 | 2.527 | 2.564 | 2.503 | 2.561 | 16,628,390 | +0.01(+0.23%) |
Jul 18, 2003 | 2.551 | 2.571 | 2.503 | 2.555 | 15,597,261 | +0.03(+1.18%) |
Jul 17, 2003 | 2.560 | 2.586 | 2.518 | 2.525 | 14,964,926 | -0.06(-2.19%) |
Jul 16, 2003 | 2.542 | 2.592 | 2.531 | 2.582 | 17,645,444 | +0.04(+1.66%) |
Jul 15, 2003 | 2.599 | 2.617 | 2.530 | 2.540 | 16,921,882 | -0.03(-1.30%) |
Jul 14, 2003 | 2.592 | 2.637 | 2.566 | 2.573 | 16,846,814 | -0.00(-0.07%) |
Jul 11, 2003 | 2.563 | 2.590 | 2.545 | 2.575 | 10,166,891 | +0.02(+0.68%) |
Jul 10, 2003 | 2.575 | 2.601 | 2.517 | 2.558 | 16,607,538 | -0.04(-1.70%) |
Jul 09, 2003 | 2.606 | 2.618 | 2.580 | 2.602 | 13,359,847 | -0.02(-0.70%) |
Jul 08, 2003 | 2.599 | 2.632 | 2.560 | 2.620 | 18,622,880 | +0.00(+0.15%) |
Jul 07, 2003 | 2.588 | 2.622 | 2.566 | 2.617 | 19,143,658 | +0.06(+2.29%) |
Jul 03, 2003 | 2.532 | 2.617 | 2.532 | 2.558 | 15,234,959 | -0.03(-1.11%) |
Jul 02, 2003 | 2.495 | 2.599 | 2.480 | 2.587 | 67,156,320 | +0.16(+6.47%) |
Jul 01, 2003 | 2.393 | 2.463 | 2.377 | 2.430 | 40,255,740 | +0.07(+3.18%) |
Jun 30, 2003 | 2.317 | 2.406 | 2.314 | 2.355 | 18,814,196 | +0.00(+0.04%) |
Jun 27, 2003 | 2.345 | 2.375 | 2.321 | 2.354 | 17,425,426 | +0.01(+0.37%) |
Jun 26, 2003 | 2.335 | 2.348 | 2.299 | 2.345 | 13,788,876 | +0.03(+1.49%) |
Jun 25, 2003 | 2.320 | 2.337 | 2.302 | 2.311 | 17,095,474 | +0.00(+0.17%) |
Jun 24, 2003 | 2.326 | 2.327 | 2.297 | 2.307 | 14,701,670 | -0.00(-0.12%) |
Jun 23, 2003 | 2.326 | 2.338 | 2.278 | 2.310 | 13,537,610 | +0.01(+0.25%) |
Jun 20, 2003 | 2.349 | 2.359 | 2.297 | 2.304 | 21,169,946 | -0.01(-0.62%) |
Jun 19, 2003 | 2.331 | 2.340 | 2.299 | 2.318 | 13,119,007 | +0.00(+0.04%) |
Jun 18, 2003 | 2.340 | 2.340 | 2.301 | 2.317 | 25,905,946 | -0.03(-1.19%) |
Jun 17, 2003 | 2.388 | 2.388 | 2.316 | 2.345 | 20,397,382 | -0.03(-1.25%) |
Jun 16, 2003 | 2.301 | 2.393 | 2.301 | 2.375 | 20,841,006 | +0.07(+3.25%) |
Jun 13, 2003 | 2.321 | 2.327 | 2.297 | 2.300 | 16,442,808 | -0.02(-0.75%) |
Jun 12, 2003 | 2.336 | 2.347 | 2.300 | 2.317 | 15,281,354 | -0.02(-0.74%) |
Jun 11, 2003 | 2.328 | 2.342 | 2.305 | 2.335 | 15,137,997 | -0.01(-0.25%) |
Jun 10, 2003 | 2.362 | 2.362 | 2.313 | 2.340 | 11,763,108 | +0.01(+0.29%) |
Jun 09, 2003 | 2.333 | 2.355 | 2.310 | 2.334 | 12,826,037 | -0.01(-0.61%) |
Jun 06, 2003 | 2.390 | 2.442 | 2.331 | 2.348 | 28,925,308 | -0.02(-0.65%) |
Jun 05, 2003 | 2.315 | 2.374 | 2.301 | 2.363 | 18,230,864 | +0.03(+1.11%) |
Jun 04, 2003 | 2.340 | 2.351 | 2.314 | 2.337 | 13,782,620 | -0.00(-0.20%) |
Jun 03, 2003 | 2.339 | 2.398 | 2.315 | 2.342 | 12,067,026 | -0.01(-0.29%) |
