Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 2.118 | 2.118 | 2.068 | 2.111 | 2,835,900 | +0.00(+0.05%) |
Jun 29, 2004 | 2.122 | 2.122 | 2.070 | 2.110 | 1,191,600 | +0.03(+1.28%) |
Jun 28, 2004 | 2.099 | 2.109 | 2.056 | 2.083 | 1,615,500 | +0.00(+0.05%) |
Jun 25, 2004 | 2.097 | 2.099 | 2.029 | 2.082 | 3,790,800 | -0.00(-0.05%) |
Jun 24, 2004 | 2.044 | 2.083 | 2.023 | 2.083 | 1,091,700 | +0.03(+1.57%) |
Jun 23, 2004 | 2.012 | 2.064 | 2.011 | 2.051 | 1,629,000 | +0.03(+1.26%) |
Jun 22, 2004 | 2.033 | 2.056 | 1.961 | 2.026 | 2,429,100 | +0.01(+0.39%) |
Jun 21, 2004 | 1.961 | 2.028 | 1.961 | 2.018 | 2,070,000 | +0.04(+1.85%) |
Jun 18, 2004 | 1.981 | 2.014 | 1.949 | 1.981 | 3,145,500 | -0.02(-0.78%) |
Jun 17, 2004 | 1.962 | 2.008 | 1.958 | 1.997 | 1,962,000 | +0.01(+0.39%) |
Jun 16, 2004 | 1.956 | 1.998 | 1.944 | 1.989 | 2,132,100 | +0.01(+0.62%) |
Jun 15, 2004 | 1.991 | 1.992 | 1.946 | 1.977 | 1,666,800 | +0.02(+1.08%) |
Jun 14, 2004 | 1.980 | 1.989 | 1.940 | 1.956 | 1,280,700 | -0.02(-0.79%) |
Jun 10, 2004 | 1.958 | 1.997 | 1.953 | 1.971 | 990,900 | -0.01(-0.62%) |
Jun 09, 2004 | 1.939 | 2.011 | 1.939 | 1.983 | 2,555,100 | +0.02(+0.79%) |
Jun 08, 2004 | 1.954 | 1.978 | 1.950 | 1.968 | 877,500 | -0.02(-0.90%) |
Jun 07, 2004 | 2.000 | 2.063 | 1.921 | 1.986 | 5,710,500 | +0.01(+0.45%) |
Jun 04, 2004 | 1.920 | 1.977 | 1.889 | 1.977 | 2,234,700 | +0.08(+4.28%) |
Jun 03, 2004 | 1.901 | 1.942 | 1.893 | 1.896 | 1,656,000 | -0.04(-1.95%) |
Jun 02, 2004 | 1.858 | 1.941 | 1.818 | 1.933 | 2,107,800 | +0.08(+4.50%) |
Jun 01, 2004 | 1.810 | 1.850 | 1.800 | 1.850 | 1,150,200 | +0.01(+0.66%) |
May 28, 2004 | 1.833 | 1.844 | 1.776 | 1.838 | 959,400 | -0.01(-0.66%) |
May 27, 2004 | 1.854 | 1.856 | 1.798 | 1.850 | 1,559,700 | -0.00(-0.18%) |
May 26, 2004 | 1.833 | 1.856 | 1.800 | 1.853 | 1,528,200 | +0.03(+1.46%) |
May 25, 2004 | 1.801 | 1.832 | 1.778 | 1.827 | 1,017,000 | +0.03(+1.80%) |
May 24, 2004 | 1.806 | 1.806 | 1.781 | 1.794 | 839,700 | +0.00(+0.12%) |
May 21, 2004 | 1.860 | 1.860 | 1.778 | 1.792 | 1,050,300 | -0.04(-2.30%) |
May 20, 2004 | 1.806 | 1.838 | 1.798 | 1.834 | 1,570,500 | +0.02(+0.92%) |
May 19, 2004 | 1.800 | 1.828 | 1.752 | 1.818 | 1,676,700 | +0.03(+1.49%) |
May 18, 2004 | 1.751 | 1.810 | 1.751 | 1.791 | 778,500 | +0.03(+1.70%) |
May 17, 2004 | 1.829 | 1.837 | 1.747 | 1.761 | 1,163,700 | -0.08(-4.17%) |
