Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.547 | 1.547 | 1.530 | 1.537 | 3,646,480 | -0.02(-1.10%) |
Nov 26, 2003 | 1.541 | 1.558 | 1.540 | 1.554 | 4,762,649 | +0.01(+0.81%) |
Nov 25, 2003 | 1.530 | 1.542 | 1.524 | 1.541 | 7,726,247 | +0.01(+0.77%) |
Nov 24, 2003 | 1.530 | 1.532 | 1.515 | 1.530 | 6,014,133 | -0.00(-0.23%) |
Nov 21, 2003 | 1.524 | 1.538 | 1.525 | 1.533 | 5,720,367 | +0.01(+0.61%) |
Nov 20, 2003 | 1.523 | 1.533 | 1.518 | 1.524 | 5,925,793 | -0.00(-0.26%) |
Nov 19, 2003 | 1.539 | 1.540 | 1.515 | 1.528 | 9,518,288 | -0.02(-1.15%) |
Nov 18, 2003 | 1.544 | 1.553 | 1.539 | 1.546 | 6,602,365 | -0.00(-0.07%) |
Nov 17, 2003 | 1.551 | 1.576 | 1.543 | 1.547 | 4,755,638 | -0.04(-2.32%) |
Nov 14, 2003 | 1.562 | 1.584 | 1.550 | 1.584 | 8,506,584 | +0.03(+1.62%) |
Nov 13, 2003 | 1.528 | 1.560 | 1.528 | 1.558 | 5,745,607 | +0.02(+1.04%) |
Nov 12, 2003 | 1.512 | 1.541 | 1.512 | 1.542 | 3,396,183 | +0.03(+1.79%) |
Nov 11, 2003 | 1.532 | 1.534 | 1.509 | 1.515 | 7,236,170 | -0.03(-2.12%) |
Nov 10, 2003 | 1.555 | 1.555 | 1.532 | 1.548 | 6,678,085 | -0.02(-1.34%) |
Nov 07, 2003 | 1.539 | 1.569 | 1.534 | 1.569 | 7,431,079 | +0.02(+1.62%) |
Nov 06, 2003 | 1.538 | 1.544 | 1.517 | 1.544 | 5,391,546 | +0.01(+0.37%) |
Nov 05, 2003 | 1.516 | 1.539 | 1.523 | 1.538 | 5,063,426 | +0.00(+0.21%) |
Nov 04, 2003 | 1.516 | 1.538 | 1.516 | 1.535 | 6,778,344 | +0.02(+1.22%) |
Nov 03, 2003 | 1.523 | 1.530 | 1.514 | 1.517 | 7,678,284 | -0.01(-0.40%) |
Oct 31, 2003 | 1.475 | 1.531 | 1.475 | 1.523 | 17,611,918 | +0.05(+3.44%) |
Oct 30, 2003 | 1.420 | 1.473 | 1.419 | 1.472 | 19,879,312 | +0.06(+4.45%) |
Oct 29, 2003 | 1.400 | 1.414 | 1.389 | 1.409 | 20,543,264 | +0.01(+0.69%) |
Oct 28, 2003 | 1.391 | 1.408 | 1.390 | 1.400 | 15,717,514 | -0.03(-1.97%) |
Oct 27, 2003 | 1.412 | 1.432 | 1.400 | 1.428 | 8,414,738 | +0.02(+1.65%) |
Oct 24, 2003 | 1.423 | 1.424 | 1.401 | 1.405 | 4,167,405 | -0.02(-1.10%) |
Oct 23, 2003 | 1.388 | 1.423 | 1.383 | 1.420 | 6,926,279 | +0.03(+2.31%) |
Oct 22, 2003 | 1.398 | 1.401 | 1.385 | 1.388 | 5,348,778 | -0.02(-1.32%) |
Oct 21, 2003 | 1.424 | 1.424 | 1.405 | 1.407 | 4,670,804 | -0.01(-0.85%) |
Oct 20, 2003 | 1.410 | 1.424 | 1.402 | 1.419 | 3,615,631 | +0.00(+0.03%) |
Oct 17, 2003 | 1.425 | 1.428 | 1.416 | 1.418 | 4,907,779 | -0.01(-0.43%) |
Oct 16, 2003 | 1.421 | 1.426 | 1.418 | 1.425 | 4,535,489 | +0.01(+0.53%) |
