Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.783 | 4.810 | 4.738 | 4.774 | 607,285 | -0.01(-0.23%) |
Apr 29, 2004 | 4.886 | 4.893 | 4.752 | 4.785 | 451,115 | -0.09(-1.78%) |
Apr 28, 2004 | 4.864 | 4.916 | 4.828 | 4.871 | 1,041,748 | -0.03(-0.62%) |
Apr 27, 2004 | 4.864 | 4.945 | 4.853 | 4.902 | 1,125,014 | +0.04(+0.78%) |
Apr 26, 2004 | 4.922 | 4.945 | 4.851 | 4.864 | 1,648,294 | -0.11(-2.24%) |
Apr 23, 2004 | 5.017 | 5.017 | 4.972 | 4.976 | 1,325,592 | -0.01(-0.29%) |
Apr 22, 2004 | 4.999 | 5.010 | 4.972 | 4.990 | 1,614,617 | -0.01(-0.18%) |
Apr 21, 2004 | 4.963 | 5.206 | 4.963 | 4.999 | 2,990,910 | +0.08(+1.65%) |
Apr 20, 2004 | 4.862 | 4.927 | 4.859 | 4.918 | 1,357,418 | +0.05(+1.11%) |
Apr 19, 2004 | 4.846 | 4.864 | 4.754 | 4.864 | 307,158 | +0.04(+0.75%) |
Apr 16, 2004 | 4.801 | 4.842 | 4.740 | 4.828 | 565,467 | +0.01(+0.30%) |
Apr 15, 2004 | 4.815 | 4.860 | 4.776 | 4.813 | 713,496 | +0.00(+0.00%) |
Apr 14, 2004 | 4.795 | 4.853 | 4.763 | 4.813 | 593,593 | +0.02(+0.41%) |
Apr 13, 2004 | 4.846 | 4.882 | 4.794 | 4.794 | 1,004,371 | -0.06(-1.26%) |
Apr 12, 2004 | 4.846 | 4.900 | 4.812 | 4.855 | 626,159 | +0.02(+0.37%) |
Apr 08, 2004 | 4.823 | 4.848 | 4.795 | 4.837 | 471,839 | +0.04(+0.90%) |
Apr 07, 2004 | 4.810 | 4.830 | 4.745 | 4.794 | 515,878 | -0.01(-0.30%) |
Apr 06, 2004 | 4.792 | 4.828 | 4.759 | 4.808 | 509,957 | -0.00(-0.08%) |
Apr 05, 2004 | 4.774 | 4.850 | 4.768 | 4.812 | 621,718 | +0.02(+0.45%) |
Apr 02, 2004 | 4.774 | 4.819 | 4.768 | 4.790 | 645,773 | +0.08(+1.60%) |
Apr 01, 2004 | 4.648 | 4.741 | 4.648 | 4.714 | 744,211 | +0.10(+2.07%) |
Mar 31, 2004 | 4.594 | 4.651 | 4.550 | 4.619 | 1,503,226 | +0.03(+0.55%) |
Mar 30, 2004 | 4.558 | 4.594 | 4.531 | 4.594 | 951,451 | +0.01(+0.24%) |
Mar 29, 2004 | 4.397 | 4.606 | 4.397 | 4.583 | 1,677,899 | +0.19(+4.30%) |
Mar 26, 2004 | 4.305 | 4.394 | 4.287 | 4.394 | 1,291,916 | +0.11(+2.48%) |
Mar 25, 2004 | 4.196 | 4.313 | 4.188 | 4.287 | 790,840 | +0.12(+2.85%) |
Mar 24, 2004 | 4.169 | 4.226 | 4.169 | 4.169 | 425,581 | -0.01(-0.22%) |
Mar 23, 2004 | 4.190 | 4.210 | 4.152 | 4.178 | 320,111 | +0.02(+0.56%) |
Mar 22, 2004 | 4.201 | 4.217 | 4.142 | 4.154 | 625,419 | -0.09(-2.16%) |
Mar 19, 2004 | 4.314 | 4.314 | 4.233 | 4.246 | 1,350,757 | -0.06(-1.38%) |
Mar 18, 2004 | 4.327 | 4.332 | 4.228 | 4.305 | 511,807 | -0.01(-0.17%) |
