Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.405 | 6.510 | 6.329 | 6.422 | 40,699,948 | -0.02(-0.24%) |
Jan 29, 2004 | 6.415 | 6.475 | 6.249 | 6.437 | 46,715,308 | +0.05(+0.71%) |
Jan 28, 2004 | 6.487 | 6.520 | 6.332 | 6.392 | 37,236,024 | -0.08(-1.30%) |
Jan 27, 2004 | 6.571 | 6.619 | 6.476 | 6.476 | 36,130,196 | -0.10(-1.55%) |
Jan 26, 2004 | 6.457 | 6.591 | 6.438 | 6.578 | 72,263,512 | -0.08(-1.14%) |
Jan 23, 2004 | 6.643 | 6.670 | 6.546 | 6.654 | 42,871,480 | +0.00(+0.04%) |
Jan 22, 2004 | 6.446 | 6.686 | 6.398 | 6.651 | 94,875,696 | +0.47(+7.67%) |
Jan 21, 2004 | 6.290 | 6.298 | 6.165 | 6.177 | 58,226,984 | -0.13(-2.01%) |
Jan 20, 2004 | 6.415 | 6.423 | 6.292 | 6.304 | 31,841,848 | -0.12(-1.84%) |
Jan 16, 2004 | 6.438 | 6.454 | 6.333 | 6.422 | 36,603,376 | +0.03(+0.45%) |
Jan 15, 2004 | 6.275 | 6.469 | 6.223 | 6.393 | 48,950,768 | +0.07(+1.03%) |
Jan 14, 2004 | 6.270 | 6.371 | 6.265 | 6.328 | 33,654,580 | +0.03(+0.55%) |
Jan 13, 2004 | 6.138 | 6.316 | 6.129 | 6.293 | 46,702,200 | +0.14(+2.32%) |
Jan 12, 2004 | 6.088 | 6.155 | 6.023 | 6.150 | 33,845,832 | +0.07(+1.10%) |
Jan 09, 2004 | 6.181 | 6.188 | 6.076 | 6.083 | 35,973,404 | -0.10(-1.60%) |
Jan 08, 2004 | 6.273 | 6.333 | 6.163 | 6.182 | 41,899,708 | -0.07(-1.18%) |
Jan 07, 2004 | 6.244 | 6.270 | 6.163 | 6.256 | 33,743,296 | +0.00(+0.06%) |
Jan 06, 2004 | 6.213 | 6.298 | 6.173 | 6.252 | 44,454,664 | +0.05(+0.84%) |
Jan 05, 2004 | 6.074 | 6.232 | 6.041 | 6.200 | 68,747,480 | +0.16(+2.57%) |
Jan 02, 2004 | 6.175 | 6.236 | 6.005 | 6.045 | 47,461,040 | -0.15(-2.49%) |
Dec 31, 2003 | 6.183 | 6.205 | 6.108 | 6.199 | 28,061,078 | +0.03(+0.51%) |
Dec 30, 2003 | 6.108 | 6.184 | 6.094 | 6.167 | 21,171,034 | +0.01(+0.19%) |
Dec 29, 2003 | 6.083 | 6.166 | 6.032 | 6.156 | 30,050,440 | +0.07(+1.20%) |
Dec 26, 2003 | 6.147 | 6.217 | 6.059 | 6.083 | 16,751,312 | -0.06(-0.97%) |
Dec 24, 2003 | 6.089 | 6.186 | 6.084 | 6.142 | 16,665,946 | +0.03(+0.44%) |
Dec 23, 2003 | 6.034 | 6.157 | 5.963 | 6.116 | 46,407,516 | +0.10(+1.67%) |
Dec 22, 2003 | 5.883 | 6.039 | 5.860 | 6.015 | 55,889,012 | +0.13(+2.15%) |
Dec 19, 2003 | 5.765 | 5.901 | 5.717 | 5.888 | 64,600,704 | +0.13(+2.28%) |
Dec 18, 2003 | 5.517 | 5.757 | 5.512 | 5.757 | 60,490,876 | +0.26(+4.73%) |
Dec 17, 2003 | 5.499 | 5.530 | 5.446 | 5.497 | 25,260,578 | -0.03(-0.52%) |
Dec 16, 2003 | 5.469 | 5.560 | 5.424 | 5.526 | 38,261,892 | +0.03(+0.56%) |
