Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.955 | 1.968 | 1.931 | 1.934 | 2,344,252 | -0.02(-1.13%) |
Apr 29, 2004 | 2.021 | 2.027 | 1.947 | 1.956 | 3,105,896 | -0.07(-3.22%) |
Apr 28, 2004 | 2.058 | 2.060 | 2.006 | 2.021 | 2,133,449 | -0.03(-1.70%) |
Apr 27, 2004 | 2.067 | 2.080 | 2.049 | 2.056 | 3,410,977 | -0.00(-0.06%) |
Apr 26, 2004 | 2.110 | 2.128 | 2.054 | 2.057 | 2,298,702 | -0.05(-2.22%) |
Apr 23, 2004 | 2.113 | 2.115 | 2.072 | 2.104 | 1,908,876 | -0.01(-0.57%) |
Apr 22, 2004 | 2.032 | 2.123 | 2.032 | 2.116 | 2,776,450 | +0.04(+1.83%) |
Apr 21, 2004 | 2.046 | 2.087 | 2.039 | 2.078 | 4,529,608 | +0.03(+1.59%) |
Apr 20, 2004 | 2.041 | 2.078 | 2.041 | 2.045 | 3,014,795 | +0.00(+0.20%) |
Apr 19, 2004 | 2.011 | 2.044 | 2.011 | 2.041 | 3,866,480 | +0.04(+1.81%) |
Apr 16, 2004 | 1.985 | 2.009 | 1.969 | 2.005 | 1,818,834 | +0.03(+1.48%) |
Apr 15, 2004 | 1.985 | 1.999 | 1.962 | 1.976 | 2,930,050 | +0.02(+0.89%) |
Apr 14, 2004 | 1.990 | 1.990 | 1.957 | 1.958 | 3,524,323 | -0.03(-1.60%) |
Apr 13, 2004 | 2.047 | 2.047 | 1.982 | 1.990 | 3,091,065 | -0.05(-2.48%) |
Apr 12, 2004 | 2.012 | 2.053 | 2.012 | 2.041 | 2,578,359 | +0.03(+1.55%) |
Apr 08, 2004 | 2.040 | 2.040 | 2.000 | 2.010 | 2,376,031 | -0.02(-0.76%) |
Apr 07, 2004 | 2.067 | 2.070 | 2.025 | 2.025 | 2,863,314 | -0.04(-1.86%) |
Apr 06, 2004 | 2.030 | 2.067 | 2.024 | 2.063 | 2,654,630 | +0.03(+1.33%) |
Apr 05, 2004 | 2.014 | 2.036 | 2.014 | 2.036 | 1,626,040 | +0.03(+1.39%) |
Apr 02, 2004 | 2.018 | 2.018 | 1.998 | 2.008 | 2,715,010 | +0.01(+0.72%) |
Apr 01, 2004 | 1.999 | 2.027 | 1.986 | 1.994 | 2,546,580 | -0.01(-0.40%) |
Mar 31, 2004 | 1.992 | 2.006 | 1.984 | 2.002 | 1,279,646 | +0.01(+0.32%) |
Mar 30, 2004 | 1.982 | 1.998 | 1.979 | 1.996 | 1,563,541 | +0.02(+0.85%) |
Mar 29, 2004 | 1.972 | 1.999 | 1.972 | 1.979 | 1,865,444 | +0.02(+0.79%) |
Mar 26, 2004 | 1.929 | 1.980 | 1.928 | 1.963 | 3,765,846 | +0.05(+2.78%) |
Mar 25, 2004 | 1.889 | 1.917 | 1.880 | 1.910 | 5,692,730 | +0.03(+1.45%) |
Mar 24, 2004 | 1.902 | 1.916 | 1.883 | 1.883 | 3,133,438 | -0.04(-1.87%) |
Mar 23, 2004 | 1.938 | 1.944 | 1.907 | 1.919 | 3,208,649 | -0.02(-0.85%) |
Mar 22, 2004 | 1.979 | 1.979 | 1.919 | 1.935 | 6,137,640 | -0.06(-2.86%) |
Mar 19, 2004 | 2.052 | 2.052 | 1.992 | 1.992 | 4,485,117 | -0.04(-2.13%) |
Mar 18, 2004 | 2.062 | 2.062 | 2.021 | 2.036 | 2,146,161 | -0.03(-1.59%) |
