Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 2.471 | 2.484 | 2.461 | 2.476 | 1,538,800 | +0.01(+0.44%) |
Jan 29, 2004 | 2.461 | 2.476 | 2.453 | 2.465 | 1,828,107 | +0.02(+0.70%) |
Jan 28, 2004 | 2.528 | 2.546 | 2.445 | 2.448 | 1,292,746 | -0.08(-3.27%) |
Jan 27, 2004 | 2.502 | 2.554 | 2.502 | 2.531 | 2,345,205 | +0.04(+1.42%) |
Jan 26, 2004 | 2.445 | 2.495 | 2.426 | 2.495 | 1,118,778 | +0.04(+1.78%) |
Jan 23, 2004 | 2.434 | 2.461 | 2.434 | 2.452 | 1,677,206 | +0.03(+1.29%) |
Jan 22, 2004 | 2.433 | 2.443 | 2.416 | 2.421 | 918,859 | -0.01(-0.39%) |
Jan 21, 2004 | 2.393 | 2.443 | 2.383 | 2.430 | 1,613,770 | +0.04(+1.83%) |
Jan 20, 2004 | 2.390 | 2.393 | 2.366 | 2.386 | 867,918 | +0.00(+0.07%) |
Jan 16, 2004 | 2.419 | 2.426 | 2.383 | 2.385 | 851,578 | -0.02(-1.01%) |
Jan 15, 2004 | 2.419 | 2.421 | 2.398 | 2.409 | 804,482 | -0.00(-0.02%) |
Jan 14, 2004 | 2.393 | 2.414 | 2.385 | 2.410 | 842,928 | +0.00(+0.04%) |
Jan 13, 2004 | 2.419 | 2.424 | 2.364 | 2.409 | 915,975 | -0.01(-0.54%) |
Jan 12, 2004 | 2.378 | 2.424 | 2.371 | 2.422 | 1,534,956 | +0.05(+2.13%) |
Jan 09, 2004 | 2.388 | 2.403 | 2.371 | 2.371 | 1,277,368 | -0.03(-1.09%) |
Jan 08, 2004 | 2.396 | 2.412 | 2.387 | 2.397 | 855,423 | -0.00(-0.15%) |
Jan 07, 2004 | 2.371 | 2.401 | 2.367 | 2.401 | 1,387,900 | +0.03(+1.43%) |
Jan 06, 2004 | 2.359 | 2.402 | 2.354 | 2.367 | 1,471,520 | +0.01(+0.44%) |
Jan 05, 2004 | 2.414 | 2.417 | 2.312 | 2.357 | 3,604,311 | -0.04(-1.61%) |
Jan 02, 2004 | 2.414 | 2.432 | 2.393 | 2.395 | 668,960 | -0.02(-0.78%) |
Dec 31, 2003 | 2.435 | 2.448 | 2.400 | 2.414 | 1,215,854 | -0.03(-1.17%) |
Dec 30, 2003 | 2.449 | 2.449 | 2.426 | 2.442 | 1,341,765 | -0.01(-0.59%) |
Dec 29, 2003 | 2.461 | 2.480 | 2.429 | 2.457 | 1,230,271 | -0.01(-0.30%) |
Dec 26, 2003 | 2.457 | 2.472 | 2.439 | 2.464 | 403,682 | +0.01(+0.49%) |
Dec 24, 2003 | 2.440 | 2.465 | 2.435 | 2.452 | 346,013 | +0.01(+0.30%) |
Dec 23, 2003 | 2.427 | 2.445 | 2.412 | 2.445 | 2,008,803 | -0.02(-0.93%) |
Dec 22, 2003 | 2.406 | 2.468 | 2.401 | 2.468 | 1,088,021 | +0.05(+2.26%) |
Dec 19, 2003 | 2.406 | 2.419 | 2.392 | 2.413 | 1,120,700 | +0.01(+0.39%) |
Dec 18, 2003 | 2.404 | 2.414 | 2.382 | 2.404 | 1,398,473 | -0.02(-0.62%) |
Dec 17, 2003 | 2.377 | 2.416 | 2.372 | 2.419 | 1,695,468 | +0.06(+2.65%) |
Dec 16, 2003 | 2.369 | 2.419 | 2.357 | 2.357 | 2,250,051 | -0.01(-0.35%) |
