Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.140 | 2.155 | 2.121 | 2.122 | 2,731,222 | -0.02(-0.82%) |
Feb 26, 2004 | 2.154 | 2.154 | 2.132 | 2.140 | 2,345,450 | -0.01(-0.67%) |
Feb 25, 2004 | 2.135 | 2.160 | 2.135 | 2.154 | 2,120,150 | +0.02(+0.73%) |
Feb 24, 2004 | 2.155 | 2.155 | 2.129 | 2.138 | 2,724,845 | -0.02(-0.86%) |
Feb 23, 2004 | 2.171 | 2.182 | 2.155 | 2.157 | 3,973,556 | -0.01(-0.37%) |
Feb 20, 2004 | 2.191 | 2.195 | 2.151 | 2.165 | 2,841,746 | -0.03(-1.18%) |
Feb 19, 2004 | 2.197 | 2.216 | 2.188 | 2.191 | 2,499,546 | -0.00(-0.07%) |
Feb 18, 2004 | 2.211 | 2.211 | 2.189 | 2.192 | 3,241,333 | -0.02(-0.96%) |
Feb 17, 2004 | 2.200 | 2.220 | 2.195 | 2.214 | 4,809,926 | +0.01(+0.65%) |
Feb 13, 2004 | 2.241 | 2.249 | 2.192 | 2.199 | 4,706,841 | -0.05(-2.12%) |
Feb 12, 2004 | 2.261 | 2.266 | 2.247 | 2.247 | 2,136,091 | -0.02(-0.87%) |
Feb 11, 2004 | 2.231 | 2.277 | 2.231 | 2.267 | 2,973,524 | +0.04(+1.72%) |
Feb 10, 2004 | 2.224 | 2.232 | 2.211 | 2.228 | 2,865,126 | -0.00(-0.08%) |
Feb 09, 2004 | 2.232 | 2.240 | 2.218 | 2.230 | 2,592,004 | +0.02(+0.93%) |
Feb 06, 2004 | 2.183 | 2.226 | 2.171 | 2.210 | 4,025,629 | +0.04(+1.68%) |
Feb 05, 2004 | 2.188 | 2.203 | 2.167 | 2.173 | 5,070,295 | +0.02(+1.07%) |
Feb 04, 2004 | 2.160 | 2.167 | 2.141 | 2.150 | 2,641,952 | -0.01(-0.45%) |
Feb 03, 2004 | 2.162 | 2.165 | 2.151 | 2.160 | 2,417,716 | -0.00(-0.13%) |
Feb 02, 2004 | 2.186 | 2.191 | 2.148 | 2.163 | 4,297,689 | -0.02(-1.07%) |
Jan 30, 2004 | 2.192 | 2.194 | 2.183 | 2.186 | 4,547,431 | -0.04(-1.79%) |
Jan 29, 2004 | 2.263 | 2.265 | 2.221 | 2.226 | 4,114,899 | -0.04(-1.81%) |
Jan 28, 2004 | 2.305 | 2.305 | 2.264 | 2.267 | 3,280,654 | -0.03(-1.26%) |
Jan 27, 2004 | 2.315 | 2.315 | 2.289 | 2.296 | 3,380,551 | -0.02(-0.94%) |
Jan 26, 2004 | 2.299 | 2.320 | 2.276 | 2.317 | 2,989,465 | +0.02(+0.83%) |
Jan 23, 2004 | 2.294 | 2.299 | 2.272 | 2.298 | 4,238,176 | -0.00(-0.01%) |
Jan 22, 2004 | 2.268 | 2.301 | 2.258 | 2.299 | 2,737,598 | +0.05(+2.12%) |
Jan 21, 2004 | 2.230 | 2.251 | 2.216 | 2.251 | 1,729,065 | +0.02(+0.95%) |
Jan 20, 2004 | 2.232 | 2.232 | 2.212 | 2.230 | 1,874,659 | +0.02(+0.87%) |
Jan 16, 2004 | 2.203 | 2.213 | 2.191 | 2.210 | 1,992,623 | +0.01(+0.62%) |
Jan 15, 2004 | 2.177 | 2.204 | 2.164 | 2.197 | 2,002,187 | +0.03(+1.18%) |
Jan 14, 2004 | 2.145 | 2.172 | 2.141 | 2.171 | 1,552,651 | +0.03(+1.42%) |