Dec 15, 2003 | 5.621 | 5.661 | 5.470 | 5.495 | 43,636,868 | -0.04(-0.71%) |
Dec 12, 2003 | 5.499 | 5.552 | 5.432 | 5.534 | 37,270,956 | +0.03(+0.51%) |
Dec 11, 2003 | 5.310 | 5.524 | 5.286 | 5.506 | 46,286,944 | +0.19(+3.59%) |
Dec 10, 2003 | 5.301 | 5.349 | 5.232 | 5.315 | 39,022,716 | +0.05(+1.00%) |
Dec 09, 2003 | 5.337 | 5.407 | 5.254 | 5.263 | 35,243,176 | -0.08(-1.56%) |
Dec 08, 2003 | 5.337 | 5.411 | 5.251 | 5.346 | 30,351,650 | -0.02(-0.32%) |
Dec 05, 2003 | 5.364 | 5.433 | 5.290 | 5.363 | 26,886,246 | -0.00(-0.02%) |
Dec 04, 2003 | 5.288 | 5.385 | 5.244 | 5.364 | 29,377,332 | +0.06(+1.21%) |
Dec 03, 2003 | 5.412 | 5.443 | 5.289 | 5.300 | 34,040,808 | -0.12(-2.16%) |
Dec 02, 2003 | 5.425 | 5.473 | 5.408 | 5.417 | 30,487,320 | -0.04(-0.76%) |
Dec 01, 2003 | 5.402 | 5.478 | 5.363 | 5.458 | 43,036,256 | +0.10(+1.79%) |
Nov 28, 2003 | 5.338 | 5.377 | 5.329 | 5.362 | 11,337,458 | +0.03(+0.52%) |
Nov 26, 2003 | 5.290 | 5.391 | 5.239 | 5.335 | 34,491,048 | +0.03(+0.60%) |
Nov 25, 2003 | 5.245 | 5.364 | 5.234 | 5.303 | 49,237,512 | +0.07(+1.34%) |
Nov 24, 2003 | 5.030 | 5.256 | 5.002 | 5.233 | 56,426,752 | +0.26(+5.19%) |
Nov 21, 2003 | 5.043 | 5.047 | 4.869 | 4.975 | 53,811,944 | -0.02(-0.35%) |
Nov 20, 2003 | 5.006 | 5.105 | 4.960 | 4.992 | 49,763,128 | -0.10(-1.90%) |
Nov 19, 2003 | 4.933 | 5.128 | 4.858 | 5.089 | 69,441,824 | +0.19(+3.78%) |
Nov 18, 2003 | 5.166 | 5.181 | 4.903 | 4.904 | 59,594,904 | -0.21(-4.07%) |
Nov 17, 2003 | 5.178 | 5.258 | 5.037 | 5.112 | 50,621,540 | -0.11(-2.02%) |
Nov 14, 2003 | 5.363 | 5.394 | 5.206 | 5.218 | 40,796,440 | -0.18(-3.29%) |
Nov 13, 2003 | 5.336 | 5.426 | 5.301 | 5.395 | 36,443,640 | +0.07(+1.33%) |
Nov 12, 2003 | 5.210 | 5.326 | 5.191 | 5.324 | 42,326,672 | +0.13(+2.51%) |
Nov 11, 2003 | 5.242 | 5.306 | 5.182 | 5.194 | 40,630,252 | -0.06(-1.08%) |
Nov 10, 2003 | 5.402 | 5.422 | 5.235 | 5.250 | 29,949,242 | -0.14(-2.51%) |
Nov 07, 2003 | 5.427 | 5.465 | 5.381 | 5.385 | 32,724,240 | +0.02(+0.38%) |
Nov 06, 2003 | 5.481 | 5.504 | 5.326 | 5.365 | 39,173,580 | -0.13(-2.41%) |
Nov 05, 2003 | 5.503 | 5.538 | 5.440 | 5.498 | 31,371,902 | -0.04(-0.78%) |
Nov 04, 2003 | 5.490 | 5.620 | 5.469 | 5.541 | 35,605,128 | +0.02(+0.43%) |
Nov 03, 2003 | 5.350 | 5.517 | 5.329 | 5.517 | 39,203,560 | +0.15(+2.81%) |
Oct 31, 2003 | 5.476 | 5.515 | 5.363 | 5.366 | 30,731,332 | -0.10(-1.91%) |