Mar 17, 2004 | 4.278 | 4.334 | 4.269 | 4.313 | 497,744 | +0.06(+1.53%) |
Mar 16, 2004 | 4.242 | 4.296 | 4.237 | 4.248 | 466,658 | +0.01(+0.13%) |
Mar 15, 2004 | 4.342 | 4.369 | 4.241 | 4.242 | 805,643 | -0.11(-2.48%) |
Mar 12, 2004 | 4.255 | 4.354 | 4.242 | 4.351 | 389,684 | +0.10(+2.24%) |
Mar 11, 2004 | 4.369 | 4.369 | 4.253 | 4.255 | 712,755 | -0.11(-2.60%) |
Mar 10, 2004 | 4.414 | 4.423 | 4.360 | 4.369 | 895,200 | -0.01(-0.25%) |
Mar 09, 2004 | 4.396 | 4.408 | 4.370 | 4.379 | 515,138 | -0.03(-0.57%) |
Mar 08, 2004 | 4.480 | 4.480 | 4.403 | 4.405 | 626,899 | -0.10(-2.16%) |
Mar 05, 2004 | 4.446 | 4.529 | 4.432 | 4.502 | 508,846 | +0.04(+0.97%) |
Mar 04, 2004 | 4.441 | 4.468 | 4.396 | 4.459 | 925,546 | +0.00(+0.04%) |
Mar 03, 2004 | 4.468 | 4.477 | 4.387 | 4.457 | 811,194 | -0.03(-0.72%) |
Mar 02, 2004 | 4.534 | 4.624 | 4.462 | 4.489 | 535,862 | -0.03(-0.72%) |
Mar 01, 2004 | 4.451 | 4.552 | 4.450 | 4.522 | 1,116,132 | +2.29(+102.22%) |
Feb 27, 2004 | 2.250 | 2.250 | 2.218 | 2.236 | 797,872 | -0.01(-0.38%) |
Feb 26, 2004 | 2.229 | 2.250 | 2.228 | 2.245 | 393,014 | +0.01(+0.46%) |
Feb 25, 2004 | 2.202 | 2.244 | 2.198 | 2.234 | 686,850 | +0.03(+1.25%) |
Feb 24, 2004 | 2.208 | 2.236 | 2.198 | 2.207 | 602,474 | -0.00(-0.02%) |
Feb 23, 2004 | 2.234 | 2.249 | 2.203 | 2.207 | 604,695 | -0.03(-1.39%) |
Feb 20, 2004 | 2.238 | 2.246 | 2.218 | 2.238 | 534,381 | +0.00(+0.16%) |
Feb 19, 2004 | 2.263 | 2.275 | 2.234 | 2.235 | 544,003 | -0.02(-0.92%) |
Feb 18, 2004 | 2.267 | 2.282 | 2.250 | 2.255 | 421,140 | -0.01(-0.62%) |
Feb 17, 2004 | 2.247 | 2.269 | 2.247 | 2.269 | 431,502 | +0.02(+0.80%) |
Feb 13, 2004 | 2.250 | 2.273 | 2.246 | 2.251 | 948,120 | -0.00(-0.12%) |
Feb 12, 2004 | 2.227 | 2.257 | 2.227 | 2.254 | 1,182,005 | +0.03(+1.21%) |
Feb 11, 2004 | 2.223 | 2.246 | 2.211 | 2.227 | 1,039,898 | +0.00(+0.00%) |
Feb 10, 2004 | 2.232 | 2.234 | 2.208 | 2.227 | 1,637,932 | -0.00(-0.18%) |
Feb 09, 2004 | 2.265 | 2.277 | 2.231 | 2.231 | 968,844 | -0.04(-1.69%) |
Feb 06, 2004 | 2.252 | 2.270 | 2.247 | 2.269 | 971,805 | +0.01(+0.48%) |
Feb 05, 2004 | 2.274 | 2.277 | 2.252 | 2.259 | 928,877 | -0.02(-0.69%) |
Feb 04, 2004 | 2.274 | 2.282 | 2.266 | 2.274 | 1,313,010 | -0.00(-0.04%) |
Feb 03, 2004 | 2.283 | 2.288 | 2.272 | 2.275 | 836,359 | -0.01(-0.45%) |
Feb 02, 2004 | 2.319 | 2.331 | 2.282 | 2.286 | 1,250,838 | -0.03(-1.46%) |