May 14, 2004 | 1.878 | 1.887 | 1.834 | 1.838 | 525,600 | -0.03(-1.66%) |
May 13, 2004 | 1.884 | 1.886 | 1.824 | 1.869 | 887,400 | +0.02(+1.20%) |
May 12, 2004 | 1.856 | 1.883 | 1.809 | 1.847 | 1,225,800 | -0.01(-0.48%) |
May 11, 2004 | 1.828 | 1.878 | 1.809 | 1.856 | 1,033,200 | +0.02(+1.34%) |
May 10, 2004 | 1.828 | 1.854 | 1.800 | 1.831 | 1,782,900 | -0.01(-0.72%) |
May 07, 2004 | 1.890 | 1.900 | 1.839 | 1.844 | 1,535,400 | -0.01(-0.42%) |
May 06, 2004 | 1.804 | 1.862 | 1.768 | 1.852 | 1,372,500 | +0.04(+2.08%) |
May 05, 2004 | 1.888 | 1.888 | 1.808 | 1.814 | 747,900 | -0.03(-1.44%) |
May 04, 2004 | 1.822 | 1.854 | 1.822 | 1.841 | 791,100 | +0.01(+0.48%) |
May 03, 2004 | 1.811 | 1.870 | 1.778 | 1.832 | 1,356,300 | +0.03(+1.73%) |
Apr 30, 2004 | 1.764 | 1.889 | 1.743 | 1.801 | 4,153,500 | +0.12(+7.14%) |
Apr 29, 2004 | 1.756 | 1.772 | 1.676 | 1.681 | 1,131,300 | -0.00(-0.20%) |
Apr 28, 2004 | 1.688 | 1.743 | 1.683 | 1.684 | 901,800 | -0.06(-3.50%) |
Apr 27, 2004 | 1.762 | 1.762 | 1.722 | 1.746 | 1,026,000 | -0.01(-0.38%) |
Apr 26, 2004 | 1.728 | 1.767 | 1.702 | 1.752 | 811,800 | +0.02(+1.15%) |
Apr 23, 2004 | 1.780 | 1.780 | 1.701 | 1.732 | 1,770,300 | -0.01(-0.51%) |
Apr 22, 2004 | 1.724 | 1.778 | 1.722 | 1.741 | 1,215,000 | +0.02(+1.42%) |
Apr 21, 2004 | 1.714 | 1.763 | 1.689 | 1.717 | 1,187,100 | +0.02(+0.91%) |
Apr 20, 2004 | 1.741 | 1.789 | 1.689 | 1.701 | 1,504,800 | -0.05(-2.92%) |
Apr 19, 2004 | 1.758 | 1.766 | 1.741 | 1.752 | 1,069,200 | -0.00(-0.19%) |
Apr 16, 2004 | 1.778 | 1.778 | 1.751 | 1.756 | 990,900 | +0.00(+0.06%) |
Apr 15, 2004 | 1.767 | 1.800 | 1.752 | 1.754 | 1,080,000 | -0.02(-1.31%) |
Apr 14, 2004 | 1.786 | 1.814 | 1.759 | 1.778 | 1,586,700 | -0.01(-0.62%) |
Apr 13, 2004 | 1.928 | 1.940 | 1.740 | 1.789 | 2,376,900 | -0.11(-5.90%) |
Apr 12, 2004 | 1.872 | 1.904 | 1.844 | 1.901 | 1,050,300 | +0.06(+3.32%) |
Apr 08, 2004 | 1.789 | 1.871 | 1.789 | 1.840 | 1,045,800 | +0.04(+2.41%) |
Apr 07, 2004 | 1.831 | 1.849 | 1.786 | 1.797 | 1,784,700 | -0.04(-2.18%) |
Apr 06, 2004 | 1.884 | 1.911 | 1.834 | 1.837 | 2,050,200 | -0.04(-2.07%) |
Apr 05, 2004 | 1.876 | 1.932 | 1.844 | 1.876 | 2,870,100 | -0.06(-2.88%) |
Apr 02, 2004 | 1.936 | 1.943 | 1.890 | 1.931 | 1,545,300 | +0.03(+1.82%) |
Apr 01, 2004 | 1.894 | 1.942 | 1.868 | 1.897 | 1,574,100 | +0.01(+0.59%) |