Oct 15, 2003 | 1.426 | 1.426 | 1.413 | 1.417 | 5,348,778 | -0.00(-0.05%) |
Oct 14, 2003 | 1.426 | 1.426 | 1.410 | 1.418 | 4,346,189 | -0.00(-0.25%) |
Oct 13, 2003 | 1.413 | 1.422 | 1.416 | 1.421 | 4,494,825 | +0.01(+0.55%) |
Oct 10, 2003 | 1.413 | 1.417 | 1.412 | 1.413 | 3,972,497 | +0.01(+0.43%) |
Oct 09, 2003 | 1.407 | 1.413 | 1.398 | 1.407 | 7,993,370 | +0.01(+0.69%) |
Oct 08, 2003 | 1.392 | 1.405 | 1.391 | 1.398 | 6,366,091 | +0.01(+0.49%) |
Oct 07, 2003 | 1.391 | 1.396 | 1.383 | 1.391 | 5,762,434 | +0.00(+0.03%) |
Oct 06, 2003 | 1.389 | 1.391 | 1.374 | 1.391 | 4,275,377 | +0.00(+0.10%) |
Oct 03, 2003 | 1.383 | 1.395 | 1.374 | 1.389 | 7,077,018 | +0.02(+1.46%) |
Oct 02, 2003 | 1.354 | 1.370 | 1.349 | 1.369 | 7,572,002 | +0.02(+1.59%) |
Oct 01, 2003 | 1.365 | 1.362 | 1.344 | 1.348 | 11,381,141 | -0.02(-1.23%) |
Sep 30, 2003 | 1.321 | 1.369 | 1.316 | 1.365 | 14,538,245 | +0.04(+3.15%) |
Sep 29, 2003 | 1.323 | 1.324 | 1.314 | 1.323 | 4,161,095 | +0.01(+0.41%) |
Sep 26, 2003 | 1.325 | 1.323 | 1.308 | 1.318 | 5,756,124 | -0.01(-0.54%) |
Sep 25, 2003 | 1.345 | 1.345 | 1.323 | 1.325 | 4,461,872 | -0.02(-1.46%) |
Sep 24, 2003 | 1.357 | 1.365 | 1.344 | 1.344 | 7,343,440 | -0.00(-0.16%) |
Sep 23, 2003 | 1.348 | 1.363 | 1.345 | 1.346 | 4,746,524 | +0.00(+0.03%) |
Sep 22, 2003 | 1.332 | 1.350 | 1.332 | 1.346 | 6,080,738 | +0.01(+1.04%) |
Sep 19, 2003 | 1.339 | 1.345 | 1.330 | 1.332 | 8,317,284 | -0.01(-0.90%) |
Sep 18, 2003 | 1.352 | 1.353 | 1.339 | 1.344 | 9,633,971 | -0.01(-0.50%) |
Sep 17, 2003 | 1.362 | 1.362 | 1.349 | 1.351 | 5,021,359 | -0.01(-0.52%) |
Sep 16, 2003 | 1.360 | 1.361 | 1.351 | 1.358 | 4,644,862 | +0.00(+0.13%) |
Sep 15, 2003 | 1.360 | 1.362 | 1.353 | 1.356 | 4,873,425 | -0.00(-0.24%) |
Sep 12, 2003 | 1.357 | 1.362 | 1.351 | 1.360 | 3,417,917 | -0.00(-0.13%) |
Sep 11, 2003 | 1.367 | 1.367 | 1.354 | 1.361 | 6,538,564 | -0.00(-0.21%) |
Sep 10, 2003 | 1.367 | 1.377 | 1.361 | 1.364 | 10,548,921 | -0.00(-0.03%) |
Sep 09, 2003 | 1.375 | 1.376 | 1.360 | 1.365 | 7,423,367 | -0.01(-0.80%) |
Sep 08, 2003 | 1.357 | 1.378 | 1.357 | 1.376 | 5,127,227 | +0.02(+1.39%) |
Sep 05, 2003 | 1.353 | 1.357 | 1.339 | 1.357 | 6,891,924 | +0.01(+0.82%) |
Sep 04, 2003 | 1.369 | 1.375 | 1.341 | 1.346 | 13,545,471 | -0.02(-1.33%) |
Sep 03, 2003 | 1.373 | 1.385 | 1.344 | 1.364 | 16,011,981 | -0.04(-2.67%) |