Mar 17, 2004 | 2.031 | 2.072 | 2.031 | 2.068 | 2,160,991 | +0.04(+1.94%) |
Mar 16, 2004 | 2.020 | 2.040 | 2.019 | 2.029 | 1,924,765 | +0.01(+0.73%) |
Mar 15, 2004 | 2.049 | 2.049 | 2.008 | 2.014 | 2,852,721 | -0.03(-1.70%) |
Mar 12, 2004 | 2.039 | 2.058 | 2.038 | 2.049 | 1,613,328 | +0.02(+0.97%) |
Mar 11, 2004 | 2.030 | 2.045 | 2.026 | 2.030 | 2,255,270 | -0.00(-0.07%) |
Mar 10, 2004 | 2.074 | 2.083 | 2.027 | 2.031 | 3,535,975 | -0.03(-1.53%) |
Mar 09, 2004 | 2.106 | 2.111 | 2.060 | 2.063 | 2,555,055 | -0.04(-2.05%) |
Mar 08, 2004 | 2.141 | 2.141 | 2.105 | 2.106 | 1,149,351 | -0.04(-1.66%) |
Mar 05, 2004 | 2.108 | 2.150 | 2.097 | 2.141 | 1,967,138 | +0.03(+1.28%) |
Mar 04, 2004 | 2.130 | 2.136 | 2.103 | 2.114 | 2,746,790 | -0.02(-0.99%) |
Mar 03, 2004 | 2.149 | 2.154 | 2.114 | 2.136 | 1,647,226 | -0.01(-0.64%) |
Mar 02, 2004 | 2.181 | 2.183 | 2.147 | 2.149 | 1,869,681 | -0.03(-1.59%) |
Mar 01, 2004 | 2.144 | 2.186 | 2.143 | 2.184 | 1,995,739 | +0.06(+2.59%) |
Feb 27, 2004 | 2.146 | 2.162 | 2.128 | 2.129 | 2,722,426 | -0.02(-0.82%) |
Feb 26, 2004 | 2.161 | 2.161 | 2.139 | 2.146 | 2,337,896 | -0.01(-0.67%) |
Feb 25, 2004 | 2.142 | 2.167 | 2.142 | 2.161 | 2,113,322 | +0.02(+0.73%) |
Feb 24, 2004 | 2.162 | 2.162 | 2.136 | 2.145 | 2,716,070 | -0.02(-0.86%) |
Feb 23, 2004 | 2.178 | 2.189 | 2.162 | 2.164 | 3,960,759 | -0.01(-0.37%) |
Feb 20, 2004 | 2.198 | 2.202 | 2.158 | 2.172 | 2,832,594 | -0.03(-1.18%) |
Feb 19, 2004 | 2.204 | 2.223 | 2.195 | 2.198 | 2,491,496 | -0.00(-0.08%) |
Feb 18, 2004 | 2.218 | 2.218 | 2.196 | 2.200 | 3,230,894 | -0.02(-0.96%) |
Feb 17, 2004 | 2.207 | 2.227 | 2.202 | 2.221 | 4,794,435 | +0.01(+0.65%) |
Feb 13, 2004 | 2.248 | 2.256 | 2.199 | 2.206 | 4,691,682 | -0.05(-2.11%) |
Feb 12, 2004 | 2.268 | 2.273 | 2.254 | 2.254 | 2,129,212 | -0.02(-0.87%) |
Feb 11, 2004 | 2.238 | 2.284 | 2.238 | 2.274 | 2,963,948 | +0.04(+1.72%) |
Feb 10, 2004 | 2.231 | 2.239 | 2.218 | 2.235 | 2,855,899 | -0.00(-0.08%) |
Feb 09, 2004 | 2.240 | 2.247 | 2.226 | 2.237 | 2,583,656 | +0.02(+0.93%) |
Feb 06, 2004 | 2.190 | 2.233 | 2.178 | 2.217 | 4,012,665 | +0.04(+1.68%) |
Feb 05, 2004 | 2.195 | 2.210 | 2.174 | 2.180 | 5,053,966 | +0.02(+1.07%) |
Feb 04, 2004 | 2.167 | 2.174 | 2.148 | 2.157 | 2,633,444 | -0.01(-0.45%) |
Feb 03, 2004 | 2.169 | 2.172 | 2.158 | 2.167 | 2,409,929 | -0.00(-0.13%) |
Feb 02, 2004 | 2.193 | 2.198 | 2.155 | 2.170 | 4,283,848 | -0.02(-1.07%) |