Mar 31, 2004 | 1.862 | 1.911 | 1.860 | 1.886 | 1,155,600 | -0.01(-0.35%) |
Mar 30, 2004 | 1.825 | 1.900 | 1.824 | 1.892 | 1,166,400 | +0.04(+2.28%) |
Mar 29, 2004 | 1.862 | 1.882 | 1.823 | 1.850 | 1,354,500 | +0.02(+1.11%) |
Mar 26, 2004 | 1.852 | 1.862 | 1.823 | 1.830 | 629,100 | -0.02(-0.97%) |
Mar 25, 2004 | 1.909 | 1.911 | 1.806 | 1.848 | 1,504,800 | -0.01(-0.60%) |
Mar 24, 2004 | 1.834 | 1.889 | 1.823 | 1.859 | 719,100 | +0.01(+0.67%) |
Mar 23, 2004 | 1.900 | 1.900 | 1.827 | 1.847 | 1,253,700 | -0.04(-1.89%) |
Mar 22, 2004 | 1.920 | 1.950 | 1.843 | 1.882 | 1,579,500 | -0.04(-2.02%) |
Mar 19, 2004 | 1.960 | 1.961 | 1.917 | 1.921 | 832,500 | +0.02(+0.99%) |
Mar 18, 2004 | 1.983 | 1.984 | 1.896 | 1.902 | 1,230,300 | -0.08(-3.87%) |
Mar 17, 2004 | 1.956 | 1.983 | 1.933 | 1.979 | 999,900 | +0.04(+2.00%) |
Mar 16, 2004 | 1.961 | 1.989 | 1.929 | 1.940 | 1,094,400 | -0.02(-1.08%) |
Mar 15, 2004 | 2.014 | 2.014 | 1.953 | 1.961 | 1,417,500 | -0.05(-2.70%) |
Mar 12, 2004 | 1.993 | 2.017 | 1.973 | 2.016 | 1,472,400 | +0.03(+1.34%) |
Mar 11, 2004 | 2.005 | 2.044 | 1.967 | 1.989 | 1,601,100 | -0.03(-1.59%) |
Mar 10, 2004 | 2.100 | 2.100 | 2.018 | 2.021 | 2,863,800 | -0.08(-3.76%) |
Mar 09, 2004 | 2.123 | 2.133 | 2.052 | 2.100 | 3,072,600 | +0.00(+0.16%) |
Mar 08, 2004 | 2.111 | 2.114 | 2.056 | 2.097 | 5,797,800 | +0.07(+3.34%) |
Mar 05, 2004 | 2.002 | 2.050 | 1.989 | 2.029 | 1,210,500 | +0.03(+1.33%) |
Mar 04, 2004 | 1.989 | 2.014 | 1.956 | 2.002 | 786,600 | +0.01(+0.67%) |
Mar 03, 2004 | 2.000 | 2.006 | 1.957 | 1.989 | 933,300 | +0.00(+0.00%) |
Mar 02, 2004 | 1.989 | 2.006 | 1.961 | 1.989 | 792,000 | -0.01(-0.50%) |
Mar 01, 2004 | 2.000 | 2.020 | 1.962 | 1.999 | 1,359,900 | +0.01(+0.45%) |
Feb 27, 2004 | 2.000 | 2.036 | 1.966 | 1.990 | 1,467,900 | -0.01(-0.72%) |
Feb 26, 2004 | 1.948 | 2.022 | 1.948 | 2.004 | 5,400,900 | +0.09(+4.70%) |
Feb 25, 2004 | 1.866 | 1.926 | 1.866 | 1.914 | 431,100 | +0.03(+1.72%) |
Feb 24, 2004 | 1.909 | 1.938 | 1.871 | 1.882 | 612,900 | -0.03(-1.40%) |
Feb 23, 2004 | 1.956 | 1.978 | 1.907 | 1.909 | 608,400 | -0.06(-2.99%) |
Feb 20, 2004 | 1.989 | 2.000 | 1.900 | 1.968 | 977,400 | -0.01(-0.44%) |
Feb 19, 2004 | 2.000 | 2.000 | 1.933 | 1.977 | 1,037,700 | -0.00(-0.01%) |
Feb 18, 2004 | 2.017 | 2.024 | 1.940 | 1.977 | 1,302,300 | -0.03(-1.33%) |