Sep 02, 2003 | 1.405 | 1.406 | 1.392 | 1.401 | 8,658,024 | -0.00(-0.25%) |
Aug 29, 2003 | 1.388 | 1.408 | 1.388 | 1.405 | 6,654,248 | +0.01(+0.38%) |
Aug 28, 2003 | 1.380 | 1.400 | 1.378 | 1.400 | 8,763,191 | +0.02(+1.71%) |
Aug 27, 2003 | 1.369 | 1.381 | 1.360 | 1.376 | 10,733,314 | +0.01(+0.42%) |
Aug 26, 2003 | 1.379 | 1.380 | 1.362 | 1.370 | 9,500,760 | -0.02(-1.66%) |
Aug 25, 2003 | 1.411 | 1.418 | 1.391 | 1.393 | 6,513,324 | -0.01(-0.96%) |
Aug 22, 2003 | 1.429 | 1.430 | 1.402 | 1.407 | 5,310,217 | -0.02(-1.08%) |
Aug 21, 2003 | 1.401 | 1.425 | 1.392 | 1.422 | 6,604,469 | +0.02(+1.40%) |
Aug 20, 2003 | 1.430 | 1.430 | 1.392 | 1.403 | 9,609,432 | -0.03(-1.85%) |
Aug 19, 2003 | 1.403 | 1.430 | 1.384 | 1.429 | 11,340,476 | +0.02(+1.24%) |
Aug 18, 2003 | 1.426 | 1.426 | 1.397 | 1.412 | 6,804,285 | -0.01(-0.53%) |
Aug 15, 2003 | 1.426 | 1.428 | 1.412 | 1.419 | 5,259,737 | +0.01(+0.94%) |
Aug 14, 2003 | 1.419 | 1.421 | 1.403 | 1.406 | 5,437,118 | -0.00(-0.28%) |
Aug 13, 2003 | 1.396 | 1.420 | 1.391 | 1.410 | 9,650,097 | +0.01(+1.00%) |
Aug 12, 2003 | 1.371 | 1.396 | 1.364 | 1.396 | 5,793,283 | +0.03(+2.49%) |
Aug 11, 2003 | 1.353 | 1.374 | 1.348 | 1.362 | 4,986,304 | -0.00(-0.10%) |
Aug 08, 2003 | 1.349 | 1.366 | 1.336 | 1.364 | 7,649,125 | +0.02(+1.16%) |
Aug 07, 2003 | 1.302 | 1.348 | 1.295 | 1.348 | 12,189,522 | +0.06(+4.36%) |
Aug 06, 2003 | 1.273 | 1.292 | 1.272 | 1.292 | 5,911,771 | +0.02(+1.88%) |
Aug 05, 2003 | 1.267 | 1.283 | 1.263 | 1.268 | 3,872,939 | +0.00(+0.06%) |
Aug 04, 2003 | 1.284 | 1.284 | 1.255 | 1.267 | 6,378,711 | -0.02(-1.58%) |
Aug 01, 2003 | 1.293 | 1.302 | 1.284 | 1.287 | 5,542,986 | -0.01(-0.82%) |
Jul 31, 2003 | 1.306 | 1.309 | 1.293 | 1.298 | 4,456,263 | -0.01(-0.49%) |
Jul 30, 2003 | 1.299 | 1.319 | 1.287 | 1.304 | 6,403,951 | +0.01(+0.99%) |
Jul 29, 2003 | 1.294 | 1.306 | 1.284 | 1.292 | 6,497,199 | +0.00(+0.22%) |
Jul 28, 2003 | 1.291 | 1.296 | 1.279 | 1.289 | 3,631,756 | -0.00(-0.25%) |
Jul 25, 2003 | 1.291 | 1.299 | 1.278 | 1.292 | 6,366,792 | +0.00(+0.08%) |
Jul 24, 2003 | 1.314 | 1.319 | 1.289 | 1.291 | 7,419,160 | -0.02(-1.23%) |
Jul 23, 2003 | 1.313 | 1.335 | 1.299 | 1.307 | 7,528,533 | -0.01(-0.89%) |
Jul 22, 2003 | 1.311 | 1.323 | 1.305 | 1.319 | 12,970,560 | +0.01(+1.01%) |
Jul 21, 2003 | 1.321 | 1.324 | 1.298 | 1.305 | 5,172,799 | -0.02(-1.45%) |
Jul 18, 2003 | 1.321 | 1.331 | 1.299 | 1.325 | 6,180,296 | +0.01(+0.98%) |