Jan 13, 2004 | 2.126 | 2.145 | 2.126 | 2.141 | 2,965,023 | +0.02(+0.80%) |
Jan 12, 2004 | 2.109 | 2.124 | 2.108 | 2.124 | 1,417,684 | +0.01(+0.70%) |
Jan 09, 2004 | 2.105 | 2.122 | 2.098 | 2.109 | 2,428,343 | +0.00(+0.06%) |
Jan 08, 2004 | 2.083 | 2.110 | 2.083 | 2.108 | 2,723,782 | +0.04(+1.74%) |
Jan 07, 2004 | 2.072 | 2.079 | 2.069 | 2.072 | 2,920,388 | +0.00(+0.16%) |
Jan 06, 2004 | 2.029 | 2.071 | 2.028 | 2.068 | 2,314,630 | +0.05(+2.26%) |
Jan 05, 2004 | 2.009 | 2.025 | 2.009 | 2.023 | 2,021,316 | +0.01(+0.70%) |
Jan 02, 2004 | 2.003 | 2.019 | 2.003 | 2.009 | 1,572,843 | +0.01(+0.38%) |
Dec 31, 2003 | 2.002 | 2.007 | 1.994 | 2.001 | 927,765 | +0.01(+0.26%) |
Dec 30, 2003 | 2.011 | 2.011 | 1.993 | 1.996 | 1,018,097 | -0.01(-0.56%) |
Dec 29, 2003 | 1.996 | 1.998 | 1.995 | 2.007 | 1,665,301 | +0.02(+0.82%) |
Dec 26, 2003 | 1.994 | 1.996 | 1.990 | 1.991 | 243,365 | +0.00(+0.01%) |
Dec 24, 2003 | 1.978 | 1.991 | 1.978 | 1.991 | 267,808 | +0.00(+0.15%) |
Dec 23, 2003 | 1.999 | 2.009 | 1.976 | 1.988 | 1,407,057 | -0.00(-0.24%) |
Dec 22, 2003 | 1.981 | 2.005 | 1.981 | 1.993 | 2,131,841 | +0.01(+0.26%) |
Dec 19, 2003 | 1.982 | 1.989 | 1.974 | 1.987 | 1,309,286 | +0.00(+0.11%) |
Dec 18, 2003 | 1.961 | 1.992 | 1.960 | 1.985 | 1,094,614 | +0.02(+1.27%) |
Dec 17, 2003 | 1.944 | 1.962 | 1.943 | 1.960 | 1,797,080 | +0.02(+0.83%) |
Dec 16, 2003 | 1.956 | 1.958 | 1.936 | 1.944 | 2,470,852 | -0.02(-0.77%) |
Dec 15, 2003 | 1.988 | 1.991 | 1.953 | 1.959 | 2,806,676 | +0.01(+0.56%) |
Dec 12, 2003 | 1.941 | 1.957 | 1.941 | 1.948 | 2,870,439 | +0.02(+1.10%) |
Dec 11, 2003 | 1.881 | 1.939 | 1.881 | 1.927 | 2,045,759 | +0.05(+2.68%) |
Dec 10, 2003 | 1.891 | 1.894 | 1.877 | 1.877 | 2,350,763 | -0.01(-0.77%) |
Dec 09, 2003 | 1.914 | 1.915 | 1.891 | 1.891 | 2,282,749 | -0.01(-0.53%) |
Dec 08, 2003 | 1.877 | 1.914 | 1.877 | 1.901 | 3,578,219 | +0.03(+1.44%) |
Dec 05, 2003 | 1.874 | 1.881 | 1.870 | 1.874 | 1,769,449 | -0.00(-0.19%) |
Dec 04, 2003 | 1.894 | 1.902 | 1.872 | 1.878 | 2,786,484 | -0.02(-0.93%) |
Dec 03, 2003 | 1.894 | 1.921 | 1.894 | 1.896 | 2,568,623 | +0.01(+0.73%) |
Dec 02, 2003 | 1.876 | 1.893 | 1.867 | 1.882 | 2,139,280 | +0.00(+0.19%) |
Dec 01, 2003 | 1.871 | 1.885 | 1.871 | 1.878 | 2,537,804 | +0.02(+1.08%) |
Nov 28, 2003 | 1.851 | 1.863 | 1.851 | 1.858 | 675,897 | +0.01(+0.60%) |