Dec 15, 2003 | 2.424 | 2.428 | 2.363 | 2.365 | 2,277,925 | -0.05(-2.03%) |
Dec 12, 2003 | 2.400 | 2.414 | 2.379 | 2.414 | 938,082 | +0.03(+1.11%) |
Dec 11, 2003 | 2.367 | 2.388 | 2.340 | 2.387 | 1,989,580 | +0.04(+1.62%) |
Dec 10, 2003 | 2.497 | 2.497 | 2.349 | 2.349 | 1,991,502 | -0.16(-6.27%) |
Dec 09, 2003 | 2.546 | 2.546 | 2.507 | 2.506 | 824,666 | -0.03(-1.17%) |
Dec 08, 2003 | 2.526 | 2.546 | 2.499 | 2.536 | 1,020,741 | +0.03(+1.35%) |
Dec 05, 2003 | 2.502 | 2.513 | 2.493 | 2.502 | 467,118 | -0.01(-0.46%) |
Dec 04, 2003 | 2.520 | 2.526 | 2.492 | 2.514 | 1,027,469 | +0.00(+0.04%) |
Dec 03, 2003 | 2.562 | 2.570 | 2.513 | 2.513 | 837,161 | -0.05(-1.91%) |
Dec 02, 2003 | 2.588 | 2.598 | 2.549 | 2.562 | 698,755 | -0.03(-1.12%) |
Dec 01, 2003 | 2.598 | 2.598 | 2.581 | 2.591 | 687,222 | +0.01(+0.53%) |
Nov 28, 2003 | 2.557 | 2.586 | 2.557 | 2.577 | 259,510 | +0.02(+0.98%) |
Nov 26, 2003 | 2.559 | 2.560 | 2.520 | 2.552 | 563,233 | +0.01(+0.43%) |
Nov 25, 2003 | 2.523 | 2.549 | 2.516 | 2.541 | 911,170 | +0.03(+1.05%) |
Nov 24, 2003 | 2.483 | 2.517 | 2.478 | 2.515 | 1,415,773 | +0.04(+1.49%) |
Nov 21, 2003 | 2.489 | 2.494 | 2.471 | 2.478 | 493,069 | -0.00(-0.15%) |
Nov 20, 2003 | 2.487 | 2.498 | 2.479 | 2.481 | 1,133,195 | -0.01(-0.54%) |
Nov 19, 2003 | 2.514 | 2.514 | 2.492 | 2.495 | 714,134 | -0.01(-0.39%) |
Nov 18, 2003 | 2.546 | 2.558 | 2.503 | 2.505 | 693,950 | -0.03(-1.23%) |
Nov 17, 2003 | 2.527 | 2.559 | 2.517 | 2.536 | 1,050,536 | -0.03(-1.12%) |
Nov 14, 2003 | 2.601 | 2.616 | 2.565 | 2.565 | 621,863 | -0.05(-1.79%) |
Nov 13, 2003 | 2.606 | 2.618 | 2.594 | 2.611 | 451,740 | +0.01(+0.20%) |
Nov 12, 2003 | 2.536 | 2.606 | 2.536 | 2.606 | 562,272 | +0.07(+2.75%) |
Nov 11, 2003 | 2.575 | 2.575 | 2.520 | 2.537 | 780,453 | -0.05(-1.99%) |
Nov 10, 2003 | 2.635 | 2.635 | 2.584 | 2.588 | 751,619 | -0.03(-1.29%) |
Nov 07, 2003 | 2.643 | 2.643 | 2.617 | 2.622 | 316,218 | +0.01(+0.50%) |
Nov 06, 2003 | 2.572 | 2.609 | 2.569 | 2.609 | 688,183 | +0.04(+1.62%) |
Nov 05, 2003 | 2.642 | 2.590 | 2.567 | 2.567 | 748,735 | -0.03(-1.30%) |
Nov 04, 2003 | 2.642 | 2.645 | 2.594 | 2.601 | 896,733 | -0.03(-1.30%) |
Nov 03, 2003 | 2.593 | 2.646 | 2.593 | 2.635 | 820,600 | +0.05(+1.93%) |
Oct 31, 2003 | 2.582 | 2.603 | 2.582 | 2.585 | 608,407 | +0.01(+0.38%) |