Jan 30, 2004 | 2.200 | 2.201 | 2.190 | 2.193 | 4,532,786 | -0.04(-1.79%) |
Jan 29, 2004 | 2.270 | 2.272 | 2.228 | 2.233 | 4,101,647 | -0.04(-1.81%) |
Jan 28, 2004 | 2.312 | 2.313 | 2.271 | 2.274 | 3,270,089 | -0.03(-1.26%) |
Jan 27, 2004 | 2.322 | 2.323 | 2.297 | 2.303 | 3,369,664 | -0.02(-0.94%) |
Jan 26, 2004 | 2.306 | 2.328 | 2.283 | 2.325 | 2,979,838 | +0.02(+0.83%) |
Jan 23, 2004 | 2.301 | 2.307 | 2.280 | 2.306 | 4,224,527 | -0.00(-0.01%) |
Jan 22, 2004 | 2.275 | 2.308 | 2.266 | 2.306 | 2,728,781 | +0.05(+2.12%) |
Jan 21, 2004 | 2.237 | 2.258 | 2.223 | 2.258 | 1,723,496 | +0.02(+0.95%) |
Jan 20, 2004 | 2.240 | 2.240 | 2.219 | 2.237 | 1,868,622 | +0.02(+0.87%) |
Jan 16, 2004 | 2.210 | 2.221 | 2.198 | 2.217 | 1,986,205 | +0.01(+0.62%) |
Jan 15, 2004 | 2.184 | 2.211 | 2.171 | 2.204 | 1,995,739 | +0.03(+1.18%) |
Jan 14, 2004 | 2.152 | 2.179 | 2.148 | 2.178 | 1,547,651 | +0.03(+1.42%) |
Jan 13, 2004 | 2.133 | 2.152 | 2.133 | 2.148 | 2,955,474 | +0.02(+0.80%) |
Jan 12, 2004 | 2.116 | 2.131 | 2.115 | 2.131 | 1,413,119 | +0.01(+0.70%) |
Jan 09, 2004 | 2.112 | 2.129 | 2.105 | 2.116 | 2,420,522 | +0.00(+0.06%) |
Jan 08, 2004 | 2.090 | 2.117 | 2.090 | 2.115 | 2,715,010 | +0.04(+1.74%) |
Jan 07, 2004 | 2.079 | 2.085 | 2.076 | 2.078 | 2,910,983 | +0.00(+0.16%) |
Jan 06, 2004 | 2.035 | 2.078 | 2.035 | 2.075 | 2,307,176 | +0.05(+2.26%) |
Jan 05, 2004 | 2.015 | 2.031 | 2.015 | 2.029 | 2,014,807 | +0.01(+0.70%) |
Jan 02, 2004 | 2.010 | 2.025 | 2.010 | 2.015 | 1,567,778 | +0.01(+0.38%) |
Dec 31, 2003 | 2.008 | 2.013 | 2.000 | 2.008 | 924,777 | +0.01(+0.26%) |
Dec 30, 2003 | 2.018 | 2.018 | 1.999 | 2.002 | 1,014,818 | -0.01(-0.56%) |
Dec 29, 2003 | 2.002 | 2.004 | 2.002 | 2.014 | 1,659,938 | +0.02(+0.82%) |
Dec 26, 2003 | 2.000 | 2.003 | 1.997 | 1.998 | 242,581 | +0.00(+0.01%) |
Dec 24, 2003 | 1.985 | 1.998 | 1.985 | 1.997 | 266,946 | +0.00(+0.15%) |
Dec 23, 2003 | 2.006 | 2.015 | 1.982 | 1.994 | 1,402,526 | -0.00(-0.24%) |
Dec 22, 2003 | 1.988 | 2.011 | 1.988 | 1.999 | 2,124,975 | +0.01(+0.26%) |
Dec 19, 2003 | 1.988 | 1.995 | 1.981 | 1.994 | 1,305,069 | +0.00(+0.11%) |
Dec 18, 2003 | 1.967 | 1.998 | 1.966 | 1.992 | 1,091,089 | +0.03(+1.27%) |
Dec 17, 2003 | 1.950 | 1.968 | 1.949 | 1.967 | 1,791,292 | +0.02(+0.83%) |
Dec 16, 2003 | 1.962 | 1.965 | 1.942 | 1.950 | 2,462,895 | -0.02(-0.77%) |