Nov 26, 2003 | 1.844 | 1.851 | 1.828 | 1.847 | 2,269,996 | -0.00(-0.14%) |
Nov 25, 2003 | 1.844 | 1.856 | 1.844 | 1.850 | 2,282,749 | +0.01(+0.64%) |
Nov 24, 2003 | 1.811 | 1.854 | 1.811 | 1.838 | 2,647,266 | +0.03(+1.88%) |
Nov 21, 2003 | 1.760 | 1.806 | 1.759 | 1.804 | 3,202,012 | +0.04(+2.50%) |
Nov 20, 2003 | 1.781 | 1.789 | 1.769 | 1.760 | 2,873,628 | -0.03(-1.71%) |
Nov 19, 2003 | 1.800 | 1.805 | 1.752 | 1.791 | 5,267,964 | -0.01(-0.56%) |
Nov 18, 2003 | 1.823 | 1.837 | 1.801 | 1.801 | 5,879,035 | -0.06(-3.37%) |
Nov 17, 2003 | 1.870 | 1.870 | 1.843 | 1.864 | 1,757,759 | -0.02(-1.27%) |
Nov 14, 2003 | 1.914 | 1.924 | 1.887 | 1.888 | 3,333,791 | -0.03(-1.36%) |
Nov 13, 2003 | 1.864 | 1.917 | 1.864 | 1.914 | 2,358,203 | +0.05(+2.60%) |
Nov 12, 2003 | 1.849 | 1.867 | 1.849 | 1.865 | 3,425,186 | +0.02(+0.95%) |
Nov 11, 2003 | 1.861 | 1.868 | 1.848 | 1.848 | 2,279,560 | -0.01(-0.57%) |
Nov 10, 2003 | 1.883 | 1.887 | 1.858 | 1.858 | 2,498,483 | -0.02(-1.32%) |
Nov 07, 2003 | 1.906 | 1.906 | 1.880 | 1.883 | 2,058,512 | -0.02(-0.79%) |
Nov 06, 2003 | 1.876 | 1.899 | 1.861 | 1.898 | 3,211,577 | +0.02(+1.20%) |
Nov 05, 2003 | 1.905 | 1.918 | 1.853 | 1.876 | 5,788,702 | -0.03(-1.53%) |
Nov 04, 2003 | 1.900 | 1.910 | 1.884 | 1.905 | 3,263,183 | +0.02(+1.19%) |
Nov 03, 2003 | 1.881 | 1.887 | 1.877 | 1.883 | 1,363,485 | +0.01(+0.55%) |
Oct 31, 2003 | 1.891 | 1.898 | 1.872 | 1.872 | 1,275,278 | -0.02(-1.00%) |
Oct 30, 2003 | 1.889 | 1.901 | 1.885 | 1.891 | 1,853,405 | +0.01(+0.54%) |
Oct 29, 2003 | 1.816 | 1.884 | 1.812 | 1.881 | 5,055,417 | +0.07(+3.84%) |
Oct 28, 2003 | 1.784 | 1.811 | 1.766 | 1.811 | 2,643,015 | +0.03(+1.64%) |
Oct 27, 2003 | 1.773 | 1.803 | 1.772 | 1.782 | 2,658,956 | +0.02(+1.01%) |
Oct 24, 2003 | 1.774 | 1.774 | 1.755 | 1.764 | 909,698 | -0.01(-0.68%) |
Oct 23, 2003 | 1.773 | 1.780 | 1.761 | 1.776 | 1,305,035 | -0.00(-0.05%) |
Oct 22, 2003 | 1.797 | 1.797 | 1.747 | 1.777 | 2,255,117 | -0.02(-1.11%) |
Oct 21, 2003 | 1.810 | 1.810 | 1.797 | 1.797 | 1,375,175 | -0.01(-0.73%) |
Oct 20, 2003 | 1.824 | 1.824 | 1.804 | 1.810 | 1,605,788 | -0.02(-0.89%) |
Oct 17, 2003 | 1.849 | 1.851 | 1.823 | 1.827 | 2,190,291 | -0.03(-1.58%) |
Oct 16, 2003 | 1.845 | 1.862 | 1.845 | 1.856 | 2,214,734 | +0.01(+0.43%) |
Oct 15, 2003 | 1.845 | 1.856 | 1.841 | 1.848 | 1,543,087 | +0.00(+0.17%) |