Jan 30, 2004 | 2.286 | 2.321 | 2.261 | 2.319 | 1,376,662 | +0.04(+1.86%) |
Jan 29, 2004 | 2.265 | 2.281 | 2.254 | 2.277 | 1,029,536 | +0.02(+0.84%) |
Jan 28, 2004 | 2.274 | 2.296 | 2.252 | 2.258 | 1,597,964 | -0.00(-0.18%) |
Jan 27, 2004 | 2.264 | 2.277 | 2.254 | 2.262 | 693,512 | -0.01(-0.26%) |
Jan 26, 2004 | 2.261 | 2.272 | 2.246 | 2.268 | 522,539 | +0.00(+0.10%) |
Jan 23, 2004 | 2.274 | 2.287 | 2.257 | 2.266 | 766,046 | -0.01(-0.47%) |
Jan 22, 2004 | 2.288 | 2.293 | 2.270 | 2.277 | 629,119 | -0.02(-0.69%) |
Jan 21, 2004 | 2.294 | 2.296 | 2.278 | 2.292 | 838,579 | -0.00(-0.08%) |
Jan 20, 2004 | 2.259 | 2.295 | 2.250 | 2.294 | 1,650,514 | +0.04(+1.58%) |
Jan 16, 2004 | 2.260 | 2.265 | 2.247 | 2.259 | 404,117 | -0.00(-0.08%) |
Jan 15, 2004 | 2.245 | 2.260 | 2.243 | 2.260 | 937,018 | +0.01(+0.30%) |
Jan 14, 2004 | 2.250 | 2.267 | 2.246 | 2.254 | 436,683 | +0.00(+0.18%) |
Jan 13, 2004 | 2.241 | 2.250 | 2.234 | 2.250 | 727,558 | -0.00(-0.10%) |
Jan 12, 2004 | 2.247 | 2.252 | 2.240 | 2.252 | 640,222 | +0.00(+0.00%) |
Jan 09, 2004 | 2.243 | 2.255 | 2.243 | 2.252 | 979,206 | +0.00(+0.20%) |
Jan 08, 2004 | 2.248 | 2.250 | 2.232 | 2.247 | 496,634 | +0.00(+0.18%) |
Jan 07, 2004 | 2.231 | 2.247 | 2.231 | 2.243 | 428,541 | +0.01(+0.59%) |
Jan 06, 2004 | 2.246 | 2.246 | 2.229 | 2.230 | 953,301 | -0.02(-0.96%) |
Jan 05, 2004 | 2.214 | 2.252 | 2.203 | 2.252 | 905,932 | +0.05(+2.17%) |
Jan 02, 2004 | 2.178 | 2.207 | 2.173 | 2.204 | 681,669 | +0.03(+1.41%) |
Dec 31, 2003 | 2.180 | 2.184 | 2.167 | 2.173 | 509,957 | -0.01(-0.37%) |
Dec 30, 2003 | 2.190 | 2.190 | 2.176 | 2.182 | 344,905 | -0.00(-0.23%) |
Dec 29, 2003 | 2.196 | 2.198 | 2.176 | 2.187 | 510,697 | -0.01(-0.25%) |
Dec 26, 2003 | 2.190 | 2.195 | 2.184 | 2.192 | 121,383 | +0.00(+0.10%) |
Dec 24, 2003 | 2.184 | 2.194 | 2.182 | 2.190 | 211,680 | +0.00(+0.14%) |
Dec 23, 2003 | 2.184 | 2.191 | 2.180 | 2.187 | 595,813 | -0.01(-0.55%) |
Dec 22, 2003 | 2.179 | 2.199 | 2.172 | 2.199 | 646,883 | +0.02(+0.89%) |
Dec 19, 2003 | 2.180 | 2.182 | 2.152 | 2.179 | 542,523 | -0.00(-0.23%) |
Dec 18, 2003 | 2.134 | 2.184 | 2.132 | 2.184 | 760,865 | +0.05(+2.23%) |
Dec 17, 2003 | 2.108 | 2.137 | 2.096 | 2.137 | 830,438 | +0.04(+1.85%) |
Dec 16, 2003 | 2.116 | 2.116 | 2.085 | 2.098 | 436,683 | -0.02(-0.75%) |