Oct 30, 2003 | 5.488 | 5.604 | 5.461 | 5.471 | 48,698,780 | -0.02(-0.31%) |
Oct 29, 2003 | 5.492 | 5.553 | 5.409 | 5.488 | 48,175,596 | -0.03(-0.57%) |
Oct 28, 2003 | 5.405 | 5.520 | 5.359 | 5.520 | 52,798,736 | +0.16(+2.97%) |
Oct 27, 2003 | 5.359 | 5.387 | 5.299 | 5.361 | 35,641,900 | +0.09(+1.69%) |
Oct 24, 2003 | 5.177 | 5.272 | 5.114 | 5.271 | 40,821,372 | +0.06(+1.22%) |
Oct 23, 2003 | 5.267 | 5.310 | 5.161 | 5.208 | 51,192,304 | -0.12(-2.34%) |
Oct 22, 2003 | 5.306 | 5.347 | 5.277 | 5.333 | 39,000,556 | -0.08(-1.51%) |
Oct 21, 2003 | 5.403 | 5.466 | 5.372 | 5.414 | 48,027,800 | -0.02(-0.30%) |
Oct 20, 2003 | 5.255 | 5.455 | 5.249 | 5.431 | 64,626,604 | +0.17(+3.17%) |
Oct 17, 2003 | 5.220 | 5.284 | 5.152 | 5.264 | 177,167,200 | -0.25(-4.59%) |
Oct 16, 2003 | 5.526 | 5.594 | 5.500 | 5.517 | 44,919,200 | -0.01(-0.17%) |
Oct 15, 2003 | 5.685 | 5.686 | 5.509 | 5.526 | 40,656,216 | -0.09(-1.59%) |
Oct 14, 2003 | 5.624 | 5.699 | 5.613 | 5.616 | 37,263,332 | -0.04(-0.78%) |
Oct 13, 2003 | 5.620 | 5.685 | 5.496 | 5.660 | 78,672,656 | -0.14(-2.43%) |
Oct 10, 2003 | 5.786 | 5.805 | 5.717 | 5.801 | 29,422,608 | +0.02(+0.35%) |
Oct 09, 2003 | 5.748 | 5.910 | 5.717 | 5.781 | 72,517,560 | +0.17(+3.04%) |
Oct 08, 2003 | 5.531 | 5.690 | 5.496 | 5.610 | 60,452,104 | +0.10(+1.88%) |
Oct 07, 2003 | 5.471 | 5.537 | 5.421 | 5.506 | 38,609,292 | -0.02(-0.43%) |
Oct 06, 2003 | 5.550 | 5.557 | 5.456 | 5.530 | 27,721,366 | +0.03(+0.51%) |
Oct 03, 2003 | 5.381 | 5.574 | 5.359 | 5.503 | 67,426,776 | +0.22(+4.08%) |
Oct 02, 2003 | 5.225 | 5.313 | 5.211 | 5.287 | 35,570,260 | +0.04(+0.73%) |
Oct 01, 2003 | 5.136 | 5.253 | 5.032 | 5.248 | 71,210,120 | +0.10(+1.98%) |
Sep 30, 2003 | 5.318 | 5.325 | 5.114 | 5.147 | 47,687,692 | -0.19(-3.61%) |
Sep 29, 2003 | 5.272 | 5.351 | 5.215 | 5.339 | 34,296,676 | +0.14(+2.64%) |
Sep 26, 2003 | 5.301 | 5.352 | 5.190 | 5.202 | 39,894,372 | -0.12(-2.24%) |
Sep 25, 2003 | 5.281 | 5.444 | 5.231 | 5.321 | 54,451,416 | +0.06(+1.20%) |
Sep 24, 2003 | 5.350 | 5.493 | 5.247 | 5.258 | 69,908,040 | -0.05(-1.01%) |
Sep 23, 2003 | 5.232 | 5.330 | 5.192 | 5.312 | 42,267,396 | +0.12(+2.31%) |
Sep 22, 2003 | 5.195 | 5.212 | 5.136 | 5.192 | 46,730,832 | -0.08(-1.46%) |
Sep 19, 2003 | 5.363 | 5.469 | 5.253 | 5.268 | 45,247,356 | -0.07(-1.24%) |
Sep 18, 2003 | 5.262 | 5.345 | 5.215 | 5.335 | 42,122,284 | +0.06(+1.16%) |