Oct 30, 2003 | 2.588 | 2.593 | 2.575 | 2.576 | 501,720 | -0.00(-0.18%) |
Oct 29, 2003 | 2.550 | 2.622 | 2.549 | 2.580 | 1,564,751 | +0.03(+1.04%) |
Oct 28, 2003 | 2.492 | 2.554 | 2.492 | 2.554 | 1,570,518 | +0.07(+2.94%) |
Oct 27, 2003 | 2.434 | 2.483 | 2.434 | 2.481 | 1,105,322 | +0.05(+2.01%) |
Oct 24, 2003 | 2.461 | 2.461 | 2.415 | 2.432 | 1,304,280 | -0.03(-1.37%) |
Oct 23, 2003 | 2.432 | 2.487 | 2.414 | 2.466 | 1,366,755 | +0.02(+1.00%) |
Oct 22, 2003 | 2.479 | 2.479 | 2.441 | 2.441 | 1,293,707 | -0.05(-1.98%) |
Oct 21, 2003 | 2.484 | 2.491 | 2.466 | 2.491 | 1,323,503 | +0.01(+0.42%) |
Oct 20, 2003 | 2.494 | 2.507 | 2.455 | 2.480 | 1,710,846 | -0.01(-0.38%) |
Oct 17, 2003 | 2.477 | 2.502 | 2.477 | 2.490 | 1,019,779 | +0.01(+0.34%) |
Oct 16, 2003 | 2.485 | 2.495 | 2.466 | 2.481 | 845,811 | -0.01(-0.46%) |
Oct 15, 2003 | 2.497 | 2.505 | 2.468 | 2.493 | 1,239,883 | +0.00(+0.04%) |
Oct 14, 2003 | 2.495 | 2.496 | 2.484 | 2.492 | 533,438 | -0.00(-0.10%) |
Oct 13, 2003 | 2.500 | 2.505 | 2.485 | 2.494 | 848,695 | -0.01(-0.23%) |
Oct 10, 2003 | 2.533 | 2.533 | 2.477 | 2.500 | 601,679 | -0.03(-1.11%) |
Oct 09, 2003 | 2.523 | 2.545 | 2.509 | 2.528 | 1,143,768 | +0.03(+1.31%) |
Oct 08, 2003 | 2.462 | 2.502 | 2.462 | 2.495 | 1,438,841 | +0.04(+1.52%) |
Oct 07, 2003 | 2.480 | 2.472 | 2.435 | 2.458 | 1,521,500 | -0.02(-0.90%) |
Oct 06, 2003 | 2.476 | 2.476 | 2.461 | 2.480 | 598,796 | -0.01(-0.31%) |
Oct 03, 2003 | 2.455 | 2.491 | 2.455 | 2.488 | 951,538 | +0.05(+1.90%) |
Oct 02, 2003 | 2.429 | 2.444 | 2.424 | 2.442 | 630,514 | +0.01(+0.60%) |
Oct 01, 2003 | 2.341 | 2.434 | 2.350 | 2.427 | 1,065,915 | +0.09(+3.69%) |
Sep 30, 2003 | 2.384 | 2.384 | 2.335 | 2.341 | 1,020,741 | -0.06(-2.30%) |
Sep 29, 2003 | 2.367 | 2.398 | 2.361 | 2.396 | 812,171 | +0.03(+1.45%) |
Sep 26, 2003 | 2.380 | 2.384 | 2.351 | 2.362 | 998,634 | -0.02(-0.92%) |
Sep 25, 2003 | 2.412 | 2.412 | 2.377 | 2.384 | 1,398,473 | -0.03(-1.10%) |
Sep 24, 2003 | 2.466 | 2.466 | 2.410 | 2.410 | 639,164 | -0.07(-2.63%) |
Sep 23, 2003 | 2.448 | 2.469 | 2.446 | 2.475 | 622,825 | +0.03(+1.10%) |
Sep 22, 2003 | 2.446 | 2.464 | 2.437 | 2.448 | 1,067,837 | -0.01(-0.47%) |
Sep 19, 2003 | 2.476 | 2.486 | 2.458 | 2.460 | 1,011,129 | -0.02(-0.90%) |
Sep 18, 2003 | 2.474 | 2.485 | 2.468 | 2.482 | 993,828 | -0.00(-0.08%) |