Dec 15, 2003 | 2.123 | 2.130 | 2.119 | 2.114 | 522,539 | +0.00(+0.13%) |
Dec 12, 2003 | 2.094 | 2.111 | 2.079 | 2.111 | 1,056,181 | +0.02(+0.99%) |
Dec 11, 2003 | 2.060 | 2.098 | 2.060 | 2.090 | 948,860 | +0.03(+1.24%) |
Dec 10, 2003 | 2.103 | 2.105 | 2.066 | 2.064 | 1,216,791 | -0.04(-1.74%) |
Dec 09, 2003 | 2.133 | 2.135 | 2.098 | 2.101 | 620,238 | -0.02(-1.12%) |
Dec 08, 2003 | 2.119 | 2.127 | 2.099 | 2.125 | 843,020 | +0.01(+0.36%) |
Dec 05, 2003 | 2.119 | 2.129 | 2.119 | 2.117 | 267,931 | -0.01(-0.59%) |
Dec 04, 2003 | 2.145 | 2.151 | 2.126 | 2.130 | 560,286 | -0.02(-1.11%) |
Dec 03, 2003 | 2.164 | 2.169 | 2.147 | 2.154 | 1,082,086 | -0.01(-0.69%) |
Dec 02, 2003 | 2.139 | 2.172 | 2.139 | 2.169 | 1,380,363 | +0.01(+0.52%) |
Dec 01, 2003 | 2.135 | 2.161 | 2.133 | 2.157 | 1,155,360 | +0.03(+1.27%) |
Nov 28, 2003 | 2.110 | 2.130 | 2.103 | 2.130 | 181,334 | +0.02(+0.94%) |
Nov 26, 2003 | 2.117 | 2.117 | 2.101 | 2.110 | 377,471 | -0.01(-0.28%) |
Nov 25, 2003 | 2.115 | 2.120 | 2.097 | 2.116 | 672,048 | -0.00(-0.02%) |
Nov 24, 2003 | 2.091 | 2.117 | 2.091 | 2.117 | 543,263 | +0.04(+2.06%) |
Nov 21, 2003 | 2.060 | 2.078 | 2.056 | 2.074 | 595,813 | +0.02(+0.88%) |
Nov 20, 2003 | 2.078 | 2.081 | 2.049 | 2.056 | 1,512,108 | -0.03(-1.34%) |
Nov 19, 2003 | 2.098 | 2.100 | 2.076 | 2.084 | 1,167,942 | -0.01(-0.67%) |
Nov 18, 2003 | 2.094 | 2.112 | 2.092 | 2.098 | 930,357 | +0.01(+0.28%) |
Nov 17, 2003 | 2.056 | 2.092 | 2.056 | 2.092 | 1,805,944 | -0.01(-0.28%) |
Nov 14, 2003 | 2.126 | 2.128 | 2.095 | 2.098 | 1,398,866 | -0.03(-1.50%) |
Nov 13, 2003 | 2.141 | 2.144 | 2.126 | 2.130 | 1,077,645 | -0.01(-0.55%) |
Nov 12, 2003 | 2.121 | 2.145 | 2.117 | 2.141 | 869,665 | +0.02(+1.17%) |
Nov 11, 2003 | 2.119 | 2.127 | 2.108 | 2.117 | 736,440 | -0.01(-0.63%) |
Nov 10, 2003 | 2.148 | 2.155 | 2.122 | 2.130 | 866,705 | -0.03(-1.56%) |
Nov 07, 2003 | 2.155 | 2.164 | 2.139 | 2.164 | 948,120 | +0.02(+0.73%) |
Nov 06, 2003 | 2.147 | 2.156 | 2.128 | 2.148 | 1,713,426 | -0.00(-0.06%) |
Nov 05, 2003 | 2.152 | 2.161 | 2.131 | 2.150 | 894,830 | -0.01(-0.31%) |
Nov 04, 2003 | 2.162 | 2.173 | 2.156 | 2.156 | 1,380,629 | +0.00(+0.04%) |
Nov 03, 2003 | 2.127 | 2.155 | 2.127 | 2.155 | 1,054,005 | +0.04(+1.72%) |
Oct 31, 2003 | 2.137 | 2.137 | 2.096 | 2.119 | 1,555,776 | -0.01(-0.68%) |
Oct 30, 2003 | 2.139 | 2.139 | 2.132 | 2.133 | 621,718 | -0.00(-0.11%) |