Jul 17, 2003 | 1.320 | 1.329 | 1.310 | 1.312 | 4,545,305 | -0.01(-0.76%) |
Jul 16, 2003 | 1.355 | 1.358 | 1.320 | 1.322 | 9,898,991 | -0.03(-2.45%) |
Jul 15, 2003 | 1.326 | 1.364 | 1.321 | 1.355 | 9,302,345 | +0.04(+2.84%) |
Jul 14, 2003 | 1.350 | 1.350 | 1.318 | 1.318 | 6,538,564 | -0.02(-1.73%) |
Jul 11, 2003 | 1.331 | 1.348 | 1.324 | 1.341 | 4,440,138 | +0.01(+0.89%) |
Jul 10, 2003 | 1.341 | 1.355 | 1.320 | 1.329 | 6,583,435 | -0.02(-1.14%) |
Jul 09, 2003 | 1.311 | 1.361 | 1.311 | 1.344 | 14,702,305 | +0.04(+2.78%) |
Jul 08, 2003 | 1.291 | 1.315 | 1.287 | 1.308 | 6,556,092 | +0.02(+1.30%) |
Jul 07, 2003 | 1.315 | 1.319 | 1.288 | 1.291 | 9,636,776 | -0.02(-1.66%) |
Jul 03, 2003 | 1.313 | 1.319 | 1.302 | 1.313 | 7,086,132 | +0.00(+0.03%) |
Jul 02, 2003 | 1.289 | 1.319 | 1.279 | 1.313 | 10,716,487 | +0.02(+1.85%) |
Jul 01, 2003 | 1.284 | 1.300 | 1.272 | 1.289 | 8,714,113 | -0.01(-0.52%) |
Jun 30, 2003 | 1.309 | 1.311 | 1.285 | 1.295 | 8,230,346 | -0.01(-0.79%) |
Jun 27, 2003 | 1.302 | 1.316 | 1.302 | 1.306 | 6,362,585 | +0.00(+0.22%) |
Jun 26, 2003 | 1.320 | 1.327 | 1.302 | 1.303 | 9,315,667 | -0.02(-1.27%) |
Jun 25, 2003 | 1.326 | 1.340 | 1.319 | 1.320 | 7,973,739 | -0.00(-0.27%) |
Jun 24, 2003 | 1.349 | 1.349 | 1.322 | 1.323 | 11,019,367 | -0.03(-2.44%) |
Jun 23, 2003 | 1.344 | 1.357 | 1.340 | 1.356 | 9,493,749 | +0.02(+1.71%) |
Jun 20, 2003 | 1.314 | 1.343 | 1.298 | 1.334 | 17,741,622 | -0.01(-0.56%) |
Jun 19, 2003 | 1.340 | 1.358 | 1.329 | 1.341 | 7,705,213 | +0.00(+0.05%) |
Jun 18, 2003 | 1.358 | 1.359 | 1.333 | 1.340 | 5,869,003 | -0.02(-1.31%) |
Jun 17, 2003 | 1.355 | 1.358 | 1.337 | 1.358 | 8,765,995 | +0.00(+0.26%) |
Jun 16, 2003 | 1.339 | 1.355 | 1.325 | 1.355 | 7,635,803 | +0.02(+1.88%) |
Jun 13, 2003 | 1.359 | 1.361 | 1.316 | 1.330 | 6,938,198 | -0.03(-2.15%) |
Jun 12, 2003 | 1.374 | 1.380 | 1.339 | 1.359 | 7,926,765 | -0.01(-0.52%) |
Jun 11, 2003 | 1.330 | 1.366 | 1.325 | 1.366 | 12,643,141 | +0.04(+2.93%) |
Jun 10, 2003 | 1.312 | 1.331 | 1.311 | 1.327 | 7,054,582 | +0.02(+1.42%) |
Jun 09, 2003 | 1.310 | 1.332 | 1.305 | 1.309 | 6,005,018 | -0.01(-0.68%) |
Jun 06, 2003 | 1.340 | 1.342 | 1.310 | 1.318 | 7,511,707 | -0.02(-1.47%) |
Jun 05, 2003 | 1.330 | 1.351 | 1.320 | 1.337 | 9,064,669 | +0.01(+0.67%) |
Jun 04, 2003 | 1.316 | 1.334 | 1.314 | 1.328 | 8,899,206 | +0.01(+0.95%) |