Sep 17, 2003 | 5.257 | 5.329 | 5.210 | 5.273 | 36,031,576 | +0.01(+0.11%) |
Sep 16, 2003 | 5.180 | 5.287 | 5.152 | 5.267 | 41,403,108 | +0.10(+1.89%) |
Sep 15, 2003 | 5.102 | 5.198 | 5.085 | 5.170 | 53,855,256 | +0.12(+2.39%) |
Sep 12, 2003 | 4.967 | 5.052 | 4.893 | 5.049 | 38,302,248 | +0.09(+1.78%) |
Sep 11, 2003 | 4.989 | 5.037 | 4.941 | 4.960 | 40,411,244 | +0.03(+0.56%) |
Sep 10, 2003 | 4.860 | 5.032 | 4.839 | 4.933 | 66,428,468 | +0.05(+1.06%) |
Sep 09, 2003 | 4.977 | 5.008 | 4.848 | 4.881 | 67,467,592 | -0.14(-2.77%) |
Sep 08, 2003 | 5.086 | 5.171 | 4.989 | 5.020 | 49,128,644 | -0.05(-1.00%) |
Sep 05, 2003 | 5.076 | 5.185 | 5.037 | 5.071 | 47,702,320 | -0.07(-1.44%) |
Sep 04, 2003 | 5.021 | 5.164 | 4.876 | 5.145 | 86,288,064 | +0.11(+2.15%) |
Sep 03, 2003 | 5.296 | 5.311 | 5.029 | 5.036 | 82,856,968 | -0.22(-4.13%) |
Sep 02, 2003 | 5.408 | 5.413 | 5.243 | 5.253 | 58,045,112 | -0.06(-1.19%) |
Aug 29, 2003 | 5.266 | 5.359 | 5.215 | 5.316 | 47,890,968 | +2.69(+102.37%) |
Aug 28, 2003 | 2.678 | 2.682 | 2.600 | 2.627 | 73,679,936 | -0.05(-1.78%) |
Aug 27, 2003 | 2.687 | 2.696 | 2.647 | 2.675 | 38,204,796 | -0.02(-0.59%) |
Aug 26, 2003 | 2.668 | 2.697 | 2.645 | 2.690 | 53,800,016 | +0.02(+0.60%) |
Aug 25, 2003 | 2.659 | 2.675 | 2.647 | 2.674 | 43,173,212 | +0.01(+0.46%) |
Aug 22, 2003 | 2.719 | 2.739 | 2.660 | 2.662 | 67,718,256 | -0.04(-1.44%) |
Aug 21, 2003 | 2.667 | 2.708 | 2.652 | 2.701 | 76,163,624 | +0.05(+2.03%) |
Aug 20, 2003 | 2.621 | 2.668 | 2.620 | 2.647 | 61,091,612 | +0.00(+0.12%) |
Aug 19, 2003 | 2.588 | 2.671 | 2.585 | 2.644 | 99,738,328 | +0.05(+1.82%) |
Aug 18, 2003 | 2.489 | 2.597 | 2.487 | 2.597 | 77,326,776 | +0.12(+5.04%) |
Aug 15, 2003 | 2.461 | 2.487 | 2.448 | 2.472 | 25,000,504 | +0.01(+0.36%) |
Aug 14, 2003 | 2.430 | 2.467 | 2.429 | 2.463 | 42,741,720 | +0.03(+1.39%) |
Aug 13, 2003 | 2.488 | 2.491 | 2.427 | 2.430 | 62,162,008 | -0.05(-2.07%) |
Aug 12, 2003 | 2.446 | 2.482 | 2.418 | 2.481 | 58,784,068 | +0.04(+1.54%) |
Aug 11, 2003 | 2.406 | 2.447 | 2.399 | 2.443 | 60,728,908 | +0.03(+1.35%) |
Aug 08, 2003 | 2.450 | 2.461 | 2.392 | 2.411 | 79,214,296 | -0.02(-0.95%) |
Aug 07, 2003 | 2.435 | 2.474 | 2.425 | 2.434 | 68,165,376 | -0.00(-0.02%) |
Aug 06, 2003 | 2.451 | 2.497 | 2.416 | 2.434 | 98,483,456 | -0.02(-0.72%) |
Aug 05, 2003 | 2.471 | 2.501 | 2.451 | 2.452 | 79,105,904 | -0.03(-1.10%) |
Aug 04, 2003 | 2.515 | 2.523 | 2.442 | 2.479 | 110,738,256 | -0.05(-1.82%) |