Oct 29, 2003 | 2.093 | 2.139 | 2.093 | 2.136 | 1,498,785 | +0.04(+2.04%) |
Oct 28, 2003 | 2.060 | 2.094 | 2.047 | 2.093 | 1,175,344 | +0.04(+1.93%) |
Oct 27, 2003 | 1.986 | 2.060 | 1.986 | 2.053 | 1,465,479 | +0.06(+3.03%) |
Oct 24, 2003 | 2.015 | 2.035 | 1.984 | 1.993 | 1,949,531 | -0.02(-1.23%) |
Oct 23, 2003 | 2.038 | 2.038 | 2.006 | 2.018 | 865,224 | -0.03(-1.32%) |
Oct 22, 2003 | 2.040 | 2.057 | 2.034 | 2.045 | 929,617 | -0.02(-1.09%) |
Oct 21, 2003 | 2.027 | 2.083 | 2.004 | 2.067 | 2,122,724 | -0.05(-2.17%) |
Oct 20, 2003 | 2.049 | 2.124 | 2.049 | 2.113 | 631,340 | +0.01(+0.49%) |
Oct 17, 2003 | 2.150 | 2.150 | 2.102 | 2.103 | 635,041 | -0.05(-2.22%) |
Oct 16, 2003 | 2.123 | 2.169 | 2.123 | 2.151 | 1,401,087 | +0.02(+1.02%) |
Oct 15, 2003 | 2.092 | 2.116 | 2.079 | 2.129 | 1,392,945 | +0.05(+2.65%) |
Oct 14, 2003 | 2.067 | 2.078 | 2.065 | 2.074 | 578,050 | -0.00(-0.02%) |
Oct 13, 2003 | 2.060 | 2.082 | 2.060 | 2.074 | 329,362 | +0.01(+0.61%) |
Oct 10, 2003 | 2.061 | 2.079 | 2.059 | 2.062 | 333,803 | +0.00(+0.18%) |
Oct 09, 2003 | 2.063 | 2.094 | 2.063 | 2.058 | 494,414 | +0.00(+0.00%) |
Oct 08, 2003 | 2.074 | 2.078 | 2.058 | 2.058 | 570,648 | -0.01(-0.57%) |
Oct 07, 2003 | 2.038 | 2.103 | 2.038 | 2.070 | 1,524,690 | +0.03(+1.23%) |
Oct 06, 2003 | 2.020 | 2.047 | 2.020 | 2.045 | 455,186 | +0.02(+1.05%) |
Oct 03, 2003 | 2.021 | 2.040 | 2.019 | 2.023 | 660,205 | +0.02(+1.08%) |
Oct 02, 2003 | 2.003 | 2.017 | 1.996 | 2.002 | 792,691 | -0.01(-0.67%) |
Oct 01, 2003 | 1.937 | 2.015 | 1.936 | 2.015 | 1,356,678 | +0.09(+4.41%) |
Sep 30, 2003 | 1.956 | 1.956 | 1.909 | 1.930 | 1,248,618 | -0.03(-1.40%) |
Sep 29, 2003 | 1.972 | 1.973 | 1.950 | 1.958 | 1,088,747 | -0.00(-0.07%) |
Sep 26, 2003 | 1.959 | 1.959 | 1.959 | 1.959 | 1,189,406 | -0.00(-0.02%) |
Sep 25, 2003 | 1.987 | 1.987 | 1.959 | 1.960 | 662,426 | -0.03(-1.34%) |
Sep 24, 2003 | 2.011 | 2.013 | 1.984 | 1.986 | 1,407,008 | -0.02(-1.12%) |
Sep 23, 2003 | 1.997 | 2.014 | 1.995 | 2.009 | 1,808,164 | +0.02(+0.91%) |
Sep 22, 2003 | 1.984 | 2.016 | 1.979 | 1.991 | 1,531,351 | -0.00(-0.23%) |
Sep 19, 2003 | 1.984 | 2.009 | 1.978 | 1.995 | 966,624 | +0.01(+0.57%) |
Sep 18, 2003 | 1.963 | 1.993 | 1.964 | 1.984 | 1,683,080 | +0.02(+1.05%) |
Sep 17, 2003 | 1.921 | 1.943 | 1.921 | 1.963 | 2,166,393 | +0.04(+2.18%) |