Dec 15, 2003 | 1.994 | 1.997 | 1.959 | 1.965 | 2,797,637 | +0.01(+0.56%) |
Dec 12, 2003 | 1.947 | 1.963 | 1.947 | 1.955 | 2,861,195 | +0.02(+1.10%) |
Dec 11, 2003 | 1.888 | 1.945 | 1.888 | 1.933 | 2,039,171 | +0.05(+2.68%) |
Dec 10, 2003 | 1.897 | 1.901 | 1.883 | 1.883 | 2,343,193 | -0.01(-0.77%) |
Dec 09, 2003 | 1.920 | 1.921 | 1.897 | 1.897 | 2,275,397 | -0.01(-0.53%) |
Dec 08, 2003 | 1.883 | 1.920 | 1.883 | 1.908 | 3,566,695 | +0.03(+1.44%) |
Dec 05, 2003 | 1.880 | 1.887 | 1.876 | 1.880 | 1,763,750 | -0.00(-0.19%) |
Dec 04, 2003 | 1.900 | 1.908 | 1.878 | 1.884 | 2,777,510 | -0.02(-0.93%) |
Dec 03, 2003 | 1.900 | 1.927 | 1.900 | 1.902 | 2,560,351 | +0.01(+0.73%) |
Dec 02, 2003 | 1.882 | 1.900 | 1.873 | 1.888 | 2,132,390 | +0.00(+0.19%) |
Dec 01, 2003 | 1.877 | 1.891 | 1.877 | 1.884 | 2,529,631 | +0.02(+1.08%) |
Nov 28, 2003 | 1.857 | 1.869 | 1.857 | 1.864 | 673,721 | +0.01(+0.60%) |
Nov 26, 2003 | 1.850 | 1.857 | 1.834 | 1.853 | 2,262,685 | -0.00(-0.14%) |
Nov 25, 2003 | 1.850 | 1.862 | 1.850 | 1.856 | 2,275,397 | +0.01(+0.64%) |
Nov 24, 2003 | 1.817 | 1.860 | 1.817 | 1.844 | 2,638,740 | +0.03(+1.88%) |
Nov 21, 2003 | 1.766 | 1.812 | 1.765 | 1.810 | 3,191,700 | +0.04(+2.50%) |
Nov 20, 2003 | 1.787 | 1.795 | 1.775 | 1.766 | 2,864,373 | -0.03(-1.71%) |
Nov 19, 2003 | 1.805 | 1.811 | 1.758 | 1.797 | 5,250,998 | -0.01(-0.56%) |
Nov 18, 2003 | 1.829 | 1.843 | 1.807 | 1.807 | 5,860,101 | -0.06(-3.37%) |
Nov 17, 2003 | 1.876 | 1.876 | 1.849 | 1.870 | 1,752,098 | -0.02(-1.27%) |
Nov 14, 2003 | 1.920 | 1.931 | 1.893 | 1.894 | 3,323,054 | -0.03(-1.36%) |
Nov 13, 2003 | 1.870 | 1.924 | 1.870 | 1.920 | 2,350,608 | +0.05(+2.60%) |
Nov 12, 2003 | 1.855 | 1.873 | 1.855 | 1.871 | 3,414,155 | +0.02(+0.95%) |
Nov 11, 2003 | 1.867 | 1.874 | 1.854 | 1.854 | 2,272,219 | -0.01(-0.57%) |
Nov 10, 2003 | 1.889 | 1.893 | 1.864 | 1.864 | 2,490,437 | -0.03(-1.32%) |
Nov 07, 2003 | 1.913 | 1.913 | 1.886 | 1.889 | 2,051,882 | -0.02(-0.79%) |
Nov 06, 2003 | 1.882 | 1.905 | 1.867 | 1.905 | 3,201,234 | +0.02(+1.20%) |
Nov 05, 2003 | 1.912 | 1.924 | 1.859 | 1.882 | 5,770,060 | -0.03(-1.53%) |
Nov 04, 2003 | 1.906 | 1.916 | 1.890 | 1.911 | 3,252,674 | +0.02(+1.19%) |
Nov 03, 2003 | 1.887 | 1.893 | 1.884 | 1.889 | 1,359,094 | +0.01(+0.55%) |
Oct 31, 2003 | 1.897 | 1.905 | 1.878 | 1.878 | 1,271,171 | -0.02(-1.00%) |
Oct 30, 2003 | 1.895 | 1.907 | 1.892 | 1.897 | 1,847,436 | +0.01(+0.54%) |