Sep 17, 2003 | 2.458 | 2.484 | 2.456 | 2.484 | 1,100,516 | +0.02(+0.80%) |
Sep 16, 2003 | 2.436 | 2.470 | 2.424 | 2.464 | 702,600 | +0.03(+1.22%) |
Sep 15, 2003 | 2.401 | 2.435 | 2.397 | 2.435 | 1,455,180 | +0.04(+1.74%) |
Sep 12, 2003 | 2.383 | 2.413 | 2.372 | 2.393 | 1,187,020 | +0.01(+0.46%) |
Sep 11, 2003 | 2.362 | 2.387 | 2.354 | 2.382 | 809,288 | +0.03(+1.28%) |
Sep 10, 2003 | 2.362 | 2.362 | 2.329 | 2.352 | 2,177,004 | -0.01(-0.35%) |
Sep 09, 2003 | 2.401 | 2.401 | 2.347 | 2.360 | 1,877,125 | -0.04(-1.54%) |
Sep 08, 2003 | 2.416 | 2.424 | 2.391 | 2.397 | 760,269 | -0.01(-0.47%) |
Sep 05, 2003 | 2.444 | 2.444 | 2.391 | 2.409 | 1,003,440 | -0.04(-1.49%) |
Sep 04, 2003 | 2.453 | 2.453 | 2.429 | 2.445 | 923,665 | -0.00(-0.04%) |
Sep 03, 2003 | 2.481 | 2.481 | 2.439 | 2.446 | 1,206,243 | -0.01(-0.49%) |
Sep 02, 2003 | 2.450 | 2.470 | 2.424 | 2.458 | 1,312,930 | +0.01(+0.57%) |
Aug 29, 2003 | 2.446 | 2.449 | 2.408 | 2.444 | 1,385,978 | -0.02(-0.61%) |
Aug 28, 2003 | 2.393 | 2.459 | 2.375 | 2.459 | 2,026,103 | +0.09(+3.98%) |
Aug 27, 2003 | 2.315 | 2.382 | 2.315 | 2.365 | 1,658,944 | +0.05(+2.16%) |
Aug 26, 2003 | 2.268 | 2.335 | 2.263 | 2.315 | 2,972,836 | +0.07(+2.89%) |
Aug 25, 2003 | 2.254 | 2.263 | 2.224 | 2.250 | 1,222,582 | -0.00(-0.18%) |
Aug 22, 2003 | 2.289 | 2.299 | 2.253 | 2.254 | 789,104 | -0.05(-2.06%) |
Aug 21, 2003 | 2.280 | 2.301 | 2.271 | 2.301 | 694,911 | +0.02(+0.98%) |
Aug 20, 2003 | 2.280 | 2.286 | 2.254 | 2.279 | 968,839 | -0.00(-0.05%) |
Aug 19, 2003 | 2.198 | 2.280 | 2.193 | 2.280 | 1,928,066 | +0.09(+4.03%) |
Aug 18, 2003 | 2.187 | 2.195 | 2.173 | 2.192 | 786,220 | +0.01(+0.55%) |
Aug 15, 2003 | 2.185 | 2.195 | 2.177 | 2.180 | 254,704 | +0.00(+0.00%) |
Aug 14, 2003 | 2.154 | 2.180 | 2.143 | 2.180 | 531,515 | +0.03(+1.40%) |
Aug 13, 2003 | 2.174 | 2.174 | 2.133 | 2.150 | 1,454,219 | -0.01(-0.63%) |
Aug 12, 2003 | 2.130 | 2.163 | 2.125 | 2.163 | 1,931,911 | +0.03(+1.46%) |
Aug 11, 2003 | 2.091 | 2.133 | 2.084 | 2.132 | 1,341,765 | +0.04(+1.74%) |
Aug 08, 2003 | 2.065 | 2.102 | 2.064 | 2.095 | 1,583,974 | +0.04(+1.92%) |
Aug 07, 2003 | 2.003 | 2.060 | 1.997 | 2.056 | 1,354,260 | +0.06(+2.97%) |
Aug 06, 2003 | 1.988 | 2.003 | 1.962 | 1.997 | 1,050,536 | +0.01(+0.45%) |
Aug 05, 2003 | 1.998 | 2.013 | 1.986 | 1.988 | 1,023,624 | -0.02(-1.14%) |
Aug 04, 2003 | 2.052 | 2.052 | 1.995 | 2.011 | 1,185,097 | -0.04(-1.78%) |