Sep 16, 2003 | 1.872 | 1.922 | 1.880 | 1.921 | 1,315,230 | +0.05(+2.62%) |
Sep 15, 2003 | 1.850 | 1.875 | 1.847 | 1.872 | 1,277,483 | +0.02(+1.19%) |
Sep 12, 2003 | 1.845 | 1.862 | 1.831 | 1.850 | 951,081 | -0.00(-0.10%) |
Sep 11, 2003 | 1.826 | 1.853 | 1.824 | 1.852 | 894,830 | +0.03(+1.53%) |
Sep 10, 2003 | 1.865 | 1.865 | 1.817 | 1.824 | 1,216,051 | -0.05(-2.53%) |
Sep 09, 2003 | 1.880 | 1.888 | 1.869 | 1.871 | 740,881 | -0.01(-0.34%) |
Sep 08, 2003 | 1.887 | 1.901 | 1.874 | 1.878 | 850,422 | -0.01(-0.29%) |
Sep 05, 2003 | 1.901 | 1.901 | 1.879 | 1.883 | 615,797 | -0.03(-1.55%) |
Sep 04, 2003 | 1.910 | 1.916 | 1.905 | 1.913 | 856,343 | +0.00(+0.05%) |
Sep 03, 2003 | 1.923 | 1.929 | 1.910 | 1.912 | 955,522 | -0.01(-0.77%) |
Sep 02, 2003 | 1.891 | 1.934 | 1.887 | 1.927 | 779,368 | +0.04(+1.95%) |
Aug 29, 2003 | 1.885 | 1.891 | 1.878 | 1.890 | 375,251 | +0.00(+0.14%) |
Aug 28, 2003 | 1.866 | 1.888 | 1.846 | 1.887 | 429,281 | +0.02(+1.11%) |
Aug 27, 2003 | 1.871 | 1.871 | 1.860 | 1.866 | 874,846 | -0.01(-0.43%) |
Aug 26, 2003 | 1.883 | 1.888 | 1.860 | 1.874 | 596,553 | -0.01(-0.64%) |
Aug 25, 2003 | 1.901 | 1.901 | 1.874 | 1.887 | 1,086,527 | -0.02(-0.85%) |
Aug 22, 2003 | 1.921 | 1.923 | 1.898 | 1.903 | 1,469,920 | -0.02(-0.94%) |
Aug 21, 2003 | 1.901 | 1.925 | 1.898 | 1.921 | 968,104 | +0.02(+1.07%) |
Aug 20, 2003 | 1.869 | 1.912 | 1.860 | 1.901 | 1,480,282 | +0.01(+0.52%) |
Aug 19, 2003 | 1.896 | 1.911 | 1.884 | 1.891 | 1,063,582 | -0.01(-0.33%) |
Aug 18, 2003 | 1.842 | 1.898 | 1.835 | 1.897 | 1,170,163 | +0.06(+3.01%) |
Aug 15, 2003 | 1.844 | 1.845 | 1.836 | 1.842 | 352,307 | +0.00(+0.10%) |
Aug 14, 2003 | 1.824 | 1.844 | 1.804 | 1.840 | 1,062,842 | +0.02(+1.11%) |
Aug 13, 2003 | 1.795 | 1.819 | 1.792 | 1.819 | 911,853 | +0.03(+1.46%) |
Aug 12, 2003 | 1.786 | 1.796 | 1.783 | 1.793 | 677,969 | +0.01(+0.33%) |
Aug 11, 2003 | 1.783 | 1.791 | 1.780 | 1.788 | 501,815 | +0.00(+0.08%) |
Aug 08, 2003 | 1.768 | 1.788 | 1.768 | 1.786 | 692,031 | +0.01(+0.79%) |
Aug 07, 2003 | 1.765 | 1.776 | 1.759 | 1.772 | 680,189 | +0.00(+0.13%) |
Aug 06, 2003 | 1.770 | 1.779 | 1.759 | 1.770 | 663,906 | -0.00(-0.13%) |
Aug 05, 2003 | 1.785 | 1.786 | 1.771 | 1.772 | 902,972 | -0.01(-0.73%) |
Aug 04, 2003 | 1.781 | 1.794 | 1.772 | 1.785 | 748,282 | +0.00(+0.00%) |