Feb 17, 2004 | 2.023 | 2.066 | 1.988 | 2.003 | 1,006,200 | -0.03(-1.31%) |
Feb 13, 2004 | 2.106 | 2.164 | 1.944 | 2.030 | 1,472,400 | -0.03(-1.24%) |
Feb 12, 2004 | 2.064 | 2.111 | 2.026 | 2.056 | 1,381,500 | -0.01(-0.48%) |
Feb 11, 2004 | 2.093 | 2.094 | 2.016 | 2.066 | 1,809,000 | -0.02(-1.12%) |
Feb 10, 2004 | 2.001 | 2.089 | 2.001 | 2.089 | 2,796,300 | +0.06(+2.73%) |
Feb 09, 2004 | 2.000 | 2.053 | 1.949 | 2.033 | 1,448,100 | +0.03(+1.67%) |
Feb 06, 2004 | 1.912 | 2.000 | 1.910 | 2.000 | 907,200 | +0.07(+3.51%) |
Feb 05, 2004 | 1.902 | 1.967 | 1.896 | 1.932 | 591,300 | +0.02(+1.05%) |
Feb 04, 2004 | 1.966 | 1.973 | 1.907 | 1.912 | 986,400 | -0.08(-3.85%) |
Feb 03, 2004 | 1.969 | 1.999 | 1.960 | 1.989 | 509,400 | +0.02(+0.95%) |
Feb 02, 2004 | 1.947 | 2.001 | 1.947 | 1.970 | 773,100 | -0.01(-0.28%) |
Jan 30, 2004 | 1.917 | 1.996 | 1.906 | 1.975 | 1,340,100 | +0.03(+1.60%) |
Jan 29, 2004 | 1.986 | 1.986 | 1.906 | 1.944 | 582,300 | -0.03(-1.41%) |
Jan 28, 2004 | 2.017 | 2.022 | 1.950 | 1.972 | 675,000 | -0.04(-1.83%) |
Jan 27, 2004 | 2.017 | 2.056 | 1.972 | 2.009 | 744,300 | -0.01(-0.39%) |
Jan 26, 2004 | 2.000 | 2.037 | 1.958 | 2.017 | 719,100 | -0.01(-0.49%) |
Jan 23, 2004 | 2.024 | 2.051 | 1.967 | 2.027 | 832,500 | -0.01(-0.55%) |
Jan 22, 2004 | 2.071 | 2.073 | 2.013 | 2.038 | 1,346,400 | -0.01(-0.70%) |
Jan 21, 2004 | 2.067 | 2.111 | 2.021 | 2.052 | 2,420,100 | -0.03(-1.34%) |
Jan 20, 2004 | 1.928 | 2.089 | 1.914 | 2.080 | 3,565,800 | +0.14(+7.46%) |
Jan 16, 2004 | 1.888 | 1.958 | 1.888 | 1.936 | 1,072,800 | +0.02(+1.28%) |
Jan 15, 2004 | 1.898 | 1.919 | 1.880 | 1.911 | 654,903 | +0.01(+0.53%) |
Jan 14, 2004 | 1.889 | 1.938 | 1.840 | 1.901 | 1,214,856 | +0.01(+0.65%) |
Jan 13, 2004 | 1.889 | 1.889 | 1.869 | 1.889 | 472,779 | +0.00(+0.00%) |
Jan 12, 2004 | 1.873 | 1.894 | 1.861 | 1.889 | 1,069,587 | +0.00(+0.24%) |
Jan 09, 2004 | 1.861 | 1.904 | 1.860 | 1.884 | 890,361 | -0.00(-0.24%) |
Jan 08, 2004 | 1.886 | 1.889 | 1.857 | 1.889 | 981,990 | +0.01(+0.47%) |
Jan 07, 2004 | 1.833 | 1.889 | 1.822 | 1.880 | 988,785 | +0.02(+1.32%) |
Jan 06, 2004 | 1.888 | 1.911 | 1.834 | 1.856 | 780,300 | -0.03(-1.76%) |
Jan 05, 2004 | 1.872 | 1.892 | 1.858 | 1.889 | 652,500 | +0.01(+0.35%) |
Jan 02, 2004 | 1.900 | 1.911 | 1.822 | 1.882 | 710,100 | -0.02(-0.88%) |
Dec 31, 2003 | 1.859 | 1.899 | 1.859 | 1.899 | 1,565,100 | +0.01(+0.71%) |