Aug 01, 2003 | 2.075 | 2.089 | 2.042 | 2.047 | 1,136,079 | -0.03(-1.58%) |
Jul 31, 2003 | 2.107 | 2.109 | 2.073 | 2.080 | 768,919 | -0.02(-0.92%) |
Jul 30, 2003 | 2.071 | 2.100 | 2.057 | 2.099 | 1,136,079 | +0.03(+1.38%) |
Jul 29, 2003 | 2.096 | 2.103 | 2.064 | 2.070 | 608,407 | -0.02(-1.12%) |
Jul 28, 2003 | 2.079 | 2.106 | 2.078 | 2.094 | 504,603 | +0.01(+0.57%) |
Jul 25, 2003 | 2.081 | 2.107 | 2.077 | 2.082 | 819,860 | +0.01(+0.50%) |
Jul 24, 2003 | 2.119 | 2.138 | 2.071 | 2.071 | 1,089,943 | -0.05(-2.28%) |
Jul 23, 2003 | 2.065 | 2.122 | 2.050 | 2.120 | 1,172,602 | +0.07(+3.40%) |
Jul 22, 2003 | 2.024 | 2.072 | 2.024 | 2.050 | 1,935,755 | +0.00(+0.13%) |
Jul 21, 2003 | 2.126 | 2.126 | 2.034 | 2.048 | 2,575,881 | -0.09(-4.07%) |
Jul 18, 2003 | 2.177 | 2.178 | 2.093 | 2.134 | 1,462,870 | -0.03(-1.37%) |
Jul 17, 2003 | 2.207 | 2.222 | 2.164 | 2.164 | 1,204,320 | -0.05(-2.16%) |
Jul 16, 2003 | 2.230 | 2.237 | 2.206 | 2.212 | 852,539 | -0.02(-0.72%) |
Jul 15, 2003 | 2.259 | 2.259 | 2.216 | 2.228 | 1,492,665 | -0.01(-0.63%) |
Jul 14, 2003 | 2.224 | 2.243 | 2.217 | 2.242 | 1,130,312 | +0.05(+2.11%) |
Jul 11, 2003 | 2.163 | 2.208 | 2.161 | 2.196 | 865,034 | +0.03(+1.52%) |
Jul 10, 2003 | 2.175 | 2.175 | 2.154 | 2.163 | 675,688 | -0.01(-0.65%) |
Jul 09, 2003 | 2.184 | 2.187 | 2.133 | 2.177 | 1,546,490 | -0.01(-0.24%) |
Jul 08, 2003 | 2.190 | 2.198 | 2.178 | 2.182 | 1,791,583 | -0.01(-0.36%) |
Jul 07, 2003 | 2.155 | 2.211 | 2.148 | 2.190 | 1,346,570 | +0.02(+1.03%) |
Jul 03, 2003 | 2.172 | 2.180 | 2.159 | 2.168 | 438,284 | -0.01(-0.57%) |
Jul 02, 2003 | 2.131 | 2.181 | 2.125 | 2.180 | 1,921,338 | +0.05(+2.47%) |
Jul 01, 2003 | 2.063 | 2.135 | 2.060 | 2.128 | 2,054,938 | +0.06(+2.89%) |
Jun 30, 2003 | 2.122 | 2.122 | 2.068 | 2.068 | 1,966,512 | -0.02(-1.00%) |
Jun 27, 2003 | 2.095 | 2.112 | 2.070 | 2.089 | 1,586,858 | +0.01(+0.32%) |
Jun 26, 2003 | 2.047 | 2.101 | 2.047 | 2.082 | 1,315,814 | +0.03(+1.63%) |
Jun 25, 2003 | 2.063 | 2.077 | 2.042 | 2.049 | 1,292,746 | -0.00(-0.05%) |
Jun 24, 2003 | 2.011 | 2.070 | 2.011 | 2.050 | 1,647,410 | +0.01(+0.72%) |
Jun 23, 2003 | 2.072 | 2.072 | 2.029 | 2.035 | 1,233,155 | -0.03(-1.39%) |
Jun 20, 2003 | 2.091 | 2.091 | 2.050 | 2.064 | 1,581,091 | -0.01(-0.70%) |
Jun 19, 2003 | 2.083 | 2.089 | 2.068 | 2.078 | 745,852 | -0.01(-0.32%) |