Aug 01, 2003 | 1.780 | 1.788 | 1.777 | 1.785 | 1,084,306 | +0.00(+0.20%) |
Jul 31, 2003 | 1.790 | 1.792 | 1.778 | 1.782 | 1,069,503 | -0.01(-0.30%) |
Jul 30, 2003 | 1.801 | 1.801 | 1.779 | 1.787 | 564,727 | -0.01(-0.80%) |
Jul 29, 2003 | 1.792 | 1.801 | 1.779 | 1.801 | 843,760 | +0.01(+0.63%) |
Jul 28, 2003 | 1.790 | 1.800 | 1.778 | 1.790 | 629,860 | -0.00(-0.25%) |
Jul 25, 2003 | 1.777 | 1.801 | 1.772 | 1.795 | 910,373 | +0.02(+0.96%) |
Jul 24, 2003 | 1.790 | 1.790 | 1.774 | 1.778 | 900,011 | -0.00(-0.28%) |
Jul 23, 2003 | 1.779 | 1.783 | 1.746 | 1.783 | 1,186,446 | +0.00(+0.20%) |
Jul 22, 2003 | 1.747 | 1.783 | 1.723 | 1.779 | 1,391,465 | +0.01(+0.51%) |
Jul 21, 2003 | 1.779 | 1.801 | 1.746 | 1.770 | 900,011 | -0.02(-1.03%) |
Jul 18, 2003 | 1.747 | 1.789 | 1.747 | 1.788 | 671,307 | +0.05(+2.88%) |
Jul 17, 2003 | 1.779 | 1.791 | 1.735 | 1.738 | 1,951,752 | -0.05(-2.75%) |
Jul 16, 2003 | 1.799 | 1.806 | 1.772 | 1.788 | 707,574 | -0.01(-0.77%) |
Jul 15, 2003 | 1.786 | 1.805 | 1.775 | 1.801 | 1,106,510 | +0.02(+1.01%) |
Jul 14, 2003 | 1.828 | 1.828 | 1.774 | 1.783 | 898,531 | -0.03(-1.44%) |
Jul 11, 2003 | 1.792 | 1.806 | 1.791 | 1.810 | 897,791 | +0.03(+1.41%) |
Jul 10, 2003 | 1.770 | 1.797 | 1.764 | 1.784 | 1,640,152 | +0.01(+0.41%) |
Jul 09, 2003 | 1.789 | 1.789 | 1.762 | 1.777 | 1,562,437 | -0.01(-0.60%) |
Jul 08, 2003 | 1.732 | 1.795 | 1.732 | 1.788 | 1,276,003 | +0.05(+2.90%) |
Jul 07, 2003 | 1.742 | 1.774 | 1.737 | 1.738 | 1,377,402 | -0.00(-0.28%) |
Jul 03, 2003 | 1.715 | 1.747 | 1.715 | 1.742 | 1,375,182 | +0.03(+1.50%) |
Jul 02, 2003 | 1.689 | 1.718 | 1.688 | 1.717 | 1,276,743 | +0.03(+1.65%) |
Jul 01, 2003 | 1.655 | 1.694 | 1.653 | 1.689 | 2,319,602 | +0.04(+2.32%) |
Jun 30, 2003 | 1.701 | 1.706 | 1.651 | 1.651 | 4,875,309 | -0.05(-3.04%) |
Jun 27, 2003 | 1.716 | 1.732 | 1.696 | 1.702 | 1,236,035 | -0.01(-0.79%) |
Jun 26, 2003 | 1.707 | 1.734 | 1.701 | 1.716 | 1,383,323 | +0.01(+0.34%) |
Jun 25, 2003 | 1.696 | 1.729 | 1.691 | 1.710 | 1,001,410 | +0.01(+0.72%) |
Jun 24, 2003 | 1.698 | 1.720 | 1.692 | 1.698 | 1,493,604 | -0.00(-0.03%) |
Jun 23, 2003 | 1.729 | 1.729 | 1.694 | 1.698 | 1,118,353 | -0.03(-2.00%) |
Jun 20, 2003 | 1.732 | 1.743 | 1.727 | 1.733 | 1,044,339 | +0.01(+0.55%) |
Jun 19, 2003 | 1.720 | 1.738 | 1.711 | 1.724 | 1,091,708 | +0.00(+0.05%) |
Jun 18, 2003 | 1.720 | 1.727 | 1.709 | 1.723 | 1,219,012 | +0.00(+0.16%) |