Aug 01, 2003 | 2.569 | 2.585 | 2.519 | 2.525 | 80,931,928 | -0.05(-1.88%) |
Jul 31, 2003 | 2.613 | 2.618 | 2.570 | 2.574 | 73,223,432 | -0.02(-0.80%) |
Jul 30, 2003 | 2.591 | 2.612 | 2.569 | 2.594 | 67,314,904 | +0.00(+0.02%) |
Jul 29, 2003 | 2.640 | 2.646 | 2.581 | 2.594 | 94,143,512 | -0.07(-2.48%) |
Jul 28, 2003 | 2.703 | 2.704 | 2.647 | 2.660 | 65,430,508 | -0.03(-1.20%) |
Jul 25, 2003 | 2.640 | 2.694 | 2.617 | 2.692 | 136,227,568 | -0.08(-3.02%) |
Jul 24, 2003 | 2.770 | 2.827 | 2.762 | 2.776 | 102,659,760 | +0.04(+1.40%) |
Jul 23, 2003 | 2.704 | 2.757 | 2.689 | 2.738 | 60,694,516 | +0.07(+2.67%) |
Jul 22, 2003 | 2.672 | 2.684 | 2.632 | 2.667 | 50,871,288 | +0.00(+0.10%) |
Jul 21, 2003 | 2.640 | 2.665 | 2.619 | 2.664 | 43,272,228 | +0.02(+0.86%) |
Jul 18, 2003 | 2.657 | 2.663 | 2.619 | 2.641 | 55,005,904 | -0.00(-0.09%) |
Jul 17, 2003 | 2.681 | 2.695 | 2.624 | 2.644 | 58,984,180 | -0.06(-2.25%) |
Jul 16, 2003 | 2.724 | 2.725 | 2.667 | 2.704 | 47,973,828 | -0.01(-0.34%) |
Jul 15, 2003 | 2.750 | 2.755 | 2.701 | 2.714 | 49,829,036 | -0.02(-0.72%) |
Jul 14, 2003 | 2.742 | 2.765 | 2.727 | 2.733 | 59,457,364 | +0.02(+0.78%) |
Jul 11, 2003 | 2.690 | 2.718 | 2.675 | 2.712 | 58,148,292 | +0.02(+0.88%) |
Jul 10, 2003 | 2.702 | 2.725 | 2.678 | 2.688 | 79,204,912 | -0.07(-2.40%) |
Jul 09, 2003 | 2.709 | 2.770 | 2.701 | 2.755 | 86,048,344 | +0.02(+0.91%) |
Jul 08, 2003 | 2.737 | 2.756 | 2.694 | 2.730 | 73,504,840 | -0.00(-0.10%) |
Jul 07, 2003 | 2.674 | 2.739 | 2.667 | 2.732 | 73,708,080 | +0.09(+3.43%) |
Jul 03, 2003 | 2.597 | 2.661 | 2.597 | 2.642 | 63,263,668 | +0.02(+0.80%) |
Jul 02, 2003 | 2.565 | 2.633 | 2.550 | 2.621 | 89,752,000 | +0.06(+2.49%) |
Jul 01, 2003 | 2.482 | 2.562 | 2.462 | 2.557 | 88,974,984 | +0.06(+2.50%) |
Jun 30, 2003 | 2.478 | 2.537 | 2.449 | 2.495 | 69,648,504 | +0.04(+1.60%) |
Jun 27, 2003 | 2.483 | 2.499 | 2.451 | 2.455 | 58,595,420 | -0.02(-0.74%) |
Jun 26, 2003 | 2.425 | 2.485 | 2.413 | 2.473 | 64,710,312 | +0.06(+2.29%) |
Jun 25, 2003 | 2.444 | 2.464 | 2.416 | 2.418 | 56,544,268 | -0.03(-1.03%) |
Jun 24, 2003 | 2.451 | 2.473 | 2.433 | 2.443 | 59,886,772 | -0.01(-0.43%) |
Jun 23, 2003 | 2.446 | 2.454 | 2.422 | 2.454 | 57,973,196 | +0.01(+0.37%) |
Jun 20, 2003 | 2.467 | 2.473 | 2.434 | 2.445 | 74,237,544 | +0.00(+0.02%) |
Jun 19, 2003 | 2.466 | 2.490 | 2.442 | 2.444 | 53,005,820 | -0.02(-0.89%) |