Oct 29, 2003 | 1.822 | 1.890 | 1.818 | 1.887 | 5,039,136 | +0.07(+3.84%) |
Oct 28, 2003 | 1.790 | 1.817 | 1.772 | 1.817 | 2,634,503 | +0.03(+1.64%) |
Oct 27, 2003 | 1.778 | 1.809 | 1.778 | 1.788 | 2,650,393 | +0.02(+1.01%) |
Oct 24, 2003 | 1.779 | 1.779 | 1.761 | 1.770 | 906,769 | -0.01(-0.68%) |
Oct 23, 2003 | 1.778 | 1.786 | 1.767 | 1.782 | 1,300,832 | -0.00(-0.05%) |
Oct 22, 2003 | 1.803 | 1.803 | 1.753 | 1.783 | 2,247,855 | -0.02(-1.11%) |
Oct 21, 2003 | 1.816 | 1.816 | 1.803 | 1.803 | 1,370,746 | -0.01(-0.73%) |
Oct 20, 2003 | 1.830 | 1.830 | 1.810 | 1.816 | 1,600,617 | -0.02(-0.89%) |
Oct 17, 2003 | 1.855 | 1.857 | 1.829 | 1.833 | 2,183,237 | -0.03(-1.58%) |
Oct 16, 2003 | 1.851 | 1.868 | 1.851 | 1.862 | 2,207,601 | +0.01(+0.43%) |
Oct 15, 2003 | 1.851 | 1.862 | 1.847 | 1.854 | 1,538,117 | +0.00(+0.17%) |
Oct 14, 2003 | 1.825 | 1.853 | 1.822 | 1.851 | 1,556,126 | +0.03(+1.40%) |
Oct 13, 2003 | 1.819 | 1.828 | 1.819 | 1.825 | 1,313,544 | +0.01(+0.68%) |
Oct 10, 2003 | 1.800 | 1.822 | 1.798 | 1.813 | 1,688,539 | +0.01(+0.83%) |
Oct 09, 2003 | 1.796 | 1.829 | 1.791 | 1.798 | 1,546,592 | +0.02(+0.98%) |
Oct 08, 2003 | 1.783 | 1.795 | 1.776 | 1.781 | 2,264,804 | +0.00(+0.17%) |
Oct 07, 2003 | 1.739 | 1.779 | 1.738 | 1.778 | 2,079,425 | +0.02(+1.11%) |
Oct 06, 2003 | 1.738 | 1.764 | 1.733 | 1.758 | 2,387,684 | +0.02(+1.15%) |
Oct 03, 2003 | 1.738 | 1.752 | 1.728 | 1.738 | 2,454,420 | +0.02(+1.42%) |
Oct 02, 2003 | 1.698 | 1.716 | 1.697 | 1.714 | 8,362,191 | +0.06(+3.92%) |
Oct 01, 2003 | 1.613 | 1.649 | 1.611 | 1.649 | 2,049,764 | +0.05(+2.99%) |
Sep 30, 2003 | 1.626 | 1.626 | 1.582 | 1.601 | 3,565,636 | -0.02(-1.50%) |
Sep 29, 2003 | 1.646 | 1.651 | 1.625 | 1.626 | 2,953,355 | -0.02(-1.33%) |
Sep 26, 2003 | 1.643 | 1.660 | 1.643 | 1.648 | 1,550,829 | -0.00(-0.03%) |
Sep 25, 2003 | 1.683 | 1.687 | 1.648 | 1.648 | 2,392,980 | -0.04(-2.12%) |
Sep 24, 2003 | 1.692 | 1.704 | 1.678 | 1.684 | 3,063,523 | -0.01(-0.50%) |
Sep 23, 2003 | 1.681 | 1.694 | 1.678 | 1.692 | 1,471,381 | +0.01(+0.80%) |
Sep 22, 2003 | 1.692 | 1.686 | 1.664 | 1.679 | 2,097,433 | -0.01(-0.79%) |
Sep 19, 2003 | 1.687 | 1.696 | 1.677 | 1.692 | 1,822,012 | +0.00(+0.22%) |
Sep 18, 2003 | 1.687 | 1.694 | 1.678 | 1.688 | 1,139,817 | +0.01(+0.45%) |
Sep 17, 2003 | 1.680 | 1.691 | 1.676 | 1.681 | 1,484,092 | +0.00(+0.17%) |