Jun 02, 2003 | 2.356 | 2.379 | 2.312 | 2.349 | 18,380,476 | -0.02(-0.73%) |
May 30, 2003 | 2.293 | 2.382 | 2.292 | 2.366 | 40,640,456 | +0.10(+4.53%) |
May 29, 2003 | 2.281 | 2.312 | 2.241 | 2.264 | 22,795,876 | -0.00(-0.13%) |
May 28, 2003 | 2.272 | 2.307 | 2.253 | 2.266 | 15,651,998 | -0.01(-0.30%) |
May 27, 2003 | 2.223 | 2.297 | 2.214 | 2.273 | 19,552,356 | +0.03(+1.15%) |
May 23, 2003 | 2.249 | 2.267 | 2.216 | 2.247 | 12,814,047 | -0.01(-0.43%) |
May 22, 2003 | 2.220 | 2.287 | 2.210 | 2.257 | 19,673,818 | +0.05(+2.13%) |
May 21, 2003 | 2.197 | 2.242 | 2.196 | 2.210 | 14,805,930 | -0.00(-0.13%) |
May 20, 2003 | 2.217 | 2.250 | 2.190 | 2.213 | 25,549,898 | +0.02(+0.74%) |
May 19, 2003 | 2.253 | 2.254 | 2.192 | 2.196 | 23,721,704 | -0.06(-2.58%) |
May 16, 2003 | 2.288 | 2.297 | 2.243 | 2.255 | 22,072,314 | -0.03(-1.44%) |
May 15, 2003 | 2.226 | 2.289 | 2.218 | 2.288 | 29,504,994 | +0.07(+3.25%) |
May 14, 2003 | 2.234 | 2.239 | 2.204 | 2.216 | 16,336,984 | -0.00(-0.17%) |
May 13, 2003 | 2.246 | 2.267 | 2.210 | 2.219 | 22,459,640 | -0.02(-1.07%) |
May 12, 2003 | 2.214 | 2.269 | 2.187 | 2.243 | 25,151,626 | +0.02(+0.69%) |
May 09, 2003 | 2.244 | 2.251 | 2.204 | 2.228 | 19,460,606 | +0.02(+1.00%) |
May 08, 2003 | 2.266 | 2.266 | 2.202 | 2.206 | 26,591,454 | -0.06(-2.54%) |
May 07, 2003 | 2.290 | 2.312 | 2.261 | 2.264 | 19,343,314 | -0.03(-1.50%) |
May 06, 2003 | 2.262 | 2.326 | 2.245 | 2.298 | 29,218,278 | +0.04(+1.83%) |
May 05, 2003 | 2.291 | 2.292 | 2.253 | 2.257 | 30,392,764 | -0.02(-1.05%) |
May 02, 2003 | 2.273 | 2.326 | 2.267 | 2.281 | 35,760,580 | -0.02(-0.92%) |
May 01, 2003 | 2.246 | 2.309 | 2.234 | 2.302 | 26,929,256 | +0.05(+2.08%) |
Apr 30, 2003 | 2.276 | 2.288 | 2.250 | 2.255 | 24,165,850 | -0.04(-1.71%) |
Apr 29, 2003 | 2.314 | 2.316 | 2.276 | 2.294 | 22,495,608 | -0.01(-0.46%) |
Apr 28, 2003 | 2.259 | 2.314 | 2.256 | 2.305 | 23,387,030 | +0.05(+2.39%) |
Apr 25, 2003 | 2.312 | 2.344 | 2.240 | 2.251 | 64,767,212 | -0.17(-6.98%) |
Apr 24, 2003 | 2.385 | 2.436 | 2.327 | 2.420 | 28,177,766 | +0.06(+2.64%) |
Apr 23, 2003 | 2.414 | 2.423 | 2.343 | 2.358 | 28,705,320 | -0.05(-2.15%) |
Apr 22, 2003 | 2.413 | 2.430 | 2.381 | 2.409 | 30,538,728 | -0.01(-0.32%) |
Apr 21, 2003 | 2.490 | 2.493 | 2.405 | 2.417 | 21,885,168 | -0.06(-2.51%) |
Apr 17, 2003 | 2.439 | 2.482 | 2.430 | 2.479 | 29,348,604 | +0.01(+0.47%) |
Apr 16, 2003 | 2.516 | 2.577 | 2.425 | 2.468 | 56,649,024 | -0.10(-3.78%) |
Apr 15, 2003 | 2.494 | 2.569 | 2.483 | 2.565 | 24,723,118 | +0.06(+2.53%) |
Apr 14, 2003 | 2.452 | 2.519 | 2.450 | 2.501 | 15,390,306 | +0.05(+2.15%) |
Apr 11, 2003 | 2.475 | 2.503 | 2.385 | 2.449 | 15,567,026 | -0.02(-0.78%) |