Jun 18, 2003 | 2.431 | 2.491 | 2.422 | 2.466 | 82,121,136 | +0.03(+1.03%) |
Jun 17, 2003 | 2.441 | 2.474 | 2.428 | 2.441 | 67,553,576 | +0.00(+0.12%) |
Jun 16, 2003 | 2.407 | 2.442 | 2.388 | 2.438 | 72,652,272 | +0.06(+2.42%) |
Jun 13, 2003 | 2.417 | 2.426 | 2.375 | 2.381 | 51,084,952 | -0.04(-1.58%) |
Jun 12, 2003 | 2.407 | 2.430 | 2.395 | 2.419 | 81,251,896 | +0.04(+1.69%) |
Jun 11, 2003 | 2.332 | 2.385 | 2.314 | 2.379 | 86,943,640 | +0.05(+2.23%) |
Jun 10, 2003 | 2.335 | 2.335 | 2.311 | 2.327 | 50,935,908 | +0.00(+0.02%) |
Jun 09, 2003 | 2.329 | 2.360 | 2.308 | 2.326 | 69,195,128 | +0.00(+0.02%) |
Jun 06, 2003 | 2.446 | 2.449 | 2.311 | 2.326 | 95,220,160 | -0.10(-4.08%) |
Jun 05, 2003 | 2.447 | 2.447 | 2.400 | 2.425 | 69,684,984 | -0.04(-1.52%) |
Jun 04, 2003 | 2.366 | 2.470 | 2.363 | 2.462 | 94,140,392 | +0.09(+3.65%) |
Jun 03, 2003 | 2.375 | 2.388 | 2.344 | 2.376 | 69,802,760 | -0.01(-0.38%) |
Jun 02, 2003 | 2.445 | 2.453 | 2.381 | 2.385 | 59,555,332 | -0.05(-2.19%) |
May 30, 2003 | 2.403 | 2.450 | 2.396 | 2.438 | 49,850,924 | +0.04(+1.50%) |
May 29, 2003 | 2.431 | 2.441 | 2.384 | 2.402 | 69,929,912 | -0.02(-1.02%) |
May 28, 2003 | 2.446 | 2.482 | 2.423 | 2.427 | 91,961,040 | -0.04(-1.81%) |
May 27, 2003 | 2.372 | 2.479 | 2.365 | 2.472 | 122,311,424 | +0.09(+3.63%) |
May 23, 2003 | 2.382 | 2.398 | 2.369 | 2.385 | 57,692,828 | +0.00(+0.08%) |
May 22, 2003 | 2.329 | 2.384 | 2.319 | 2.383 | 54,997,564 | +0.06(+2.37%) |
May 21, 2003 | 2.337 | 2.350 | 2.312 | 2.328 | 56,072,128 | -0.02(-0.71%) |
May 20, 2003 | 2.321 | 2.356 | 2.297 | 2.345 | 66,149,664 | +0.03(+1.19%) |
May 19, 2003 | 2.361 | 2.370 | 2.315 | 2.317 | 66,236,172 | -0.06(-2.61%) |
May 16, 2003 | 2.350 | 2.399 | 2.346 | 2.379 | 96,431,256 | +0.03(+1.13%) |
May 15, 2003 | 2.342 | 2.374 | 2.322 | 2.353 | 76,340,808 | +0.01(+0.46%) |
May 14, 2003 | 2.347 | 2.361 | 2.315 | 2.342 | 61,744,064 | +0.00(+0.15%) |
May 13, 2003 | 2.268 | 2.349 | 2.264 | 2.338 | 118,333,144 | +0.07(+2.89%) |
May 12, 2003 | 2.238 | 2.288 | 2.237 | 2.272 | 53,521,736 | +0.00(+0.07%) |
May 09, 2003 | 2.251 | 2.276 | 2.231 | 2.271 | 44,859,808 | +0.03(+1.50%) |
May 08, 2003 | 2.244 | 2.260 | 2.234 | 2.237 | 44,404,112 | -0.02(-1.07%) |
May 07, 2003 | 2.274 | 2.281 | 2.255 | 2.261 | 47,152,532 | -0.03(-1.11%) |
May 06, 2003 | 2.259 | 2.297 | 2.257 | 2.287 | 69,741,264 | +0.03(+1.43%) |