Jun 17, 2003 | 1.734 | 1.734 | 1.703 | 1.720 | 626,159 | -0.01(-0.73%) |
Jun 16, 2003 | 1.701 | 1.734 | 1.701 | 1.733 | 821,556 | +0.02(+1.21%) |
Jun 13, 2003 | 1.732 | 1.739 | 1.711 | 1.712 | 985,127 | -0.03(-1.48%) |
Jun 12, 2003 | 1.728 | 1.764 | 1.726 | 1.738 | 1,140,557 | +0.02(+0.97%) |
Jun 11, 2003 | 1.682 | 1.721 | 1.672 | 1.721 | 948,860 | +0.03(+2.03%) |
Jun 10, 2003 | 1.666 | 1.687 | 1.664 | 1.687 | 538,822 | +0.02(+1.43%) |
Jun 09, 2003 | 1.689 | 1.702 | 1.662 | 1.663 | 700,173 | -0.03(-1.81%) |
Jun 06, 2003 | 1.716 | 1.723 | 1.687 | 1.693 | 1,455,857 | -0.02(-0.92%) |
Jun 05, 2003 | 1.702 | 1.713 | 1.689 | 1.709 | 798,612 | +0.00(+0.13%) |
Jun 04, 2003 | 1.682 | 1.708 | 1.676 | 1.707 | 815,635 | +0.02(+1.47%) |
Jun 03, 2003 | 1.660 | 1.689 | 1.588 | 1.682 | 1,153,879 | +0.01(+0.62%) |
Jun 02, 2003 | 1.687 | 1.698 | 1.669 | 1.672 | 877,807 | -0.00(-0.24%) |
May 30, 2003 | 1.654 | 1.677 | 1.654 | 1.676 | 833,398 | +0.03(+1.61%) |
May 29, 2003 | 1.648 | 1.671 | 1.638 | 1.649 | 797,872 | +0.00(+0.06%) |
May 28, 2003 | 1.635 | 1.654 | 1.634 | 1.648 | 1,142,037 | +0.01(+0.55%) |
May 27, 2003 | 1.603 | 1.643 | 1.588 | 1.639 | 1,249,358 | +0.04(+2.28%) |
May 23, 2003 | 1.621 | 1.621 | 1.601 | 1.603 | 927,396 | -0.02(-1.28%) |
May 22, 2003 | 1.630 | 1.634 | 1.610 | 1.624 | 1,208,650 | -0.01(-0.41%) |
May 21, 2003 | 1.638 | 1.641 | 1.612 | 1.630 | 1,208,650 | -0.01(-0.49%) |
May 20, 2003 | 1.635 | 1.645 | 1.609 | 1.638 | 2,025,026 | +0.01(+0.53%) |
May 19, 2003 | 1.671 | 1.675 | 1.606 | 1.630 | 1,811,125 | -0.05(-3.00%) |
May 16, 2003 | 1.693 | 1.705 | 1.671 | 1.680 | 1,141,297 | -0.02(-0.90%) |
May 15, 2003 | 1.709 | 1.720 | 1.683 | 1.696 | 1,232,334 | -0.00(-0.26%) |
May 14, 2003 | 1.736 | 1.738 | 1.693 | 1.700 | 847,461 | -0.03(-1.82%) |
May 13, 2003 | 1.753 | 1.753 | 1.720 | 1.732 | 562,507 | -0.02(-1.23%) |
May 12, 2003 | 1.741 | 1.756 | 1.732 | 1.753 | 629,119 | +0.01(+0.70%) |
May 09, 2003 | 1.729 | 1.765 | 1.725 | 1.741 | 1,401,827 | +0.02(+0.99%) |
May 08, 2003 | 1.741 | 1.743 | 1.706 | 1.724 | 738,660 | -0.02(-1.29%) |
May 07, 2003 | 1.747 | 1.767 | 1.741 | 1.747 | 1,155,360 | -0.01(-0.31%) |
May 06, 2003 | 1.718 | 1.760 | 1.716 | 1.752 | 962,183 | +0.04(+2.13%) |
May 05, 2003 | 1.736 | 1.747 | 1.705 | 1.715 | 738,660 | -0.02(-0.91%) |