Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.079 | 4.119 | 4.019 | 4.119 | 2,185,509 | +0.05(+1.34%) |
Jun 29, 2004 | 4.117 | 4.118 | 4.034 | 4.064 | 3,116,462 | -0.05(-1.24%) |
Jun 28, 2004 | 4.176 | 4.209 | 4.101 | 4.115 | 1,453,817 | -0.06(-1.49%) |
Jun 25, 2004 | 4.128 | 4.185 | 4.125 | 4.177 | 1,850,216 | +0.03(+0.73%) |
Jun 24, 2004 | 4.184 | 4.210 | 4.129 | 4.147 | 1,347,544 | -0.04(-1.03%) |
Jun 23, 2004 | 4.136 | 4.202 | 4.126 | 4.190 | 1,150,939 | +0.05(+1.14%) |
Jun 22, 2004 | 4.131 | 4.157 | 4.093 | 4.143 | 1,452,755 | +0.00(+0.11%) |
Jun 21, 2004 | 4.159 | 4.185 | 4.131 | 4.138 | 941,049 | -0.04(-1.03%) |
Jun 18, 2004 | 4.175 | 4.187 | 4.136 | 4.182 | 2,052,136 | +0.01(+0.20%) |
Jun 17, 2004 | 4.038 | 4.193 | 4.027 | 4.173 | 3,547,931 | +0.14(+3.36%) |
Jun 16, 2004 | 4.008 | 4.050 | 3.977 | 4.038 | 1,170,599 | +0.01(+0.23%) |
Jun 15, 2004 | 4.001 | 4.074 | 4.001 | 4.028 | 1,367,205 | +0.05(+1.28%) |
Jun 14, 2004 | 4.070 | 4.070 | 3.976 | 3.977 | 1,368,799 | -0.08(-1.86%) |
Jun 10, 2004 | 4.082 | 4.091 | 4.048 | 4.053 | 1,248,179 | -0.01(-0.14%) |
Jun 09, 2004 | 4.074 | 4.107 | 4.058 | 4.058 | 2,106,866 | -0.03(-0.85%) |
Jun 08, 2004 | 4.089 | 4.112 | 4.055 | 4.093 | 1,452,755 | -0.02(-0.46%) |
Jun 07, 2004 | 4.015 | 4.113 | 4.015 | 4.112 | 1,343,825 | +0.12(+3.02%) |
Jun 04, 2004 | 4.016 | 4.031 | 3.985 | 3.992 | 1,803,988 | -0.00(-0.02%) |
Jun 03, 2004 | 3.998 | 4.021 | 3.952 | 3.993 | 2,301,346 | +0.02(+0.43%) |
Jun 02, 2004 | 3.957 | 3.993 | 3.949 | 3.976 | 1,879,973 | +0.04(+1.03%) |
Jun 01, 2004 | 3.920 | 3.936 | 3.892 | 3.935 | 1,910,792 | +0.04(+0.92%) |
May 28, 2004 | 3.914 | 3.926 | 3.879 | 3.899 | 1,959,146 | -0.01(-0.17%) |
May 27, 2004 | 3.900 | 3.978 | 3.889 | 3.906 | 2,052,667 | +0.02(+0.63%) |
May 26, 2004 | 3.830 | 3.891 | 3.806 | 3.881 | 3,492,669 | +0.05(+1.35%) |
May 25, 2004 | 3.698 | 3.845 | 3.677 | 3.830 | 3,787,046 | +0.14(+3.69%) |
May 24, 2004 | 3.670 | 3.750 | 3.670 | 3.693 | 3,080,860 | +0.01(+0.23%) |
May 21, 2004 | 3.690 | 3.744 | 3.662 | 3.685 | 1,582,939 | -0.00(-0.13%) |
May 20, 2004 | 3.711 | 3.711 | 3.656 | 3.690 | 3,866,751 | -0.02(-0.61%) |