Sep 16, 2003 | 1.677 | 1.680 | 1.668 | 1.678 | 2,097,433 | +0.00(+0.06%) |
Sep 15, 2003 | 1.664 | 1.693 | 1.640 | 1.677 | 3,176,869 | +0.01(+0.57%) |
Sep 12, 2003 | 1.631 | 1.674 | 1.631 | 1.668 | 4,678,971 | +0.04(+2.35%) |
Sep 11, 2003 | 1.633 | 1.642 | 1.611 | 1.629 | 4,426,855 | +0.00(+0.00%) |
Sep 10, 2003 | 1.658 | 1.663 | 1.628 | 1.629 | 1,774,343 | -0.03(-2.06%) |
Sep 09, 2003 | 1.694 | 1.697 | 1.664 | 1.664 | 1,891,927 | -0.04(-2.48%) |
Sep 08, 2003 | 1.709 | 1.713 | 1.697 | 1.706 | 1,351,679 | -0.00(-0.08%) |
Sep 05, 2003 | 1.699 | 1.726 | 1.697 | 1.707 | 2,291,287 | +0.00(+0.14%) |
Sep 04, 2003 | 1.693 | 1.720 | 1.691 | 1.705 | 2,163,110 | +0.01(+0.38%) |
Sep 03, 2003 | 1.723 | 1.731 | 1.695 | 1.699 | 3,186,403 | -0.02(-1.41%) |
Sep 02, 2003 | 1.681 | 1.726 | 1.674 | 1.723 | 2,385,565 | +0.04(+2.50%) |
Aug 29, 2003 | 1.646 | 1.685 | 1.646 | 1.681 | 1,197,020 | +0.03(+1.53%) |
Aug 28, 2003 | 1.628 | 1.657 | 1.610 | 1.656 | 2,887,678 | +0.02(+1.11%) |
Aug 27, 2003 | 1.638 | 1.648 | 1.625 | 1.637 | 1,458,669 | -0.00(-0.03%) |
Aug 26, 2003 | 1.639 | 1.643 | 1.624 | 1.638 | 1,707,607 | -0.00(-0.13%) |
Aug 25, 2003 | 1.657 | 1.657 | 1.633 | 1.640 | 2,095,314 | -0.02(-1.01%) |
Aug 22, 2003 | 1.657 | 1.664 | 1.639 | 1.657 | 2,105,907 | +0.01(+0.34%) |
Aug 21, 2003 | 1.628 | 1.652 | 1.628 | 1.651 | 2,144,042 | +0.03(+1.76%) |
Aug 20, 2003 | 1.618 | 1.623 | 1.610 | 1.623 | 1,862,266 | +0.00(+0.09%) |
Aug 19, 2003 | 1.614 | 1.622 | 1.608 | 1.621 | 2,327,303 | +0.00(+0.09%) |
Aug 18, 2003 | 1.600 | 1.631 | 1.600 | 1.620 | 2,111,204 | +0.01(+0.84%) |
Aug 15, 2003 | 1.599 | 1.606 | 1.592 | 1.606 | 958,675 | +0.00(+0.28%) |
Aug 14, 2003 | 1.567 | 1.604 | 1.567 | 1.602 | 2,230,906 | +0.04(+2.43%) |
Aug 13, 2003 | 1.548 | 1.568 | 1.546 | 1.564 | 1,275,408 | +0.02(+1.21%) |
Aug 12, 2003 | 1.535 | 1.546 | 1.529 | 1.545 | 1,689,599 | +0.01(+0.75%) |
Aug 11, 2003 | 1.530 | 1.540 | 1.524 | 1.534 | 1,265,875 | +0.00(+0.03%) |
Aug 08, 2003 | 1.536 | 1.538 | 1.525 | 1.533 | 963,971 | -0.00(-0.06%) |
Aug 07, 2003 | 1.535 | 1.542 | 1.531 | 1.534 | 1,534,939 | +0.00(+0.18%) |
Aug 06, 2003 | 1.523 | 1.536 | 1.517 | 1.531 | 3,063,523 | +0.01(+0.67%) |
Aug 05, 2003 | 1.549 | 1.550 | 1.521 | 1.521 | 1,733,030 | -0.03(-1.83%) |
Aug 04, 2003 | 1.556 | 1.556 | 1.534 | 1.549 | 2,878,144 | -0.00(-0.27%) |
Aug 01, 2003 | 1.570 | 1.570 | 1.553 | 1.554 | 2,256,329 | -0.02(-1.41%) |