May 05, 2003 | 2.277 | 2.293 | 2.255 | 2.255 | 55,271,676 | -0.03(-1.30%) |
May 02, 2003 | 2.213 | 2.288 | 2.213 | 2.284 | 72,366,696 | +0.06(+2.74%) |
May 01, 2003 | 2.216 | 2.236 | 2.210 | 2.224 | 53,771,876 | -0.01(-0.23%) |
Apr 30, 2003 | 2.212 | 2.245 | 2.207 | 2.229 | 59,961,812 | +0.01(+0.23%) |
Apr 29, 2003 | 2.243 | 2.246 | 2.205 | 2.224 | 58,749,672 | -0.02(-0.97%) |
Apr 28, 2003 | 2.233 | 2.254 | 2.220 | 2.245 | 64,019,300 | +0.00(+0.15%) |
Apr 25, 2003 | 2.231 | 2.256 | 2.227 | 2.242 | 81,379,056 | -0.03(-1.24%) |
Apr 24, 2003 | 2.255 | 2.273 | 2.245 | 2.270 | 65,077,188 | +0.01(+0.34%) |
Apr 23, 2003 | 2.244 | 2.273 | 2.219 | 2.262 | 187,726,304 | +0.12(+5.72%) |
Apr 22, 2003 | 2.150 | 2.154 | 2.117 | 2.140 | 127,544,576 | -0.04(-1.69%) |
Apr 21, 2003 | 2.167 | 2.207 | 2.159 | 2.177 | 62,282,908 | +0.01(+0.61%) |
Apr 17, 2003 | 2.116 | 2.169 | 2.112 | 2.164 | 77,662,384 | +0.04(+2.02%) |
Apr 16, 2003 | 2.134 | 2.141 | 2.101 | 2.121 | 61,737,812 | +0.01(+0.27%) |
Apr 15, 2003 | 2.094 | 2.120 | 2.090 | 2.115 | 61,931,668 | +0.01(+0.49%) |
Apr 14, 2003 | 2.082 | 2.107 | 2.075 | 2.105 | 79,093,392 | -0.01(-0.62%) |
Apr 11, 2003 | 2.130 | 2.144 | 2.097 | 2.118 | 47,331,800 | -0.01(-0.46%) |
Apr 10, 2003 | 2.095 | 2.131 | 2.087 | 2.128 | 62,969,752 | +0.04(+2.00%) |
Apr 09, 2003 | 2.141 | 2.141 | 2.075 | 2.086 | 97,733,032 | -0.06(-2.60%) |
Apr 08, 2003 | 2.143 | 2.149 | 2.125 | 2.142 | 56,680,804 | +0.00(+0.15%) |
Apr 07, 2003 | 2.181 | 2.193 | 2.137 | 2.138 | 70,303,040 | +0.01(+0.48%) |
Apr 04, 2003 | 2.147 | 2.147 | 2.113 | 2.128 | 60,354,740 | -0.01(-0.48%) |
Apr 03, 2003 | 2.146 | 2.161 | 2.125 | 2.138 | 69,848,616 | +0.01(+0.37%) |
Apr 02, 2003 | 2.105 | 2.135 | 2.099 | 2.130 | 75,010,888 | +0.06(+3.13%) |
Apr 01, 2003 | 2.063 | 2.084 | 2.051 | 2.066 | 83,903,384 | +0.02(+0.95%) |
Mar 31, 2003 | 2.100 | 2.104 | 2.023 | 2.046 | 144,427,632 | -0.10(-4.46%) |
Mar 28, 2003 | 2.150 | 2.158 | 2.130 | 2.142 | 47,882,744 | -0.01(-0.55%) |
Mar 27, 2003 | 2.149 | 2.165 | 2.136 | 2.154 | 85,860,320 | -0.01(-0.36%) |
Mar 26, 2003 | 2.125 | 2.169 | 2.118 | 2.161 | 99,933,192 | +0.03(+1.58%) |
Mar 25, 2003 | 2.101 | 2.150 | 2.100 | 2.128 | 68,497,256 | +0.03(+1.31%) |
Mar 24, 2003 | 2.126 | 2.135 | 2.088 | 2.100 | 80,031,432 | -0.05(-2.49%) |
Mar 21, 2003 | 2.152 | 2.158 | 2.120 | 2.154 | 77,785,376 | +0.02(+0.72%) |
Mar 20, 2003 | 2.102 | 2.143 | 2.089 | 2.138 | 76,472,432 | +0.03(+1.46%) |