Jun 03, 2003 | 1.335 | 1.335 | 1.310 | 1.316 | 8,223,335 | -0.01(-0.89%) |
Jun 02, 2003 | 1.320 | 1.330 | 1.302 | 1.328 | 13,170,377 | -0.01(-0.72%) |
May 30, 2003 | 1.324 | 1.351 | 1.319 | 1.337 | 16,018,291 | +0.03(+2.26%) |
May 29, 2003 | 1.319 | 1.339 | 1.302 | 1.308 | 11,038,297 | -0.02(-1.35%) |
May 28, 2003 | 1.358 | 1.360 | 1.318 | 1.325 | 7,985,658 | -0.03(-2.39%) |
May 27, 2003 | 1.351 | 1.365 | 1.346 | 1.358 | 8,116,766 | +0.01(+0.74%) |
May 23, 2003 | 1.349 | 1.361 | 1.337 | 1.348 | 6,272,142 | -0.00(-0.16%) |
May 22, 2003 | 1.376 | 1.376 | 1.344 | 1.350 | 8,899,206 | -0.03(-2.17%) |
May 21, 2003 | 1.351 | 1.384 | 1.345 | 1.380 | 7,375,691 | +0.03(+2.00%) |
May 20, 2003 | 1.360 | 1.364 | 1.341 | 1.353 | 7,618,977 | +0.00(+0.00%) |
May 19, 2003 | 1.369 | 1.377 | 1.343 | 1.353 | 8,328,501 | -0.02(-1.79%) |
May 16, 2003 | 1.372 | 1.391 | 1.369 | 1.377 | 9,340,205 | +0.01(+0.42%) |
May 15, 2003 | 1.382 | 1.396 | 1.362 | 1.372 | 11,130,844 | +0.00(+0.00%) |
May 14, 2003 | 1.369 | 1.384 | 1.365 | 1.372 | 14,442,894 | +0.03(+2.18%) |
May 13, 2003 | 1.314 | 1.351 | 1.313 | 1.343 | 11,827,748 | +0.03(+2.14%) |
May 12, 2003 | 1.279 | 1.326 | 1.278 | 1.314 | 14,853,745 | +0.05(+3.60%) |
May 09, 2003 | 1.270 | 1.277 | 1.254 | 1.269 | 6,647,236 | +0.00(+0.06%) |
May 08, 2003 | 1.291 | 1.292 | 1.265 | 1.268 | 8,899,206 | -0.03(-1.98%) |
May 07, 2003 | 1.276 | 1.302 | 1.266 | 1.294 | 7,705,915 | +0.01(+1.11%) |
May 06, 2003 | 1.269 | 1.291 | 1.269 | 1.279 | 8,973,524 | -0.01(-0.47%) |
May 05, 2003 | 1.297 | 1.301 | 1.278 | 1.285 | 9,192,972 | -0.00(-0.36%) |
May 02, 2003 | 1.299 | 1.318 | 1.290 | 1.290 | 8,003,887 | -0.01(-0.55%) |
May 01, 2003 | 1.309 | 1.310 | 1.278 | 1.297 | 7,541,855 | -0.01(-1.01%) |
Apr 30, 2003 | 1.304 | 1.325 | 1.297 | 1.310 | 9,913,013 | +0.01(+1.02%) |
Apr 29, 2003 | 1.328 | 1.335 | 1.297 | 1.297 | 9,916,519 | -0.04(-2.86%) |
Apr 28, 2003 | 1.334 | 1.341 | 1.326 | 1.335 | 8,704,999 | -0.00(-0.16%) |
Apr 25, 2003 | 1.343 | 1.350 | 1.316 | 1.338 | 6,884,212 | -0.01(-0.48%) |
Apr 24, 2003 | 1.346 | 1.358 | 1.341 | 1.344 | 6,389,929 | -0.00(-0.32%) |
Apr 23, 2003 | 1.371 | 1.375 | 1.337 | 1.348 | 8,865,553 | -0.01(-0.86%) |
Apr 22, 2003 | 1.369 | 1.370 | 1.334 | 1.360 | 12,696,425 | -0.01(-1.01%) |
Apr 21, 2003 | 1.367 | 1.385 | 1.351 | 1.374 | 10,297,924 | +0.02(+1.85%) |