Apr 10, 2003 | 2.435 | 2.470 | 2.423 | 2.468 | 14,682,903 | +0.03(+1.22%) |
Apr 09, 2003 | 2.458 | 2.513 | 2.438 | 2.438 | 21,835,644 | -0.03(-1.36%) |
Apr 08, 2003 | 2.430 | 2.494 | 2.428 | 2.472 | 15,682,754 | +0.02(+0.98%) |
Apr 07, 2003 | 2.499 | 2.508 | 2.445 | 2.448 | 21,395,668 | +0.03(+1.27%) |
Apr 04, 2003 | 2.459 | 2.465 | 2.395 | 2.417 | 31,765,344 | -0.06(-2.36%) |
Apr 03, 2003 | 2.509 | 2.523 | 2.449 | 2.476 | 19,995,460 | -0.04(-1.71%) |
Apr 02, 2003 | 2.477 | 2.527 | 2.471 | 2.519 | 23,284,334 | +0.09(+3.67%) |
Apr 01, 2003 | 2.476 | 2.487 | 2.427 | 2.430 | 22,279,270 | -0.04(-1.67%) |
Mar 31, 2003 | 2.438 | 2.488 | 2.410 | 2.471 | 24,202,440 | -0.01(-0.46%) |
Mar 28, 2003 | 2.499 | 2.507 | 2.458 | 2.482 | 17,858,238 | -0.04(-1.52%) |
Mar 27, 2003 | 2.490 | 2.542 | 2.474 | 2.521 | 16,825,092 | +0.00(+0.00%) |
Mar 26, 2003 | 2.493 | 2.531 | 2.471 | 2.521 | 22,667,012 | +0.03(+1.08%) |
Mar 25, 2003 | 2.427 | 2.520 | 2.415 | 2.494 | 23,998,550 | +0.07(+2.81%) |
Mar 24, 2003 | 2.446 | 2.477 | 2.412 | 2.426 | 21,652,986 | -0.10(-4.02%) |
Mar 21, 2003 | 2.464 | 2.544 | 2.437 | 2.527 | 31,951,934 | +0.11(+4.36%) |
Mar 20, 2003 | 2.388 | 2.444 | 2.342 | 2.422 | 23,327,070 | +0.02(+1.04%) |
Mar 19, 2003 | 2.408 | 2.427 | 2.370 | 2.397 | 22,664,218 | -0.01(-0.32%) |
Mar 18, 2003 | 2.413 | 2.427 | 2.377 | 2.405 | 29,353,858 | -0.03(-1.42%) |
Mar 17, 2003 | 2.306 | 2.470 | 2.296 | 2.439 | 42,081,620 | +0.11(+4.82%) |
Mar 14, 2003 | 2.305 | 2.364 | 2.284 | 2.327 | 29,811,100 | +0.02(+0.83%) |
Mar 13, 2003 | 2.199 | 2.310 | 2.173 | 2.308 | 31,420,244 | +0.15(+6.93%) |
Mar 12, 2003 | 2.130 | 2.177 | 2.129 | 2.158 | 19,477,232 | +0.01(+0.31%) |
Mar 11, 2003 | 2.152 | 2.186 | 2.134 | 2.151 | 15,518,545 | -0.00(-0.18%) |
Mar 10, 2003 | 2.177 | 2.189 | 2.139 | 2.155 | 17,916,520 | -0.04(-1.87%) |
Mar 07, 2003 | 2.218 | 2.220 | 2.173 | 2.196 | 26,398,574 | -0.05(-2.05%) |
Mar 06, 2003 | 2.227 | 2.260 | 2.217 | 2.242 | 18,961,202 | -0.00(-0.09%) |
Mar 05, 2003 | 2.240 | 2.262 | 2.217 | 2.244 | 16,843,686 | +0.00(+0.13%) |
Mar 04, 2003 | 2.238 | 2.267 | 2.206 | 2.242 | 19,146,786 | +0.01(+0.65%) |
Mar 03, 2003 | 2.265 | 2.267 | 2.218 | 2.227 | 15,599,868 | -0.02(-0.98%) |
Feb 28, 2003 | 2.206 | 2.256 | 2.198 | 2.249 | 30,638,818 | +0.03(+1.56%) |
Feb 27, 2003 | 2.146 | 2.220 | 2.145 | 2.215 | 27,419,276 | +0.09(+4.01%) |
Feb 26, 2003 | 2.171 | 2.180 | 2.118 | 2.129 | 21,885,690 | -0.06(-2.72%) |
Feb 25, 2003 | 2.139 | 2.196 | 2.120 | 2.189 | 21,702,714 | +0.03(+1.38%) |
Feb 24, 2003 | 2.208 | 2.220 | 2.153 | 2.159 | 17,729,374 | -0.08(-3.47%) |