Oct 14, 2003 | 1.820 | 1.847 | 1.816 | 1.845 | 1,561,153 | +0.03(+1.40%) |
Oct 13, 2003 | 1.813 | 1.822 | 1.813 | 1.820 | 1,317,788 | +0.01(+0.68%) |
Oct 10, 2003 | 1.794 | 1.816 | 1.793 | 1.807 | 1,693,995 | +0.01(+0.83%) |
Oct 09, 2003 | 1.790 | 1.824 | 1.785 | 1.793 | 1,551,589 | +0.02(+0.98%) |
Oct 08, 2003 | 1.777 | 1.789 | 1.770 | 1.775 | 2,272,121 | +0.00(+0.17%) |
Oct 07, 2003 | 1.733 | 1.773 | 1.733 | 1.772 | 2,086,143 | +0.02(+1.11%) |
Oct 06, 2003 | 1.733 | 1.759 | 1.728 | 1.753 | 2,395,398 | +0.02(+1.15%) |
Oct 03, 2003 | 1.733 | 1.746 | 1.722 | 1.733 | 2,462,350 | +0.02(+1.42%) |
Oct 02, 2003 | 1.693 | 1.711 | 1.692 | 1.708 | 8,389,208 | +0.06(+3.92%) |
Oct 01, 2003 | 1.608 | 1.644 | 1.606 | 1.644 | 2,056,386 | +0.05(+2.99%) |
Sep 30, 2003 | 1.621 | 1.621 | 1.577 | 1.596 | 3,577,156 | -0.02(-1.50%) |
Sep 29, 2003 | 1.641 | 1.646 | 1.620 | 1.620 | 2,962,897 | -0.02(-1.33%) |
Sep 26, 2003 | 1.638 | 1.654 | 1.638 | 1.642 | 1,555,840 | -0.00(-0.03%) |
Sep 25, 2003 | 1.678 | 1.682 | 1.643 | 1.643 | 2,400,712 | -0.04(-2.12%) |
Sep 24, 2003 | 1.687 | 1.699 | 1.672 | 1.678 | 3,073,421 | -0.01(-0.50%) |
Sep 23, 2003 | 1.675 | 1.689 | 1.673 | 1.687 | 1,476,135 | +0.01(+0.80%) |
Sep 22, 2003 | 1.687 | 1.680 | 1.659 | 1.673 | 2,104,209 | -0.01(-0.80%) |
Sep 19, 2003 | 1.682 | 1.690 | 1.671 | 1.687 | 1,827,899 | +0.00(+0.22%) |
Sep 18, 2003 | 1.681 | 1.688 | 1.672 | 1.683 | 1,143,499 | +0.01(+0.45%) |
Sep 17, 2003 | 1.675 | 1.686 | 1.671 | 1.675 | 1,488,887 | +0.00(+0.17%) |
Sep 16, 2003 | 1.672 | 1.674 | 1.663 | 1.673 | 2,104,209 | +0.00(+0.06%) |
Sep 15, 2003 | 1.658 | 1.688 | 1.635 | 1.672 | 3,187,134 | +0.01(+0.57%) |
Sep 12, 2003 | 1.626 | 1.668 | 1.626 | 1.662 | 4,694,088 | +0.04(+2.35%) |
Sep 11, 2003 | 1.628 | 1.637 | 1.606 | 1.624 | 4,441,158 | +0.00(+0.00%) |
Sep 10, 2003 | 1.652 | 1.657 | 1.623 | 1.624 | 1,780,076 | -0.03(-2.06%) |
Sep 09, 2003 | 1.689 | 1.692 | 1.658 | 1.658 | 1,898,039 | -0.04(-2.48%) |
Sep 08, 2003 | 1.703 | 1.708 | 1.691 | 1.700 | 1,356,046 | -0.00(-0.08%) |
Sep 05, 2003 | 1.694 | 1.721 | 1.691 | 1.702 | 2,298,689 | +0.00(+0.14%) |
Sep 04, 2003 | 1.687 | 1.715 | 1.686 | 1.699 | 2,170,099 | +0.01(+0.38%) |
Sep 03, 2003 | 1.717 | 1.726 | 1.690 | 1.693 | 3,196,698 | -0.02(-1.41%) |
Sep 02, 2003 | 1.675 | 1.720 | 1.669 | 1.717 | 2,393,273 | +0.04(+2.50%) |
Aug 29, 2003 | 1.641 | 1.680 | 1.641 | 1.675 | 1,200,887 | +0.03(+1.53%) |