Dec 30, 2003 | 1.889 | 1.900 | 1.861 | 1.886 | 863,901 | -0.00(-0.23%) |
Dec 29, 2003 | 1.869 | 1.900 | 1.842 | 1.890 | 1,156,599 | +0.04(+1.98%) |
Dec 26, 2003 | 1.841 | 1.863 | 1.841 | 1.853 | 197,469 | +0.02(+1.03%) |
Dec 24, 2003 | 1.889 | 1.889 | 1.833 | 1.834 | 216,621 | -0.05(-2.88%) |
Dec 23, 2003 | 1.884 | 1.889 | 1.822 | 1.889 | 491,283 | +0.01(+0.59%) |
Dec 22, 2003 | 1.878 | 1.886 | 1.849 | 1.878 | 609,795 | +0.00(+0.00%) |
Dec 19, 2003 | 1.894 | 1.906 | 1.814 | 1.878 | 1,926,567 | -0.03(-1.46%) |
Dec 18, 2003 | 1.923 | 1.933 | 1.900 | 1.906 | 3,377,142 | -0.01(-0.41%) |
Dec 17, 2003 | 1.844 | 1.940 | 1.840 | 1.913 | 3,266,550 | +0.03(+1.59%) |
Dec 16, 2003 | 1.750 | 1.883 | 1.743 | 1.883 | 2,727,324 | +0.13(+7.28%) |
Dec 15, 2003 | 1.778 | 1.781 | 1.748 | 1.756 | 1,341,009 | -0.02(-0.94%) |
Dec 12, 2003 | 1.707 | 1.772 | 1.684 | 1.772 | 935,082 | +0.07(+3.84%) |
Dec 11, 2003 | 1.692 | 1.733 | 1.683 | 1.707 | 1,161,900 | -0.01(-0.52%) |
Dec 10, 2003 | 1.750 | 1.772 | 1.672 | 1.716 | 1,266,408 | -0.06(-3.38%) |
Dec 09, 2003 | 1.758 | 1.776 | 1.744 | 1.776 | 1,530,513 | +0.03(+1.78%) |
Dec 08, 2003 | 1.719 | 1.757 | 1.711 | 1.744 | 1,567,872 | +0.01(+0.77%) |
Dec 05, 2003 | 1.678 | 1.739 | 1.678 | 1.731 | 916,461 | +0.05(+3.18%) |
Dec 04, 2003 | 1.711 | 1.722 | 1.644 | 1.678 | 1,083,384 | -0.03(-2.01%) |
Dec 03, 2003 | 1.759 | 1.761 | 1.691 | 1.712 | 965,241 | -0.04(-2.23%) |
Dec 02, 2003 | 1.760 | 1.763 | 1.667 | 1.751 | 1,649,862 | +0.01(+0.84%) |
Dec 01, 2003 | 1.706 | 1.756 | 1.697 | 1.737 | 1,406,061 | +0.04(+2.36%) |
Nov 28, 2003 | 1.711 | 1.711 | 1.667 | 1.697 | 1,196,865 | -0.02(-1.23%) |
Nov 26, 2003 | 1.622 | 1.721 | 1.601 | 1.718 | 1,582,938 | +0.10(+6.40%) |
Nov 25, 2003 | 1.601 | 1.622 | 1.594 | 1.614 | 756,963 | +0.00(+0.00%) |
Nov 24, 2003 | 1.539 | 1.636 | 1.539 | 1.614 | 1,342,494 | +0.07(+4.31%) |
Nov 21, 2003 | 1.578 | 1.567 | 1.526 | 1.548 | 699,228 | -0.03(-1.90%) |
Nov 20, 2003 | 1.574 | 1.578 | 1.529 | 1.578 | 943,011 | +0.00(+0.28%) |
Nov 19, 2003 | 1.557 | 1.573 | 1.506 | 1.573 | 1,636,767 | +0.02(+1.14%) |
Nov 18, 2003 | 1.598 | 1.604 | 1.530 | 1.556 | 1,204,308 | -0.03(-2.10%) |
Nov 17, 2003 | 1.596 | 1.606 | 1.555 | 1.589 | 1,175,454 | -0.01(-0.49%) |
Nov 14, 2003 | 1.639 | 1.642 | 1.587 | 1.597 | 795,708 | -0.04(-2.58%) |