May 19, 2004 | 3.707 | 3.803 | 3.684 | 3.712 | 3,823,179 | +0.03(+0.77%) |
May 18, 2004 | 3.627 | 3.689 | 3.612 | 3.684 | 2,811,989 | +1.87(+103.64%) |
May 17, 2004 | 1.847 | 1.847 | 1.807 | 1.809 | 2,130,778 | -0.05(-2.78%) |
May 14, 2004 | 1.856 | 1.884 | 1.835 | 1.861 | 2,466,601 | -0.00(-0.19%) |
May 13, 2004 | 1.867 | 1.875 | 1.851 | 1.864 | 2,605,819 | -0.01(-0.30%) |
May 12, 2004 | 1.869 | 1.873 | 1.821 | 1.870 | 2,053,198 | -0.00(-0.26%) |
May 11, 2004 | 1.844 | 1.895 | 1.844 | 1.875 | 3,122,307 | +0.04(+2.01%) |
May 10, 2004 | 1.818 | 1.850 | 1.804 | 1.838 | 4,081,954 | -0.04(-1.97%) |
May 07, 2004 | 1.901 | 1.908 | 1.873 | 1.875 | 4,028,818 | -0.04(-1.84%) |
May 06, 2004 | 1.950 | 1.950 | 1.898 | 1.910 | 4,774,856 | -0.04(-2.30%) |
May 05, 2004 | 1.957 | 1.969 | 1.945 | 1.955 | 2,140,342 | +0.00(+0.18%) |
May 04, 2004 | 1.943 | 1.966 | 1.933 | 1.951 | 2,123,339 | +0.00(+0.18%) |
May 03, 2004 | 1.922 | 1.948 | 1.915 | 1.948 | 2,658,956 | +0.02(+1.05%) |
Apr 30, 2004 | 1.949 | 1.962 | 1.924 | 1.928 | 2,351,826 | -0.02(-1.13%) |
Apr 29, 2004 | 2.015 | 2.020 | 1.940 | 1.950 | 3,115,931 | -0.06(-3.22%) |
Apr 28, 2004 | 2.051 | 2.054 | 2.000 | 2.015 | 2,140,342 | -0.03(-1.70%) |
Apr 27, 2004 | 2.061 | 2.073 | 2.042 | 2.049 | 3,421,997 | -0.00(-0.06%) |
Apr 26, 2004 | 2.103 | 2.121 | 2.047 | 2.051 | 2,306,129 | -0.05(-2.22%) |
Apr 23, 2004 | 2.106 | 2.108 | 2.065 | 2.097 | 1,915,043 | -0.01(-0.57%) |
Apr 22, 2004 | 2.025 | 2.116 | 2.025 | 2.109 | 2,785,421 | +0.04(+1.83%) |
Apr 21, 2004 | 2.039 | 2.080 | 2.033 | 2.071 | 4,544,243 | +0.03(+1.59%) |
Apr 20, 2004 | 2.035 | 2.071 | 2.035 | 2.039 | 3,024,536 | +0.00(+0.20%) |
Apr 19, 2004 | 2.005 | 2.037 | 2.004 | 2.035 | 3,878,972 | +0.04(+1.81%) |
Apr 16, 2004 | 1.978 | 2.003 | 1.963 | 1.999 | 1,824,711 | +0.03(+1.48%) |
Apr 15, 2004 | 1.978 | 1.993 | 1.956 | 1.969 | 2,939,517 | +0.02(+0.89%) |
Apr 14, 2004 | 1.984 | 1.984 | 1.950 | 1.952 | 3,535,710 | -0.03(-1.60%) |
Apr 13, 2004 | 2.040 | 2.041 | 1.976 | 1.984 | 3,101,052 | -0.05(-2.47%) |
Apr 12, 2004 | 2.005 | 2.047 | 2.005 | 2.034 | 2,586,690 | +0.03(+1.55%) |
Apr 08, 2004 | 2.034 | 2.034 | 1.994 | 2.003 | 2,383,708 | -0.02(-0.76%) |