Aug 28, 2003 | 1.623 | 1.652 | 1.604 | 1.650 | 2,897,008 | +0.02(+1.11%) |
Aug 27, 2003 | 1.633 | 1.643 | 1.619 | 1.632 | 1,463,382 | -0.00(-0.03%) |
Aug 26, 2003 | 1.634 | 1.637 | 1.618 | 1.633 | 1,713,124 | -0.00(-0.13%) |
Aug 25, 2003 | 1.651 | 1.651 | 1.628 | 1.635 | 2,102,084 | -0.02(-1.01%) |
Aug 22, 2003 | 1.652 | 1.659 | 1.634 | 1.651 | 2,112,711 | +0.01(+0.34%) |
Aug 21, 2003 | 1.623 | 1.647 | 1.623 | 1.646 | 2,150,970 | +0.03(+1.76%) |
Aug 20, 2003 | 1.613 | 1.617 | 1.605 | 1.617 | 1,868,283 | +0.00(+0.09%) |
Aug 19, 2003 | 1.609 | 1.617 | 1.602 | 1.616 | 2,334,822 | +0.00(+0.09%) |
Aug 18, 2003 | 1.595 | 1.625 | 1.595 | 1.614 | 2,118,025 | +0.01(+0.84%) |
Aug 15, 2003 | 1.594 | 1.601 | 1.587 | 1.601 | 961,772 | +0.00(+0.28%) |
Aug 14, 2003 | 1.562 | 1.599 | 1.562 | 1.597 | 2,238,114 | +0.04(+2.43%) |
Aug 13, 2003 | 1.543 | 1.563 | 1.541 | 1.559 | 1,279,529 | +0.02(+1.21%) |
Aug 12, 2003 | 1.530 | 1.541 | 1.524 | 1.540 | 1,695,058 | +0.01(+0.75%) |
Aug 11, 2003 | 1.526 | 1.535 | 1.519 | 1.529 | 1,269,965 | +0.00(+0.03%) |
Aug 08, 2003 | 1.531 | 1.534 | 1.520 | 1.528 | 967,086 | -0.00(-0.06%) |
Aug 07, 2003 | 1.530 | 1.537 | 1.526 | 1.529 | 1,539,899 | +0.00(+0.19%) |
Aug 06, 2003 | 1.518 | 1.531 | 1.512 | 1.526 | 3,073,421 | +0.01(+0.67%) |
Aug 05, 2003 | 1.544 | 1.545 | 1.516 | 1.516 | 1,738,630 | -0.03(-1.83%) |
Aug 04, 2003 | 1.551 | 1.551 | 1.529 | 1.544 | 2,887,443 | -0.00(-0.27%) |
Aug 01, 2003 | 1.565 | 1.565 | 1.548 | 1.549 | 2,263,619 | -0.02(-1.41%) |
Jul 31, 2003 | 1.563 | 1.588 | 1.560 | 1.571 | 3,190,322 | +0.01(+0.48%) |
Jul 30, 2003 | 1.564 | 1.565 | 1.550 | 1.563 | 1,476,135 | -0.00(-0.17%) |
Jul 29, 2003 | 1.566 | 1.571 | 1.548 | 1.566 | 2,196,667 | +0.00(+0.32%) |
Jul 28, 2003 | 1.572 | 1.576 | 1.561 | 1.561 | 2,013,877 | -0.01(-0.73%) |
Jul 25, 2003 | 1.556 | 1.576 | 1.556 | 1.572 | 3,361,422 | +0.02(+1.07%) |
Jul 24, 2003 | 1.574 | 1.574 | 1.556 | 1.556 | 2,483,605 | -0.01(-0.77%) |
Jul 23, 2003 | 1.534 | 1.576 | 1.533 | 1.568 | 4,733,409 | +0.04(+2.59%) |
Jul 22, 2003 | 1.511 | 1.535 | 1.502 | 1.528 | 5,719,625 | +0.02(+1.14%) |
Jul 21, 2003 | 1.626 | 1.633 | 1.510 | 1.511 | 15,350,105 | -0.09(-5.63%) |
Jul 18, 2003 | 1.561 | 1.615 | 1.556 | 1.601 | 3,299,783 | +0.04(+2.75%) |
Jul 17, 2003 | 1.547 | 1.574 | 1.544 | 1.558 | 2,569,686 | +0.01(+0.68%) |