Mar 19, 2003 | 2.112 | 2.117 | 2.079 | 2.108 | 76,652,304 | -0.01(-0.24%) |
Mar 18, 2003 | 2.087 | 2.114 | 2.067 | 2.113 | 83,633,072 | +0.03(+1.24%) |
Mar 17, 2003 | 2.004 | 2.092 | 2.001 | 2.087 | 104,811,568 | +0.07(+3.68%) |
Mar 14, 2003 | 1.993 | 2.019 | 1.982 | 2.013 | 79,322,232 | +0.02(+1.21%) |
Mar 13, 2003 | 1.915 | 1.993 | 1.904 | 1.989 | 110,040,992 | +0.09(+4.87%) |
Mar 12, 2003 | 1.887 | 1.897 | 1.844 | 1.896 | 61,286,492 | +0.00(+0.24%) |
Mar 11, 2003 | 1.912 | 1.916 | 1.887 | 1.892 | 38,235,024 | -0.01(-0.74%) |
Mar 10, 2003 | 1.901 | 1.915 | 1.897 | 1.906 | 42,685,440 | -0.01(-0.55%) |
Mar 07, 2003 | 1.872 | 1.920 | 1.872 | 1.917 | 54,258,452 | +0.02(+1.32%) |
Mar 06, 2003 | 1.883 | 1.894 | 1.877 | 1.892 | 32,068,016 | -0.00(-0.01%) |
Mar 05, 2003 | 1.868 | 1.897 | 1.867 | 1.892 | 43,147,156 | +0.02(+1.01%) |
Mar 04, 2003 | 1.858 | 1.883 | 1.853 | 1.873 | 45,287,944 | +0.01(+0.68%) |
Mar 03, 2003 | 1.883 | 1.905 | 1.859 | 1.860 | 51,003,656 | -0.02(-1.11%) |
Feb 28, 2003 | 1.857 | 1.887 | 1.856 | 1.881 | 46,838,816 | +0.02(+1.30%) |
Feb 27, 2003 | 1.849 | 1.859 | 1.825 | 1.857 | 51,968,780 | +0.02(+0.95%) |
Feb 26, 2003 | 1.851 | 1.863 | 1.837 | 1.839 | 35,717,984 | -0.02(-1.25%) |
Feb 25, 2003 | 1.852 | 1.867 | 1.844 | 1.863 | 50,295,964 | -0.00(-0.13%) |
Feb 24, 2003 | 1.873 | 1.883 | 1.860 | 1.865 | 44,406,196 | -0.01(-0.77%) |
Feb 21, 2003 | 1.841 | 1.881 | 1.831 | 1.879 | 63,429,384 | +0.04(+2.03%) |
Feb 20, 2003 | 1.843 | 1.854 | 1.831 | 1.842 | 38,098,488 | -0.00(-0.26%) |
Feb 19, 2003 | 1.823 | 1.848 | 1.823 | 1.847 | 60,529,840 | +0.01(+0.65%) |
Feb 18, 2003 | 1.799 | 1.836 | 1.798 | 1.835 | 55,693,788 | +0.04(+1.99%) |
Feb 14, 2003 | 1.762 | 1.799 | 1.755 | 1.799 | 53,500,892 | +0.04(+2.32%) |
Feb 13, 2003 | 1.757 | 1.765 | 1.727 | 1.758 | 53,412,300 | -0.00(-0.05%) |
Feb 12, 2003 | 1.753 | 1.783 | 1.753 | 1.759 | 35,433,448 | -0.00(-0.08%) |
Feb 11, 2003 | 1.768 | 1.786 | 1.753 | 1.761 | 37,693,052 | -0.00(-0.22%) |
Feb 10, 2003 | 1.734 | 1.768 | 1.725 | 1.764 | 48,716,952 | +0.03(+1.66%) |
Feb 07, 2003 | 1.757 | 1.767 | 1.718 | 1.736 | 45,961,240 | -0.02(-1.09%) |
Feb 06, 2003 | 1.759 | 1.769 | 1.743 | 1.755 | 42,500,960 | -0.01(-0.50%) |
Feb 05, 2003 | 1.766 | 1.790 | 1.751 | 1.764 | 56,294,128 | +0.01(+0.59%) |
Feb 04, 2003 | 1.772 | 1.772 | 1.735 | 1.753 | 55,305,028 | -0.02(-1.27%) |