Nov 13, 2003 | 1.632 | 1.644 | 1.612 | 1.639 | 614,619 | +0.01(+0.41%) |
Nov 12, 2003 | 1.628 | 1.648 | 1.611 | 1.632 | 722,610 | +0.00(+0.07%) |
Nov 11, 2003 | 1.667 | 1.679 | 1.611 | 1.631 | 1,291,635 | -0.04(-2.26%) |
Nov 10, 2003 | 1.698 | 1.698 | 1.654 | 1.669 | 1,069,128 | -0.00(-0.20%) |
Nov 07, 2003 | 1.677 | 1.700 | 1.659 | 1.672 | 1,601,226 | +0.01(+0.53%) |
Nov 06, 2003 | 1.700 | 1.737 | 1.663 | 1.663 | 1,317,159 | -0.03(-1.77%) |
Nov 05, 2003 | 1.700 | 1.711 | 1.654 | 1.693 | 1,108,350 | +0.01(+0.33%) |
Nov 04, 2003 | 1.660 | 1.767 | 1.649 | 1.688 | 3,429,693 | -0.02(-0.91%) |
Nov 03, 2003 | 1.610 | 1.683 | 1.610 | 1.703 | 3,617,307 | +0.09(+5.72%) |
Oct 31, 2003 | 1.696 | 1.717 | 1.557 | 1.611 | 27,390,536 | -0.07(-3.97%) |
Oct 30, 2003 | 1.726 | 1.743 | 1.673 | 1.678 | 2,150,037 | -0.05(-2.77%) |
Oct 29, 2003 | 1.804 | 1.806 | 1.724 | 1.726 | 2,805,543 | -0.09(-5.07%) |
Oct 28, 2003 | 1.832 | 1.832 | 1.792 | 1.818 | 2,271,159 | +0.01(+0.43%) |
Oct 27, 2003 | 1.854 | 1.861 | 1.796 | 1.810 | 1,850,400 | -0.04(-2.04%) |
Oct 24, 2003 | 1.724 | 1.848 | 1.691 | 1.848 | 1,799,100 | +0.11(+6.26%) |
Oct 23, 2003 | 1.762 | 1.780 | 1.733 | 1.739 | 468,900 | -0.02(-1.32%) |
Oct 22, 2003 | 1.789 | 1.792 | 1.741 | 1.762 | 561,600 | -0.03(-1.80%) |
Oct 21, 2003 | 1.813 | 1.844 | 1.771 | 1.794 | 691,587 | -0.00(-0.12%) |
Oct 20, 2003 | 1.843 | 1.858 | 1.751 | 1.797 | 405,873 | -0.05(-2.82%) |
Oct 17, 2003 | 1.850 | 1.883 | 1.810 | 1.849 | 330,300 | +0.02(+0.84%) |
Oct 16, 2003 | 1.854 | 1.859 | 1.833 | 1.833 | 369,900 | -0.02(-1.13%) |
Oct 15, 2003 | 1.844 | 1.872 | 1.824 | 1.854 | 880,335 | -0.00(-0.12%) |
Oct 14, 2003 | 1.856 | 1.872 | 1.833 | 1.857 | 351,405 | -0.01(-0.42%) |
Oct 13, 2003 | 1.862 | 1.889 | 1.834 | 1.864 | 376,884 | -0.00(-0.06%) |
Oct 10, 2003 | 1.883 | 1.887 | 1.833 | 1.866 | 639,882 | -0.02(-1.00%) |
Oct 09, 2003 | 1.954 | 1.964 | 1.806 | 1.884 | 2,213,226 | -0.06(-3.31%) |
Oct 08, 2003 | 1.984 | 1.996 | 1.924 | 1.949 | 635,805 | -0.04(-1.95%) |
Oct 07, 2003 | 1.956 | 2.000 | 1.906 | 1.988 | 699,525 | +0.06(+2.88%) |
Oct 06, 2003 | 1.944 | 1.994 | 1.917 | 1.932 | 557,325 | -0.04(-2.03%) |
Oct 03, 2003 | 1.869 | 1.984 | 1.869 | 1.972 | 785,511 | +0.06(+3.26%) |
Oct 02, 2003 | 1.911 | 1.938 | 1.864 | 1.910 | 850,707 | +0.01(+0.47%) |
Oct 01, 2003 | 1.847 | 1.944 | 1.846 | 1.901 | 904,599 | +0.05(+2.64%) |