Jun 18, 2003 | 2.077 | 2.095 | 2.065 | 2.085 | 1,707,963 | -0.02(-0.84%) |
Jun 17, 2003 | 2.151 | 2.151 | 2.079 | 2.103 | 1,025,546 | -0.00(-0.02%) |
Jun 16, 2003 | 2.078 | 2.103 | 2.068 | 2.103 | 698,755 | +0.04(+1.71%) |
Jun 13, 2003 | 2.112 | 2.115 | 2.068 | 2.068 | 782,375 | -0.03(-1.61%) |
Jun 12, 2003 | 2.090 | 2.105 | 2.076 | 2.102 | 748,735 | +0.02(+1.18%) |
Jun 11, 2003 | 2.081 | 2.083 | 2.057 | 2.077 | 1,148,574 | -0.01(-0.37%) |
Jun 10, 2003 | 2.076 | 2.089 | 2.054 | 2.085 | 746,813 | +0.02(+0.96%) |
Jun 09, 2003 | 2.086 | 2.086 | 2.052 | 2.065 | 943,849 | -0.03(-1.37%) |
Jun 06, 2003 | 2.141 | 2.148 | 2.078 | 2.094 | 1,410,967 | -0.04(-1.69%) |
Jun 05, 2003 | 2.063 | 2.134 | 2.050 | 2.130 | 909,247 | +0.07(+3.38%) |
Jun 04, 2003 | 2.079 | 2.081 | 2.060 | 2.060 | 1,324,464 | -0.02(-0.75%) |
Jun 03, 2003 | 2.050 | 2.076 | 2.035 | 2.076 | 1,383,094 | +0.04(+1.89%) |
Jun 02, 2003 | 2.016 | 2.076 | 2.016 | 2.037 | 1,625,304 | -0.04(-1.95%) |
May 30, 2003 | 2.055 | 2.081 | 2.051 | 2.078 | 2,880,566 | +0.04(+1.89%) |
May 29, 2003 | 2.052 | 2.094 | 2.021 | 2.039 | 2,389,418 | +0.00(+0.03%) |
May 28, 2003 | 1.964 | 2.043 | 1.964 | 2.039 | 3,412,081 | +0.14(+7.25%) |
May 27, 2003 | 1.873 | 1.920 | 1.847 | 1.901 | 1,802,155 | +0.02(+0.80%) |
May 23, 2003 | 1.922 | 1.956 | 1.886 | 1.886 | 2,536,474 | -0.04(-2.29%) |
May 22, 2003 | 1.917 | 1.941 | 1.914 | 1.930 | 882,335 | +0.01(+0.49%) |
May 21, 2003 | 1.920 | 1.927 | 1.898 | 1.921 | 1,093,788 | +0.00(+0.05%) |
May 20, 2003 | 1.901 | 1.920 | 1.901 | 1.920 | 1,622,420 | +0.03(+1.43%) |
May 19, 2003 | 1.912 | 1.922 | 1.891 | 1.893 | 1,872,319 | -0.02(-1.14%) |
May 16, 2003 | 1.899 | 1.925 | 1.888 | 1.914 | 1,257,184 | +0.01(+0.27%) |
May 15, 2003 | 1.900 | 1.917 | 1.895 | 1.909 | 810,249 | +0.01(+0.27%) |
May 14, 2003 | 1.930 | 1.936 | 1.886 | 1.904 | 1,554,179 | -0.03(-1.32%) |
May 13, 2003 | 1.933 | 1.961 | 1.912 | 1.929 | 1,124,545 | -0.01(-0.56%) |
May 12, 2003 | 1.925 | 1.951 | 1.925 | 1.940 | 716,056 | +0.02(+0.97%) |
May 09, 2003 | 1.901 | 1.930 | 1.883 | 1.922 | 699,717 | +0.03(+1.51%) |
May 08, 2003 | 1.888 | 1.912 | 1.878 | 1.893 | 621,863 | -0.01(-0.33%) |
May 07, 2003 | 1.931 | 1.931 | 1.899 | 1.899 | 994,790 | -0.03(-1.70%) |
May 06, 2003 | 1.935 | 1.946 | 1.917 | 1.932 | 1,306,202 | +0.01(+0.46%) |