Apr 17, 2003 | 1.338 | 1.356 | 1.323 | 1.349 | 11,680,515 | +0.01(+0.83%) |
Apr 16, 2003 | 1.326 | 1.348 | 1.321 | 1.338 | 18,978,384 | +0.01(+1.10%) |
Apr 15, 2003 | 1.333 | 1.334 | 1.304 | 1.323 | 13,613,479 | -0.01(-0.51%) |
Apr 14, 2003 | 1.326 | 1.337 | 1.321 | 1.330 | 5,779,962 | +0.01(+0.81%) |
Apr 11, 2003 | 1.327 | 1.344 | 1.316 | 1.319 | 8,842,416 | -0.01(-0.54%) |
Apr 10, 2003 | 1.349 | 1.356 | 1.325 | 1.326 | 11,151,176 | -0.02(-1.40%) |
Apr 09, 2003 | 1.336 | 1.349 | 1.326 | 1.345 | 17,993,322 | +0.03(+2.03%) |
Apr 08, 2003 | 1.364 | 1.373 | 1.316 | 1.319 | 24,878,936 | -0.08(-6.02%) |
Apr 07, 2003 | 1.435 | 1.439 | 1.398 | 1.403 | 11,785,682 | -0.03(-2.21%) |
Apr 04, 2003 | 1.440 | 1.449 | 1.426 | 1.435 | 12,774,950 | -0.00(-0.32%) |
Apr 03, 2003 | 1.460 | 1.460 | 1.426 | 1.440 | 18,047,308 | -0.02(-1.34%) |
Apr 02, 2003 | 1.493 | 1.494 | 1.453 | 1.459 | 10,576,265 | -0.03(-2.29%) |
Apr 01, 2003 | 1.490 | 1.503 | 1.483 | 1.493 | 6,936,094 | +0.02(+1.21%) |
Mar 31, 2003 | 1.510 | 1.512 | 1.475 | 1.476 | 9,303,748 | -0.01(-0.58%) |
Mar 28, 2003 | 1.447 | 1.487 | 1.445 | 1.484 | 10,052,535 | +0.04(+2.56%) |
Mar 27, 2003 | 1.433 | 1.448 | 1.423 | 1.447 | 11,905,572 | +0.02(+1.32%) |
Mar 26, 2003 | 1.437 | 1.453 | 1.427 | 1.428 | 36,610,632 | -0.05(-3.31%) |
Mar 25, 2003 | 1.471 | 1.503 | 1.467 | 1.477 | 8,662,932 | +0.01(+0.63%) |
Mar 24, 2003 | 1.478 | 1.496 | 1.461 | 1.468 | 5,628,522 | -0.02(-1.60%) |
Mar 21, 2003 | 1.492 | 1.507 | 1.478 | 1.492 | 10,050,431 | -0.00(-0.05%) |
Mar 20, 2003 | 1.453 | 1.497 | 1.440 | 1.492 | 7,633,700 | +0.04(+2.70%) |
Mar 19, 2003 | 1.468 | 1.474 | 1.438 | 1.453 | 6,188,710 | -0.01(-0.51%) |
Mar 18, 2003 | 1.451 | 1.463 | 1.426 | 1.461 | 9,300,242 | +0.00(+0.15%) |
Mar 17, 2003 | 1.412 | 1.460 | 1.412 | 1.458 | 9,042,233 | +0.03(+2.38%) |
Mar 14, 2003 | 1.417 | 1.430 | 1.413 | 1.425 | 7,100,856 | +0.01(+1.01%) |
Mar 13, 2003 | 1.426 | 1.426 | 1.387 | 1.410 | 11,863,505 | -0.01(-0.75%) |
Mar 12, 2003 | 1.432 | 1.436 | 1.405 | 1.421 | 12,962,147 | -0.02(-1.17%) |
Mar 11, 2003 | 1.480 | 1.494 | 1.437 | 1.438 | 16,678,738 | -0.03(-1.95%) |
Mar 10, 2003 | 1.469 | 1.469 | 1.453 | 1.466 | 10,318,957 | +0.02(+1.58%) |
Mar 07, 2003 | 1.433 | 1.451 | 1.424 | 1.443 | 7,583,921 | +0.01(+0.72%) |
Mar 06, 2003 | 1.462 | 1.480 | 1.430 | 1.433 | 17,947,048 | -0.02(-1.25%) |