Jul 31, 2003 | 1.568 | 1.593 | 1.565 | 1.576 | 3,180,047 | +0.01(+0.48%) |
Jul 30, 2003 | 1.569 | 1.570 | 1.555 | 1.568 | 1,471,381 | -0.00(-0.16%) |
Jul 29, 2003 | 1.571 | 1.576 | 1.553 | 1.571 | 2,189,593 | +0.00(+0.32%) |
Jul 28, 2003 | 1.577 | 1.581 | 1.566 | 1.566 | 2,007,391 | -0.01(-0.73%) |
Jul 25, 2003 | 1.561 | 1.581 | 1.561 | 1.577 | 3,350,596 | +0.02(+1.07%) |
Jul 24, 2003 | 1.579 | 1.579 | 1.561 | 1.561 | 2,475,606 | -0.01(-0.76%) |
Jul 23, 2003 | 1.539 | 1.581 | 1.538 | 1.573 | 4,718,165 | +0.04(+2.59%) |
Jul 22, 2003 | 1.516 | 1.540 | 1.507 | 1.533 | 5,701,205 | +0.02(+1.14%) |
Jul 21, 2003 | 1.631 | 1.638 | 1.515 | 1.516 | 15,300,669 | -0.09(-5.63%) |
Jul 18, 2003 | 1.566 | 1.620 | 1.561 | 1.606 | 3,289,156 | +0.04(+2.75%) |
Jul 17, 2003 | 1.552 | 1.579 | 1.549 | 1.563 | 2,561,410 | +0.01(+0.68%) |
Jul 16, 2003 | 1.575 | 1.578 | 1.550 | 1.553 | 1,760,572 | -0.01(-0.51%) |
Jul 15, 2003 | 1.575 | 1.577 | 1.559 | 1.561 | 2,655,689 | -0.00(-0.26%) |
Jul 14, 2003 | 1.552 | 1.576 | 1.549 | 1.565 | 2,772,213 | +0.03(+1.72%) |
Jul 11, 2003 | 1.529 | 1.542 | 1.529 | 1.538 | 1,522,228 | +0.01(+0.80%) |
Jul 10, 2003 | 1.550 | 1.555 | 1.524 | 1.526 | 2,671,579 | -0.03(-1.93%) |
Jul 09, 2003 | 1.562 | 1.568 | 1.544 | 1.556 | 2,029,637 | -0.01(-0.56%) |
Jul 08, 2003 | 1.542 | 1.571 | 1.542 | 1.565 | 3,532,797 | +0.03(+1.84%) |
Jul 07, 2003 | 1.528 | 1.542 | 1.528 | 1.536 | 1,883,452 | +0.01(+0.98%) |
Jul 03, 2003 | 1.515 | 1.525 | 1.513 | 1.522 | 937,489 | -0.00(-0.22%) |
Jul 02, 2003 | 1.503 | 1.525 | 1.499 | 1.525 | 3,373,901 | +0.02(+1.43%) |
Jul 01, 2003 | 1.520 | 1.520 | 1.497 | 1.503 | 3,531,738 | -0.02(-1.09%) |
Jun 30, 2003 | 1.520 | 1.539 | 1.520 | 1.520 | 2,315,651 | +0.00(+0.26%) |
Jun 27, 2003 | 1.523 | 1.523 | 1.512 | 1.516 | 1,577,312 | -0.01(-0.65%) |
Jun 26, 2003 | 1.506 | 1.533 | 1.505 | 1.526 | 1,496,804 | +0.02(+1.16%) |
Jun 25, 2003 | 1.510 | 1.523 | 1.506 | 1.508 | 1,396,170 | +0.00(+0.19%) |
Jun 24, 2003 | 1.502 | 1.523 | 1.502 | 1.505 | 2,363,320 | -0.00(-0.17%) |
Jun 23, 2003 | 1.551 | 1.551 | 1.502 | 1.508 | 3,003,143 | -0.05(-3.09%) |
Jun 20, 2003 | 1.552 | 1.564 | 1.551 | 1.556 | 3,448,053 | +0.01(+0.72%) |
Jun 19, 2003 | 1.549 | 1.555 | 1.532 | 1.545 | 3,067,761 | +0.00(+0.05%) |
Jun 18, 2003 | 1.559 | 1.559 | 1.536 | 1.544 | 2,805,052 | -0.01(-0.89%) |