Apr 07, 2004 | 2.061 | 2.063 | 2.018 | 2.018 | 2,872,565 | -0.04(-1.86%) |
Apr 06, 2004 | 2.024 | 2.060 | 2.017 | 2.057 | 2,663,207 | +0.03(+1.33%) |
Apr 05, 2004 | 2.008 | 2.030 | 2.007 | 2.030 | 1,631,294 | +0.03(+1.39%) |
Apr 02, 2004 | 2.011 | 2.011 | 1.991 | 2.002 | 2,723,782 | +0.01(+0.72%) |
Apr 01, 2004 | 1.993 | 2.020 | 1.980 | 1.988 | 2,554,808 | -0.01(-0.40%) |
Mar 31, 2004 | 1.985 | 2.000 | 1.977 | 1.996 | 1,283,780 | +0.01(+0.32%) |
Mar 30, 2004 | 1.976 | 1.992 | 1.973 | 1.989 | 1,568,592 | +0.02(+0.85%) |
Mar 29, 2004 | 1.965 | 1.993 | 1.965 | 1.973 | 1,871,471 | +0.02(+0.79%) |
Mar 26, 2004 | 1.923 | 1.973 | 1.922 | 1.957 | 3,778,013 | +0.05(+2.78%) |
Mar 25, 2004 | 1.883 | 1.910 | 1.874 | 1.904 | 5,711,123 | +0.03(+1.45%) |
Mar 24, 2004 | 1.896 | 1.910 | 1.877 | 1.877 | 3,143,562 | -0.04(-1.87%) |
Mar 23, 2004 | 1.931 | 1.938 | 1.901 | 1.913 | 3,219,016 | -0.02(-0.85%) |
Mar 22, 2004 | 1.973 | 1.973 | 1.913 | 1.929 | 6,157,470 | -0.06(-2.85%) |
Mar 19, 2004 | 2.045 | 2.045 | 1.986 | 1.986 | 4,499,608 | -0.04(-2.13%) |
Mar 18, 2004 | 2.056 | 2.056 | 2.014 | 2.029 | 2,153,095 | -0.03(-1.59%) |
Mar 17, 2004 | 2.025 | 2.065 | 2.025 | 2.062 | 2,167,973 | +0.04(+1.94%) |
Mar 16, 2004 | 2.014 | 2.034 | 2.013 | 2.022 | 1,930,984 | +0.01(+0.73%) |
Mar 15, 2004 | 2.043 | 2.043 | 2.002 | 2.008 | 2,861,938 | -0.03(-1.70%) |
Mar 12, 2004 | 2.033 | 2.052 | 2.031 | 2.043 | 1,618,541 | +0.02(+0.96%) |
Mar 11, 2004 | 2.024 | 2.039 | 2.020 | 2.023 | 2,262,557 | -0.00(-0.07%) |
Mar 10, 2004 | 2.068 | 2.076 | 2.021 | 2.025 | 3,547,400 | -0.03(-1.53%) |
Mar 09, 2004 | 2.099 | 2.104 | 2.053 | 2.056 | 2,563,310 | -0.04(-2.05%) |
Mar 08, 2004 | 2.135 | 2.135 | 2.098 | 2.099 | 1,153,064 | -0.04(-1.66%) |
Mar 05, 2004 | 2.102 | 2.143 | 2.091 | 2.135 | 1,973,493 | +0.03(+1.28%) |
Mar 04, 2004 | 2.123 | 2.129 | 2.097 | 2.108 | 2,755,664 | -0.02(-0.99%) |
Mar 03, 2004 | 2.142 | 2.147 | 2.108 | 2.129 | 1,652,548 | -0.01(-0.64%) |
Mar 02, 2004 | 2.174 | 2.176 | 2.140 | 2.142 | 1,875,722 | -0.03(-1.59%) |
Mar 01, 2004 | 2.137 | 2.179 | 2.136 | 2.177 | 2,002,187 | +0.06(+2.59%) |
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%) |