Sep 30, 2003 | 1.851 | 1.904 | 1.833 | 1.852 | 723,105 | -0.01(-0.77%) |
Sep 29, 2003 | 1.868 | 1.906 | 1.832 | 1.867 | 623,610 | -0.01(-0.47%) |
Sep 26, 2003 | 1.834 | 1.950 | 1.806 | 1.876 | 1,110,753 | +0.04(+2.30%) |
Sep 25, 2003 | 1.977 | 1.977 | 1.806 | 1.833 | 1,674,270 | -0.13(-6.83%) |
Sep 24, 2003 | 2.009 | 2.004 | 1.972 | 1.968 | 1,385,397 | -0.04(-2.05%) |
Sep 23, 2003 | 1.912 | 2.068 | 1.869 | 2.009 | 1,567,314 | +0.10(+5.42%) |
Sep 22, 2003 | 1.867 | 1.911 | 1.820 | 1.906 | 1,086,804 | +0.06(+3.44%) |
Sep 19, 2003 | 1.934 | 1.934 | 1.778 | 1.842 | 971,100 | -0.05(-2.76%) |
Sep 18, 2003 | 1.779 | 1.931 | 1.747 | 1.894 | 1,657,116 | +0.12(+6.56%) |
Sep 17, 2003 | 1.700 | 1.800 | 1.684 | 1.778 | 1,940,967 | +0.08(+4.78%) |
Sep 16, 2003 | 1.694 | 1.697 | 1.679 | 1.697 | 584,190 | +0.01(+0.46%) |
Sep 15, 2003 | 1.656 | 1.694 | 1.656 | 1.689 | 666,900 | +0.02(+1.33%) |
Sep 12, 2003 | 1.683 | 1.687 | 1.658 | 1.667 | 1,029,600 | -0.02(-0.99%) |
Sep 11, 2003 | 1.683 | 1.699 | 1.667 | 1.683 | 468,000 | +0.00(+0.00%) |
Sep 10, 2003 | 1.673 | 1.698 | 1.671 | 1.683 | 922,500 | +0.00(+0.07%) |
Sep 09, 2003 | 1.695 | 1.711 | 1.667 | 1.682 | 1,197,900 | -0.01(-0.79%) |
Sep 08, 2003 | 1.656 | 1.697 | 1.656 | 1.696 | 964,800 | +0.02(+1.40%) |
Sep 05, 2003 | 1.664 | 1.689 | 1.663 | 1.672 | 541,800 | -0.01(-0.33%) |
Sep 04, 2003 | 1.656 | 1.691 | 1.653 | 1.678 | 811,800 | -0.01(-0.66%) |
Sep 03, 2003 | 1.680 | 1.689 | 1.656 | 1.689 | 786,600 | +0.01(+0.33%) |
Sep 02, 2003 | 1.682 | 1.689 | 1.650 | 1.683 | 612,000 | +0.00(+0.00%) |
Aug 29, 2003 | 1.667 | 1.689 | 1.652 | 1.683 | 391,500 | +0.02(+1.00%) |
Aug 28, 2003 | 1.683 | 1.683 | 1.640 | 1.667 | 278,100 | -0.02(-1.32%) |
Aug 27, 2003 | 1.671 | 1.696 | 1.639 | 1.689 | 525,600 | -0.01(-0.33%) |
Aug 26, 2003 | 1.687 | 1.700 | 1.639 | 1.694 | 414,000 | +0.02(+0.99%) |
Aug 25, 2003 | 1.672 | 1.694 | 1.646 | 1.678 | 370,800 | +0.02(+1.21%) |
Aug 22, 2003 | 1.720 | 1.760 | 1.639 | 1.658 | 909,900 | -0.05(-3.12%) |
Aug 21, 2003 | 1.683 | 1.744 | 1.683 | 1.711 | 1,078,200 | +0.01(+0.79%) |
Aug 20, 2003 | 1.667 | 1.698 | 1.667 | 1.698 | 622,800 | +0.03(+1.53%) |
Aug 19, 2003 | 1.678 | 1.693 | 1.633 | 1.672 | 635,400 | -0.01(-0.33%) |
Aug 18, 2003 | 1.672 | 1.684 | 1.654 | 1.678 | 385,200 | +0.00(+0.20%) |