Mar 05, 2003 | 1.415 | 1.455 | 1.414 | 1.451 | 18,428,010 | +0.03(+2.21%) |
Mar 04, 2003 | 1.407 | 1.432 | 1.401 | 1.420 | 8,551,455 | +0.02(+1.09%) |
Mar 03, 2003 | 1.396 | 1.411 | 1.391 | 1.405 | 6,466,350 | +0.01(+0.97%) |
Feb 28, 2003 | 1.396 | 1.407 | 1.382 | 1.391 | 14,285,144 | +0.00(+0.03%) |
Feb 27, 2003 | 1.408 | 1.417 | 1.379 | 1.391 | 10,542,611 | -0.01(-0.89%) |
Feb 26, 2003 | 1.369 | 1.430 | 1.363 | 1.403 | 18,679,710 | +0.04(+2.93%) |
Feb 25, 2003 | 1.384 | 1.413 | 1.339 | 1.363 | 11,857,896 | -0.02(-1.52%) |
Feb 24, 2003 | 1.345 | 1.385 | 1.332 | 1.384 | 12,542,882 | +0.05(+3.49%) |
Feb 21, 2003 | 1.294 | 1.350 | 1.294 | 1.338 | 12,795,983 | +0.04(+3.36%) |
Feb 20, 2003 | 1.312 | 1.323 | 1.293 | 1.294 | 5,568,226 | -0.02(-1.36%) |
Feb 19, 2003 | 1.314 | 1.323 | 1.286 | 1.312 | 8,153,224 | -0.01(-0.57%) |
Feb 18, 2003 | 1.278 | 1.325 | 1.269 | 1.319 | 11,224,793 | +0.05(+3.58%) |
Feb 14, 2003 | 1.284 | 1.299 | 1.270 | 1.274 | 8,219,829 | -0.01(-0.81%) |
Feb 13, 2003 | 1.310 | 1.311 | 1.266 | 1.284 | 12,591,259 | -0.03(-2.01%) |
Feb 12, 2003 | 1.348 | 1.348 | 1.299 | 1.310 | 8,517,101 | -0.04(-2.80%) |
Feb 11, 2003 | 1.345 | 1.351 | 1.325 | 1.348 | 8,300,457 | +0.01(+0.40%) |
Feb 10, 2003 | 1.351 | 1.355 | 1.313 | 1.343 | 10,149,989 | -0.01(-0.89%) |
Feb 07, 2003 | 1.355 | 1.369 | 1.335 | 1.355 | 11,714,870 | +0.00(+0.21%) |
Feb 06, 2003 | 1.302 | 1.353 | 1.296 | 1.352 | 14,064,995 | +0.04(+3.18%) |
Feb 05, 2003 | 1.341 | 1.362 | 1.310 | 1.310 | 10,182,240 | -0.01(-1.05%) |
Feb 04, 2003 | 1.293 | 1.341 | 1.284 | 1.324 | 11,031,286 | +0.03(+2.09%) |
Feb 03, 2003 | 1.226 | 1.307 | 1.226 | 1.297 | 12,046,495 | +0.07(+5.79%) |
Jan 31, 2003 | 1.195 | 1.227 | 1.182 | 1.226 | 8,388,096 | +0.01(+0.70%) |
Jan 30, 2003 | 1.245 | 1.266 | 1.213 | 1.218 | 10,351,208 | -0.03(-2.15%) |
Jan 29, 2003 | 1.198 | 1.257 | 1.182 | 1.244 | 10,407,297 | +0.06(+5.44%) |
Jan 28, 2003 | 1.221 | 1.254 | 1.148 | 1.180 | 19,684,402 | -0.02(-1.98%) |
Jan 27, 2003 | 1.257 | 1.259 | 1.191 | 1.204 | 9,089,909 | -0.06(-4.90%) |
Jan 24, 2003 | 1.280 | 1.287 | 1.259 | 1.266 | 4,868,517 | -0.03(-2.07%) |
Jan 23, 2003 | 1.281 | 1.297 | 1.275 | 1.293 | 7,112,073 | +0.02(+1.80%) |
Jan 22, 2003 | 1.277 | 1.297 | 1.260 | 1.270 | 6,980,264 | -0.02(-1.19%) |
Jan 21, 2003 | 1.323 | 1.323 | 1.285 | 1.285 | 4,844,679 | -0.04(-2.83%) |
Jan 17, 2003 | 1.337 | 1.348 | 1.311 | 1.323 | 5,878,117 | -0.03(-2.34%) |