Jun 17, 2003 | 1.519 | 1.562 | 1.519 | 1.558 | 3,358,011 | +0.04(+2.60%) |
Jun 16, 2003 | 1.489 | 1.527 | 1.489 | 1.519 | 2,697,002 | +0.03(+2.03%) |
Jun 13, 2003 | 1.493 | 1.496 | 1.482 | 1.489 | 4,853,757 | -0.04(-2.61%) |
Jun 12, 2003 | 1.495 | 1.534 | 1.494 | 1.529 | 5,515,825 | +0.05(+3.47%) |
Jun 11, 2003 | 1.428 | 1.480 | 1.426 | 1.477 | 1,993,620 | +0.05(+3.22%) |
Jun 10, 2003 | 1.417 | 1.447 | 1.414 | 1.431 | 2,376,031 | +0.02(+1.34%) |
Jun 09, 2003 | 1.428 | 1.430 | 1.409 | 1.412 | 2,140,865 | -0.02(-1.24%) |
Jun 06, 2003 | 1.450 | 1.472 | 1.428 | 1.430 | 3,175,810 | +0.00(+0.02%) |
Jun 05, 2003 | 1.399 | 1.430 | 1.394 | 1.430 | 1,813,538 | +0.02(+1.24%) |
Jun 04, 2003 | 1.405 | 1.417 | 1.391 | 1.412 | 2,827,297 | +0.01(+0.55%) |
Jun 03, 2003 | 1.397 | 1.412 | 1.382 | 1.405 | 3,772,201 | +0.01(+0.54%) |
Jun 02, 2003 | 1.383 | 1.429 | 1.383 | 1.397 | 3,410,977 | +0.03(+1.86%) |
May 30, 2003 | 1.348 | 1.378 | 1.345 | 1.372 | 2,185,356 | +0.02(+1.79%) |
May 29, 2003 | 1.346 | 1.360 | 1.343 | 1.348 | 2,309,295 | +0.00(+0.09%) |
May 28, 2003 | 1.353 | 1.360 | 1.345 | 1.346 | 1,627,099 | +0.00(+0.35%) |
May 27, 2003 | 1.312 | 1.347 | 1.306 | 1.342 | 2,604,842 | +0.03(+2.27%) |
May 23, 2003 | 1.318 | 1.321 | 1.310 | 1.312 | 2,601,664 | -0.01(-0.47%) |
May 22, 2003 | 1.304 | 1.327 | 1.302 | 1.318 | 2,090,018 | +0.01(+0.98%) |
May 21, 2003 | 1.309 | 1.315 | 1.301 | 1.305 | 1,818,834 | -0.00(-0.29%) |
May 20, 2003 | 1.312 | 1.320 | 1.300 | 1.309 | 2,739,375 | -0.01(-0.66%) |
May 19, 2003 | 1.333 | 1.333 | 1.313 | 1.318 | 2,909,923 | -0.02(-1.29%) |
May 16, 2003 | 1.397 | 1.397 | 1.328 | 1.335 | 6,824,073 | -0.06(-4.43%) |
May 15, 2003 | 1.410 | 1.410 | 1.392 | 1.397 | 3,711,821 | +0.01(+0.42%) |
May 14, 2003 | 1.392 | 1.394 | 1.381 | 1.391 | 1,425,830 | +0.00(+0.10%) |
May 13, 2003 | 1.392 | 1.396 | 1.381 | 1.390 | 1,545,532 | -0.01(-0.84%) |
May 12, 2003 | 1.390 | 1.403 | 1.374 | 1.401 | 1,913,113 | +0.01(+0.80%) |
May 09, 2003 | 1.384 | 1.391 | 1.370 | 1.390 | 1,588,964 | +0.01(+0.63%) |
May 08, 2003 | 1.388 | 1.400 | 1.372 | 1.382 | 1,754,216 | -0.02(-1.30%) |
May 07, 2003 | 1.400 | 1.408 | 1.389 | 1.400 | 3,200,174 | -0.00(-0.03%) |
May 06, 2003 | 1.398 | 1.416 | 1.395 | 1.400 | 3,543,391 | +0.00(+0.12%) |
May 05, 2003 | 1.415 | 1.415 | 1.393 | 1.399 | 2,972,423 | -0.02(-1.17%) |
May 02, 2003 | 1.383 | 1.422 | 1.374 | 1.415 | 4,067,749 | +0.03(+2.36%) |