Jul 16, 2003 | 1.570 | 1.573 | 1.545 | 1.548 | 1,766,261 | -0.01(-0.51%) |
Jul 15, 2003 | 1.570 | 1.571 | 1.554 | 1.556 | 2,664,269 | -0.00(-0.26%) |
Jul 14, 2003 | 1.547 | 1.571 | 1.544 | 1.560 | 2,781,170 | +0.03(+1.72%) |
Jul 11, 2003 | 1.524 | 1.537 | 1.524 | 1.533 | 1,527,146 | +0.01(+0.80%) |
Jul 10, 2003 | 1.545 | 1.550 | 1.519 | 1.521 | 2,680,210 | -0.03(-1.93%) |
Jul 09, 2003 | 1.557 | 1.563 | 1.539 | 1.551 | 2,036,195 | -0.01(-0.56%) |
Jul 08, 2003 | 1.537 | 1.566 | 1.537 | 1.560 | 3,544,212 | +0.03(+1.84%) |
Jul 07, 2003 | 1.523 | 1.537 | 1.523 | 1.531 | 1,889,538 | +0.01(+0.98%) |
Jul 03, 2003 | 1.510 | 1.520 | 1.508 | 1.517 | 940,518 | -0.00(-0.22%) |
Jul 02, 2003 | 1.498 | 1.520 | 1.494 | 1.520 | 3,384,802 | +0.02(+1.43%) |
Jul 01, 2003 | 1.515 | 1.515 | 1.492 | 1.498 | 3,543,149 | -0.02(-1.09%) |
Jun 30, 2003 | 1.515 | 1.534 | 1.515 | 1.515 | 2,323,132 | +0.00(+0.26%) |
Jun 27, 2003 | 1.518 | 1.518 | 1.507 | 1.511 | 1,582,408 | -0.01(-0.65%) |
Jun 26, 2003 | 1.501 | 1.528 | 1.500 | 1.521 | 1,501,640 | +0.02(+1.16%) |
Jun 25, 2003 | 1.506 | 1.518 | 1.501 | 1.503 | 1,400,681 | +0.00(+0.19%) |
Jun 24, 2003 | 1.497 | 1.518 | 1.497 | 1.501 | 2,370,955 | -0.00(-0.17%) |
Jun 23, 2003 | 1.546 | 1.546 | 1.497 | 1.503 | 3,012,846 | -0.05(-3.09%) |
Jun 20, 2003 | 1.547 | 1.558 | 1.546 | 1.551 | 3,459,193 | +0.01(+0.72%) |
Jun 19, 2003 | 1.544 | 1.550 | 1.527 | 1.540 | 3,077,672 | +0.00(+0.05%) |
Jun 18, 2003 | 1.554 | 1.554 | 1.531 | 1.539 | 2,814,115 | -0.01(-0.89%) |
Jun 17, 2003 | 1.514 | 1.557 | 1.514 | 1.553 | 3,368,861 | +0.04(+2.60%) |
Jun 16, 2003 | 1.484 | 1.522 | 1.484 | 1.514 | 2,705,716 | +0.03(+2.03%) |
Jun 13, 2003 | 1.488 | 1.491 | 1.477 | 1.484 | 4,869,439 | -0.04(-2.61%) |
Jun 12, 2003 | 1.490 | 1.529 | 1.489 | 1.524 | 5,533,647 | +0.05(+3.47%) |
Jun 11, 2003 | 1.423 | 1.475 | 1.422 | 1.473 | 2,000,062 | +0.05(+3.21%) |
Jun 10, 2003 | 1.413 | 1.442 | 1.409 | 1.427 | 2,383,708 | +0.02(+1.34%) |
Jun 09, 2003 | 1.423 | 1.426 | 1.404 | 1.408 | 2,147,782 | -0.02(-1.24%) |
Jun 06, 2003 | 1.446 | 1.467 | 1.423 | 1.426 | 3,186,071 | +0.00(+0.02%) |
Jun 05, 2003 | 1.395 | 1.426 | 1.389 | 1.425 | 1,819,397 | +0.02(+1.24%) |
Jun 04, 2003 | 1.400 | 1.413 | 1.387 | 1.408 | 2,836,432 | +0.01(+0.55%) |
Jun 03, 2003 | 1.393 | 1.407 | 1.377 | 1.400 | 3,784,389 | +0.01(+0.54%) |