Feb 21, 2003 | 2.199 | 2.237 | 2.177 | 2.237 | 21,392,540 | +0.07(+3.23%) |
Feb 20, 2003 | 2.203 | 2.204 | 2.161 | 2.167 | 27,351,508 | -0.02(-1.05%) |
Feb 19, 2003 | 2.187 | 2.206 | 2.163 | 2.190 | 16,136,284 | -0.01(-0.35%) |
Feb 18, 2003 | 2.171 | 2.200 | 2.163 | 2.197 | 23,887,476 | +0.04(+1.73%) |
Feb 14, 2003 | 2.111 | 2.168 | 2.106 | 2.160 | 19,816,654 | +0.05(+2.60%) |
Feb 13, 2003 | 2.135 | 2.143 | 2.078 | 2.105 | 19,859,922 | -0.02(-0.72%) |
Feb 12, 2003 | 2.119 | 2.147 | 2.110 | 2.121 | 14,876,305 | -0.00(-0.05%) |
Feb 11, 2003 | 2.130 | 2.155 | 2.101 | 2.122 | 18,318,962 | -0.00(-0.14%) |
Feb 10, 2003 | 2.101 | 2.133 | 2.072 | 2.124 | 15,163,019 | +0.02(+0.77%) |
Feb 07, 2003 | 2.140 | 2.148 | 2.072 | 2.108 | 14,865,358 | -0.01(-0.54%) |
Feb 06, 2003 | 2.111 | 2.168 | 2.101 | 2.120 | 24,716,342 | -0.01(-0.41%) |
Feb 05, 2003 | 2.160 | 2.178 | 2.111 | 2.128 | 18,837,134 | -0.02(-0.72%) |
Feb 04, 2003 | 2.156 | 2.168 | 2.117 | 2.144 | 15,188,563 | -0.03(-1.19%) |
Feb 03, 2003 | 2.174 | 2.192 | 2.158 | 2.170 | 13,493,299 | -0.01(-0.44%) |
Jan 31, 2003 | 2.160 | 2.204 | 2.143 | 2.179 | 21,360,220 | +0.02(+1.16%) |
Jan 30, 2003 | 2.190 | 2.199 | 2.153 | 2.154 | 16,173,224 | -0.04(-1.62%) |
Jan 29, 2003 | 2.163 | 2.211 | 2.124 | 2.190 | 19,670,690 | +0.01(+0.62%) |
Jan 28, 2003 | 2.187 | 2.235 | 2.168 | 2.176 | 29,295,430 | +0.01(+0.31%) |
Jan 27, 2003 | 2.161 | 2.201 | 2.135 | 2.170 | 32,905,946 | -0.03(-1.44%) |
Jan 24, 2003 | 2.106 | 2.214 | 2.101 | 2.201 | 99,438,272 | +0.28(+14.64%) |
Jan 23, 2003 | 1.921 | 1.937 | 1.893 | 1.920 | 17,960,308 | -0.00(-0.15%) |
Jan 22, 2003 | 1.907 | 1.946 | 1.882 | 1.923 | 20,671,584 | +0.02(+1.26%) |
Jan 21, 2003 | 1.918 | 1.949 | 1.895 | 1.899 | 19,963,140 | -0.03(-1.44%) |
Jan 17, 2003 | 1.927 | 1.952 | 1.921 | 1.927 | 18,449,288 | -0.02(-0.79%) |
Jan 16, 2003 | 1.952 | 1.968 | 1.923 | 1.942 | 11,166,221 | -0.01(-0.49%) |
Jan 15, 2003 | 1.951 | 1.969 | 1.928 | 1.952 | 16,771,748 | +0.01(+0.40%) |
Jan 14, 2003 | 1.972 | 1.985 | 1.933 | 1.944 | 15,567,547 | -0.04(-1.84%) |
Jan 13, 2003 | 1.971 | 2.001 | 1.961 | 1.981 | 13,618,411 | -0.02(-1.15%) |
Jan 10, 2003 | 1.970 | 2.007 | 1.962 | 2.004 | 16,612,751 | +0.01(+0.43%) |
Jan 09, 2003 | 2.020 | 2.031 | 1.991 | 1.995 | 14,165,775 | +0.00(+0.05%) |
Jan 08, 2003 | 2.016 | 2.038 | 1.981 | 1.994 | 15,908,477 | -0.04(-2.12%) |
Jan 07, 2003 | 2.049 | 2.049 | 2.013 | 2.037 | 18,340,336 | -0.02(-1.07%) |
Jan 06, 2003 | 2.032 | 2.075 | 2.030 | 2.059 | 15,186,478 | +0.03(+1.66%) |
Jan 03, 2003 | 2.049 | 2.080 | 2.008 | 2.026 | 20,543,344 | -0.01(-0.38%) |