May 05, 2003 | 1.985 | 1.995 | 1.914 | 1.923 | 1,916,532 | -0.06(-3.24%) |
May 02, 2003 | 1.940 | 1.990 | 1.933 | 1.988 | 1,114,933 | +0.06(+3.13%) |
May 01, 2003 | 1.951 | 1.951 | 1.875 | 1.927 | 1,410,967 | -0.01(-0.70%) |
Apr 30, 2003 | 1.943 | 1.979 | 1.936 | 1.941 | 908,286 | -0.01(-0.37%) |
Apr 29, 2003 | 1.952 | 1.959 | 1.927 | 1.948 | 1,155,302 | -0.00(-0.13%) |
Apr 28, 2003 | 1.912 | 1.951 | 1.904 | 1.951 | 1,526,305 | +0.04(+2.04%) |
Apr 25, 2003 | 1.920 | 1.935 | 1.895 | 1.912 | 980,372 | +0.00(+0.00%) |
Apr 24, 2003 | 1.943 | 1.956 | 1.912 | 1.912 | 1,685,856 | -0.03(-1.61%) |
Apr 23, 2003 | 1.917 | 1.945 | 1.911 | 1.943 | 1,482,093 | +0.04(+2.05%) |
Apr 22, 2003 | 1.899 | 1.925 | 1.878 | 1.904 | 1,218,738 | +0.01(+0.27%) |
Apr 21, 2003 | 1.871 | 1.923 | 1.861 | 1.899 | 1,113,972 | +0.03(+1.45%) |
Apr 17, 2003 | 1.881 | 1.882 | 1.861 | 1.872 | 1,257,184 | -0.00(-0.11%) |
Apr 16, 2003 | 1.920 | 1.925 | 1.873 | 1.874 | 1,162,991 | -0.03(-1.77%) |
Apr 15, 2003 | 1.878 | 1.917 | 1.859 | 1.908 | 1,563,790 | +0.04(+2.34%) |
Apr 11, 2003 | 1.875 | 1.884 | 1.844 | 1.864 | 1,614,731 | +0.00(+0.08%) |
Apr 10, 2003 | 1.843 | 1.870 | 1.843 | 1.862 | 1,926,144 | +0.02(+1.30%) |
Apr 09, 2003 | 1.885 | 1.897 | 1.834 | 1.838 | 2,158,742 | -0.04(-2.36%) |
Apr 08, 2003 | 1.893 | 1.895 | 1.870 | 1.883 | 1,422,501 | -0.01(-0.55%) |
Apr 07, 2003 | 1.964 | 1.964 | 1.882 | 1.893 | 2,127,985 | -0.01(-0.76%) |
Apr 04, 2003 | 1.904 | 1.916 | 1.899 | 1.908 | 1,255,261 | +0.02(+0.82%) |
Apr 03, 2003 | 1.886 | 1.909 | 1.870 | 1.892 | 2,018,414 | +0.01(+0.34%) |
Apr 02, 2003 | 1.829 | 1.889 | 1.829 | 1.886 | 2,612,405 | +0.06(+3.45%) |
Apr 01, 2003 | 1.829 | 1.829 | 1.804 | 1.823 | 2,206,800 | +0.00(+0.04%) |
Mar 31, 2003 | 1.834 | 1.834 | 1.787 | 1.822 | 1,410,967 | -0.02(-0.99%) |
Mar 28, 2003 | 1.821 | 1.856 | 1.821 | 1.840 | 1,178,369 | +0.01(+0.53%) |
Mar 27, 2003 | 1.834 | 1.838 | 1.817 | 1.831 | 1,607,042 | -0.01(-0.59%) |
Mar 26, 2003 | 1.856 | 1.872 | 1.833 | 1.842 | 24,797,666 | -0.01(-0.74%) |
Mar 25, 2003 | 1.835 | 1.871 | 1.834 | 1.855 | 3,508,196 | +0.02(+0.89%) |
Mar 24, 2003 | 1.866 | 1.871 | 1.831 | 1.839 | 2,458,621 | -0.04(-2.15%) |
Mar 21, 2003 | 1.820 | 1.879 | 1.820 | 1.879 | 3,467,828 | +0.06(+3.54%) |
Mar 20, 2003 | 1.804 | 1.817 | 1.783 | 1.815 | 1,551,295 | +0.01(+0.40%) |