Jun 02, 2003 | 1.379 | 1.424 | 1.379 | 1.393 | 3,421,997 | +0.03(+1.86%) |
May 30, 2003 | 1.343 | 1.374 | 1.341 | 1.367 | 2,192,416 | +0.02(+1.79%) |
May 29, 2003 | 1.342 | 1.355 | 1.339 | 1.343 | 2,316,756 | +0.00(+0.09%) |
May 28, 2003 | 1.349 | 1.356 | 1.341 | 1.342 | 1,632,356 | +0.00(+0.35%) |
May 27, 2003 | 1.308 | 1.343 | 1.302 | 1.337 | 2,613,258 | +0.03(+2.27%) |
May 23, 2003 | 1.314 | 1.317 | 1.305 | 1.308 | 2,610,070 | -0.01(-0.47%) |
May 22, 2003 | 1.300 | 1.323 | 1.298 | 1.314 | 2,096,770 | +0.01(+0.98%) |
May 21, 2003 | 1.305 | 1.310 | 1.297 | 1.301 | 1,824,711 | -0.00(-0.29%) |
May 20, 2003 | 1.308 | 1.316 | 1.296 | 1.305 | 2,748,225 | -0.01(-0.66%) |
May 19, 2003 | 1.329 | 1.329 | 1.309 | 1.314 | 2,919,325 | -0.02(-1.29%) |
May 16, 2003 | 1.392 | 1.392 | 1.323 | 1.331 | 6,846,121 | -0.06(-4.43%) |
May 15, 2003 | 1.406 | 1.406 | 1.388 | 1.392 | 3,723,813 | +0.01(+0.42%) |
May 14, 2003 | 1.388 | 1.390 | 1.376 | 1.387 | 1,430,437 | +0.00(+0.10%) |
May 13, 2003 | 1.388 | 1.391 | 1.376 | 1.385 | 1,550,526 | -0.01(-0.84%) |
May 12, 2003 | 1.386 | 1.398 | 1.370 | 1.397 | 1,919,294 | +0.01(+0.80%) |
May 09, 2003 | 1.379 | 1.387 | 1.366 | 1.386 | 1,594,098 | +0.01(+0.63%) |
May 08, 2003 | 1.383 | 1.395 | 1.367 | 1.377 | 1,759,884 | -0.02(-1.30%) |
May 07, 2003 | 1.396 | 1.403 | 1.385 | 1.395 | 3,210,514 | -0.00(-0.03%) |
May 06, 2003 | 1.393 | 1.411 | 1.391 | 1.396 | 3,554,839 | +0.00(+0.12%) |
May 05, 2003 | 1.411 | 1.411 | 1.388 | 1.394 | 2,982,026 | -0.02(-1.17%) |
May 02, 2003 | 1.378 | 1.418 | 1.369 | 1.411 | 4,080,891 | +0.03(+2.36%) |
May 01, 2003 | 1.379 | 1.379 | 1.351 | 1.378 | 2,262,557 | -0.00(-0.15%) |
Apr 30, 2003 | 1.378 | 1.387 | 1.359 | 1.380 | 3,421,997 | +0.00(+0.19%) |
Apr 29, 2003 | 1.368 | 1.385 | 1.354 | 1.378 | 2,086,143 | +0.01(+0.45%) |
Apr 28, 2003 | 1.343 | 1.378 | 1.343 | 1.371 | 2,263,619 | +0.03(+2.15%) |
Apr 25, 2003 | 1.367 | 1.367 | 1.343 | 1.343 | 4,095,770 | -0.02(-1.77%) |
Apr 24, 2003 | 1.364 | 1.385 | 1.361 | 1.367 | 7,222,328 | -0.04(-2.88%) |
Apr 23, 2003 | 1.400 | 1.416 | 1.382 | 1.407 | 9,173,505 | +0.04(+3.28%) |
Apr 22, 2003 | 1.304 | 1.370 | 1.298 | 1.363 | 3,581,407 | +0.06(+4.51%) |
Apr 21, 2003 | 1.297 | 1.329 | 1.295 | 1.304 | 2,292,313 | +0.01(+0.53%) |
Apr 17, 2003 | 1.290 | 1.303 | 1.285 | 1.297 | 2,897,008 | +0.00(+0.29%) |
Apr 16, 2003 | 1.287 | 1.314 | 1.287 | 1.293 | 3,812,020 | +0.02(+1.31%) |