Aug 15, 2003 | 1.647 | 1.674 | 1.647 | 1.674 | 422,100 | +0.03(+1.62%) |
Aug 14, 2003 | 1.656 | 1.680 | 1.640 | 1.648 | 539,100 | -0.02(-1.33%) |
Aug 13, 2003 | 1.697 | 1.712 | 1.646 | 1.670 | 2,176,200 | -0.05(-2.84%) |
Aug 12, 2003 | 1.700 | 1.721 | 1.668 | 1.719 | 745,200 | +0.02(+1.11%) |
Aug 11, 2003 | 1.711 | 1.728 | 1.667 | 1.700 | 927,000 | +0.02(+1.32%) |
Aug 08, 2003 | 1.667 | 1.718 | 1.634 | 1.678 | 2,125,800 | +0.07(+4.14%) |
Aug 07, 2003 | 1.650 | 1.650 | 1.589 | 1.611 | 760,500 | -0.03(-1.56%) |
Aug 06, 2003 | 1.630 | 1.650 | 1.591 | 1.637 | 781,200 | +0.00(+0.07%) |
Aug 05, 2003 | 1.703 | 1.709 | 1.611 | 1.636 | 889,200 | -0.08(-4.54%) |
Aug 04, 2003 | 1.717 | 1.730 | 1.614 | 1.713 | 909,900 | +0.01(+0.85%) |
Aug 01, 2003 | 1.662 | 1.722 | 1.653 | 1.699 | 950,400 | +0.03(+1.93%) |
Jul 31, 2003 | 1.703 | 1.732 | 1.646 | 1.667 | 2,518,200 | -0.05(-3.04%) |
Jul 30, 2003 | 1.607 | 1.778 | 1.581 | 1.719 | 2,453,400 | +0.13(+8.11%) |
Jul 29, 2003 | 1.562 | 1.608 | 1.533 | 1.590 | 367,200 | +0.05(+3.32%) |
Jul 28, 2003 | 1.528 | 1.589 | 1.528 | 1.539 | 277,200 | -0.00(-0.22%) |
Jul 25, 2003 | 1.647 | 1.689 | 1.517 | 1.542 | 844,200 | -0.11(-6.91%) |
Jul 24, 2003 | 1.628 | 1.700 | 1.617 | 1.657 | 2,115,000 | +0.07(+4.63%) |
Jul 23, 2003 | 1.451 | 1.641 | 1.450 | 1.583 | 2,141,100 | +0.10(+6.74%) |
Jul 22, 2003 | 1.428 | 1.491 | 1.391 | 1.483 | 801,000 | +0.08(+6.04%) |
Jul 21, 2003 | 1.350 | 1.433 | 1.322 | 1.399 | 2,512,800 | +0.06(+4.22%) |
Jul 18, 2003 | 1.333 | 1.344 | 1.287 | 1.342 | 738,900 | -0.01(-0.58%) |
Jul 17, 2003 | 1.406 | 1.406 | 1.337 | 1.350 | 912,600 | -0.03(-1.94%) |
Jul 16, 2003 | 1.116 | 1.389 | 1.113 | 1.377 | 4,096,800 | -0.05(-3.50%) |
Jul 15, 2003 | 1.471 | 1.494 | 1.389 | 1.427 | 1,677,600 | -0.07(-4.53%) |
Jul 14, 2003 | 1.501 | 1.544 | 1.472 | 1.494 | 934,200 | -0.01(-0.44%) |
Jul 11, 2003 | 1.561 | 1.592 | 1.501 | 1.501 | 206,100 | -0.06(-3.91%) |
Jul 10, 2003 | 1.600 | 1.624 | 1.501 | 1.562 | 1,260,000 | -0.05(-3.17%) |
Jul 09, 2003 | 1.628 | 1.639 | 1.568 | 1.613 | 1,338,300 | -0.02(-1.02%) |
Jul 08, 2003 | 1.577 | 1.633 | 1.544 | 1.630 | 1,833,300 | +0.07(+4.26%) |
Jul 07, 2003 | 1.668 | 1.689 | 1.496 | 1.563 | 2,567,700 | -0.10(-6.20%) |
Jul 03, 2003 | 1.676 | 1.694 | 1.652 | 1.667 | 612,000 | -0.02(-0.99%) |
Jul 02, 2003 | 1.627 | 1.688 | 1.631 | 1.683 | 696,600 | +0.06(+3.48%) |