Mar 19, 2003 | 1.779 | 1.813 | 1.771 | 1.808 | 1,162,991 | +0.03(+1.61%) |
Mar 18, 2003 | 1.783 | 1.790 | 1.753 | 1.779 | 2,260,624 | -0.00(-0.20%) |
Mar 17, 2003 | 1.762 | 1.791 | 1.762 | 1.783 | 2,239,479 | -0.01(-0.31%) |
Mar 14, 2003 | 1.795 | 1.801 | 1.781 | 1.788 | 1,439,802 | -0.01(-0.29%) |
Mar 13, 2003 | 1.782 | 1.795 | 1.769 | 1.793 | 1,297,552 | +0.02(+1.41%) |
Mar 12, 2003 | 1.764 | 1.774 | 1.753 | 1.768 | 1,351,376 | +0.00(+0.21%) |
Mar 11, 2003 | 1.770 | 1.782 | 1.757 | 1.765 | 2,131,830 | -0.01(-0.43%) |
Mar 10, 2003 | 1.770 | 1.782 | 1.769 | 1.772 | 1,132,234 | +0.00(+0.16%) |
Mar 07, 2003 | 1.773 | 1.786 | 1.761 | 1.770 | 1,020,741 | -0.01(-0.54%) |
Mar 06, 2003 | 1.797 | 1.802 | 1.771 | 1.779 | 1,172,602 | -0.03(-1.51%) |
Mar 05, 2003 | 1.770 | 1.806 | 1.758 | 1.806 | 2,529,746 | +0.04(+2.06%) |
Mar 04, 2003 | 1.799 | 1.799 | 1.753 | 1.770 | 905,403 | -0.02(-1.35%) |
Mar 03, 2003 | 1.800 | 1.821 | 1.780 | 1.794 | 1,070,720 | +0.00(+0.28%) |
Feb 28, 2003 | 1.783 | 1.798 | 1.775 | 1.789 | 1,643,566 | +0.01(+0.70%) |
Feb 27, 2003 | 1.782 | 1.787 | 1.773 | 1.777 | 1,314,853 | +0.00(+0.09%) |
Feb 26, 2003 | 1.777 | 1.782 | 1.761 | 1.775 | 1,674,323 | -0.00(-0.07%) |
Feb 25, 2003 | 1.758 | 1.779 | 1.724 | 1.777 | 2,919,973 | +0.03(+1.91%) |
Feb 24, 2003 | 1.788 | 1.788 | 1.743 | 1.743 | 2,645,084 | -0.05(-2.79%) |
Feb 21, 2003 | 1.784 | 1.801 | 1.765 | 1.793 | 1,339,842 | +0.01(+0.50%) |
Feb 20, 2003 | 1.788 | 1.790 | 1.765 | 1.784 | 1,387,900 | -0.01(-0.58%) |
Feb 19, 2003 | 1.784 | 1.800 | 1.774 | 1.795 | 1,626,265 | +0.01(+0.58%) |
Feb 18, 2003 | 1.767 | 1.800 | 1.767 | 1.784 | 2,658,540 | +0.02(+1.24%) |
Feb 14, 2003 | 1.709 | 1.762 | 1.706 | 1.762 | 3,117,970 | +0.05(+3.18%) |
Feb 13, 2003 | 1.652 | 1.716 | 1.643 | 1.708 | 5,891,848 | +0.10(+6.52%) |
Feb 12, 2003 | 1.609 | 1.618 | 1.592 | 1.604 | 1,041,886 | -0.00(-0.31%) |
Feb 11, 2003 | 1.605 | 1.620 | 1.600 | 1.608 | 1,086,099 | +0.01(+0.52%) |
Feb 10, 2003 | 1.571 | 1.604 | 1.568 | 1.600 | 1,064,954 | +0.03(+1.60%) |
Feb 07, 2003 | 1.624 | 1.624 | 1.574 | 1.575 | 1,020,741 | -0.05(-2.89%) |
Feb 06, 2003 | 1.612 | 1.647 | 1.607 | 1.622 | 1,437,880 | +0.01(+0.58%) |
Feb 05, 2003 | 1.607 | 1.635 | 1.594 | 1.612 | 1,860,786 | +0.01(+0.55%) |
Feb 04, 2003 | 1.604 | 1.612 | 1.587 | 1.604 | 1,849,252 | -0.01(-0.40%) |