Jan 16, 2003 | 1.364 | 1.387 | 1.355 | 1.355 | 8,606,142 | -0.00(-0.18%) |
Jan 15, 2003 | 1.363 | 1.363 | 1.354 | 1.357 | 6,234,282 | -0.01(-0.68%) |
Jan 14, 2003 | 1.367 | 1.373 | 1.352 | 1.366 | 5,387,339 | -0.00(-0.08%) |
Jan 13, 2003 | 1.337 | 1.368 | 1.337 | 1.367 | 8,538,835 | +0.03(+2.10%) |
Jan 10, 2003 | 1.339 | 1.345 | 1.326 | 1.339 | 6,120,702 | +0.00(+0.03%) |
Jan 09, 2003 | 1.281 | 1.343 | 1.279 | 1.339 | 8,954,594 | +0.07(+5.72%) |
Jan 08, 2003 | 1.302 | 1.303 | 1.260 | 1.267 | 8,551,455 | -0.05(-4.16%) |
Jan 07, 2003 | 1.336 | 1.341 | 1.300 | 1.321 | 8,238,058 | -0.02(-1.23%) |
Jan 06, 2003 | 1.333 | 1.366 | 1.332 | 1.338 | 6,014,834 | -0.00(-0.13%) |
Jan 03, 2003 | 1.360 | 1.362 | 1.329 | 1.340 | 5,294,793 | -0.02(-1.44%) |
Jan 02, 2003 | 1.321 | 1.362 | 1.321 | 1.359 | 5,246,416 | +0.04(+3.19%) |
Dec 31, 2002 | 1.312 | 1.326 | 1.312 | 1.317 | 4,564,235 | +0.01(+0.57%) |
Dec 30, 2002 | 1.297 | 1.319 | 1.297 | 1.310 | 4,733,202 | +0.03(+1.97%) |
Dec 27, 2002 | 1.315 | 1.323 | 1.284 | 1.284 | 3,550,428 | -0.03(-2.38%) |
Dec 26, 2002 | 1.323 | 1.329 | 1.311 | 1.316 | 2,953,081 | -0.00(-0.14%) |
Dec 24, 2002 | 1.309 | 1.319 | 1.299 | 1.318 | 1,809,568 | -0.00(-0.30%) |
Dec 23, 2002 | 1.334 | 1.336 | 1.314 | 1.321 | 4,213,679 | -0.01(-0.91%) |
Dec 20, 2002 | 1.323 | 1.345 | 1.315 | 1.334 | 7,092,442 | +0.02(+1.63%) |
Dec 19, 2002 | 1.313 | 1.326 | 1.302 | 1.312 | 7,803,369 | +0.00(+0.11%) |
Dec 18, 2002 | 1.349 | 1.349 | 1.302 | 1.311 | 8,479,942 | -0.03(-2.16%) |
Dec 17, 2002 | 1.322 | 1.375 | 1.322 | 1.340 | 14,935,775 | +0.02(+1.38%) |
Dec 16, 2002 | 1.284 | 1.324 | 1.284 | 1.321 | 15,948,881 | +0.07(+5.40%) |
Dec 13, 2002 | 1.244 | 1.258 | 1.220 | 1.254 | 7,185,690 | +0.01(+0.74%) |
Dec 12, 2002 | 1.232 | 1.248 | 1.227 | 1.244 | 9,596,812 | +0.04(+2.92%) |
Dec 11, 2002 | 1.273 | 1.273 | 1.195 | 1.209 | 15,498,066 | -0.06(-5.01%) |
Dec 10, 2002 | 1.274 | 1.284 | 1.263 | 1.273 | 7,379,197 | +0.01(+0.51%) |
Dec 09, 2002 | 1.306 | 1.311 | 1.263 | 1.267 | 10,785,897 | -0.03(-2.39%) |
Dec 06, 2002 | 1.259 | 1.298 | 1.255 | 1.298 | 9,087,805 | +0.04(+3.09%) |
Dec 05, 2002 | 1.264 | 1.277 | 1.244 | 1.259 | 17,246,638 | +0.04(+3.10%) |
Dec 04, 2002 | 1.150 | 1.227 | 1.143 | 1.221 | 16,057,553 | +0.06(+5.48%) |
Dec 03, 2002 | 1.131 | 1.158 | 1.131 | 1.157 | 16,437,556 | +0.03(+2.33%) |