Apr 15, 2003 | 1.274 | 1.284 | 1.223 | 1.276 | 4,621,822 | +0.00(+0.20%) |
Apr 14, 2003 | 1.223 | 1.280 | 1.217 | 1.274 | 11,379,737 | +0.10(+8.56%) |
Apr 11, 2003 | 1.188 | 1.199 | 1.170 | 1.173 | 1,903,353 | -0.01(-0.66%) |
Apr 10, 2003 | 1.186 | 1.191 | 1.168 | 1.181 | 2,084,018 | -0.00(-0.38%) |
Apr 09, 2003 | 1.182 | 1.203 | 1.176 | 1.186 | 2,261,494 | +0.00(+0.30%) |
Apr 08, 2003 | 1.184 | 1.198 | 1.175 | 1.182 | 2,906,572 | -0.00(-0.32%) |
Apr 07, 2003 | 1.212 | 1.235 | 1.183 | 1.186 | 3,221,141 | -0.00(-0.22%) |
Apr 04, 2003 | 1.214 | 1.219 | 1.182 | 1.188 | 2,052,136 | -0.03(-2.09%) |
Apr 03, 2003 | 1.208 | 1.217 | 1.196 | 1.214 | 3,060,669 | +0.01(+0.45%) |
Apr 02, 2003 | 1.176 | 1.214 | 1.176 | 1.208 | 2,536,742 | +0.06(+5.22%) |
Apr 01, 2003 | 1.130 | 1.153 | 1.114 | 1.148 | 2,709,967 | +0.02(+2.05%) |
Mar 31, 2003 | 1.129 | 1.135 | 1.114 | 1.125 | 2,639,827 | -0.02(-1.71%) |
Mar 28, 2003 | 1.122 | 1.152 | 1.122 | 1.145 | 5,321,100 | +0.02(+2.03%) |
Mar 27, 2003 | 1.115 | 1.124 | 1.101 | 1.122 | 2,953,333 | -0.00(-0.25%) |
Mar 26, 2003 | 1.119 | 1.129 | 1.110 | 1.125 | 2,489,981 | +0.01(+0.78%) |
Mar 25, 2003 | 1.108 | 1.127 | 1.099 | 1.116 | 1,669,552 | +0.01(+0.76%) |
Mar 24, 2003 | 1.141 | 1.141 | 1.086 | 1.108 | 2,500,609 | -0.06(-4.83%) |
Mar 21, 2003 | 1.122 | 1.164 | 1.116 | 1.164 | 3,188,196 | +0.05(+4.61%) |
Mar 20, 2003 | 1.093 | 1.113 | 1.076 | 1.113 | 2,362,453 | +0.02(+1.81%) |
Mar 19, 2003 | 1.107 | 1.107 | 1.081 | 1.093 | 2,137,154 | -0.01(-1.21%) |
Mar 18, 2003 | 1.096 | 1.113 | 1.096 | 1.106 | 3,213,702 | +0.01(+0.97%) |
Mar 17, 2003 | 1.066 | 1.096 | 1.019 | 1.096 | 5,005,469 | +0.03(+2.83%) |
Mar 14, 2003 | 1.084 | 1.084 | 1.056 | 1.066 | 4,410,339 | -0.02(-1.71%) |
Mar 13, 2003 | 1.059 | 1.087 | 1.054 | 1.084 | 4,666,457 | +0.05(+4.58%) |
Mar 12, 2003 | 1.030 | 1.048 | 1.020 | 1.037 | 4,262,619 | -0.01(-0.52%) |
Mar 11, 2003 | 1.093 | 1.097 | 1.042 | 1.042 | 4,646,265 | -0.05(-4.65%) |
Mar 10, 2003 | 1.108 | 1.108 | 1.087 | 1.093 | 3,614,352 | -0.02(-1.78%) |
Mar 07, 2003 | 1.106 | 1.125 | 1.100 | 1.113 | 3,280,654 | -0.01(-1.00%) |
Mar 06, 2003 | 1.106 | 1.126 | 1.103 | 1.124 | 2,348,638 | +0.02(+1.66%) |
Mar 05, 2003 | 1.122 | 1.129 | 1.102 | 1.106 | 6,428,467 | -0.02(-1.41%) |
Mar 04, 2003 | 1.149 | 1.171 | 1.117 | 1.121 | 7,584,720 | -0.07(-5.81%) |