Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.855 | 5.959 | 5.831 | 5.853 | 934,928 | +0.00(+0.04%) |
Dec 30, 2003 | 5.851 | 5.894 | 5.829 | 5.851 | 721,671 | -0.04(-0.63%) |
Dec 29, 2003 | 5.899 | 5.914 | 5.799 | 5.888 | 1,327,821 | +0.04(+0.63%) |
Dec 26, 2003 | 5.892 | 5.914 | 5.840 | 5.851 | 524,651 | +0.01(+0.11%) |
Dec 24, 2003 | 5.883 | 5.914 | 5.810 | 5.844 | 507,066 | -0.02(-0.41%) |
Dec 23, 2003 | 5.686 | 5.881 | 5.634 | 5.868 | 1,748,091 | -0.03(-0.51%) |
Dec 22, 2003 | 5.901 | 5.922 | 5.842 | 5.899 | 915,874 | -0.00(-0.04%) |
Dec 19, 2003 | 5.745 | 5.916 | 5.686 | 5.901 | 1,672,877 | +0.14(+2.37%) |
Dec 18, 2003 | 5.775 | 5.823 | 5.721 | 5.764 | 1,023,236 | +0.07(+1.26%) |
Dec 17, 2003 | 5.662 | 5.766 | 5.554 | 5.693 | 1,710,007 | +0.12(+2.18%) |
Dec 16, 2003 | 5.738 | 5.749 | 5.571 | 5.571 | 993,603 | -0.12(-2.06%) |
Dec 15, 2003 | 5.808 | 5.840 | 5.662 | 5.688 | 901,967 | -0.03(-0.57%) |
Dec 12, 2003 | 5.762 | 5.782 | 5.675 | 5.721 | 949,745 | +0.01(+0.19%) |
Dec 11, 2003 | 5.695 | 5.792 | 5.606 | 5.710 | 950,156 | +0.07(+1.31%) |
Dec 10, 2003 | 5.879 | 5.886 | 5.634 | 5.636 | 1,517,190 | -0.18(-3.09%) |
Dec 09, 2003 | 5.853 | 5.905 | 5.801 | 5.816 | 873,209 | -0.07(-1.14%) |
Dec 08, 2003 | 5.753 | 5.883 | 5.732 | 5.883 | 1,304,531 | +0.13(+2.26%) |
Dec 05, 2003 | 5.920 | 5.920 | 5.740 | 5.753 | 1,377,692 | -0.11(-1.88%) |
Dec 04, 2003 | 5.909 | 5.916 | 5.829 | 5.864 | 1,754,224 | +0.01(+0.11%) |
Dec 03, 2003 | 5.725 | 5.920 | 5.684 | 5.857 | 1,700,270 | +0.17(+2.93%) |
Dec 02, 2003 | 5.725 | 5.788 | 5.665 | 5.691 | 760,335 | -0.08(-1.43%) |
Dec 01, 2003 | 5.727 | 5.773 | 5.649 | 5.773 | 805,777 | +0.08(+1.37%) |
Nov 28, 2003 | 5.686 | 5.740 | 5.656 | 5.695 | 242,578 | +0.04(+0.69%) |
Nov 26, 2003 | 5.641 | 5.747 | 5.610 | 5.656 | 1,252,503 | +0.04(+0.69%) |
Nov 25, 2003 | 5.493 | 5.628 | 5.493 | 5.617 | 763,357 | +0.08(+1.41%) |
Nov 24, 2003 | 5.426 | 5.548 | 5.381 | 5.539 | 1,349,482 | +0.16(+2.98%) |
Nov 21, 2003 | 5.385 | 5.459 | 5.348 | 5.379 | 719,652 | -0.01(-0.12%) |
Nov 20, 2003 | 5.372 | 5.465 | 5.329 | 5.385 | 1,191,894 | +0.00(+0.04%) |
Nov 19, 2003 | 5.353 | 5.407 | 5.296 | 5.383 | 812,314 | +0.03(+0.61%) |
Nov 18, 2003 | 5.604 | 5.610 | 5.342 | 5.350 | 1,978,614 | -0.28(-4.93%) |
Nov 17, 2003 | 5.764 | 5.773 | 5.548 | 5.628 | 1,609,640 | -0.13(-2.22%) |
Nov 14, 2003 | 5.805 | 5.849 | 5.738 | 5.756 | 1,172,021 | -0.04(-0.71%) |
Nov 13, 2003 | 5.894 | 5.916 | 5.786 | 5.797 | 1,073,720 | -0.11(-1.83%) |
Nov 12, 2003 | 5.782 | 5.933 | 5.766 | 5.905 | 1,205,111 | +0.08(+1.41%) |
Nov 11, 2003 | 5.894 | 5.922 | 5.758 | 5.823 | 1,597,548 | -0.04(-0.63%) |
Nov 10, 2003 | 5.951 | 5.951 | 5.816 | 5.860 | 2,445,596 | +0.02(+0.26%) |
Nov 07, 2003 | 5.779 | 5.875 | 5.749 | 5.844 | 2,343,280 | +0.10(+1.77%) |
Nov 06, 2003 | 5.524 | 5.747 | 5.474 | 5.743 | 1,765,168 | +0.25(+4.54%) |
Nov 05, 2003 | 5.576 | 5.617 | 5.439 | 5.493 | 1,586,193 | -0.14(-2.46%) |
Nov 04, 2003 | 5.602 | 5.645 | 5.597 | 5.632 | 922,560 | +0.03(+0.50%) |
Nov 03, 2003 | 5.550 | 5.619 | 5.500 | 5.604 | 1,078,895 | +0.10(+1.89%) |
Oct 31, 2003 | 5.656 | 5.656 | 5.478 | 5.500 | 952,138 | -0.11(-1.93%) |
Oct 30, 2003 | 5.610 | 5.697 | 5.602 | 5.608 | 1,337,120 | -0.00(-0.04%) |
Oct 29, 2003 | 5.459 | 5.634 | 5.450 | 5.610 | 1,657,750 | +0.10(+1.73%) |
Oct 28, 2003 | 5.491 | 5.526 | 5.439 | 5.515 | 1,291,783 | +0.07(+1.19%) |
Oct 27, 2003 | 5.353 | 5.558 | 5.275 | 5.450 | 2,146,504 | +0.04(+0.80%) |
Oct 24, 2003 | 5.340 | 5.422 | 5.283 | 5.407 | 2,381,159 | +0.12(+2.25%) |
Oct 23, 2003 | 5.288 | 5.335 | 5.201 | 5.288 | 1,382,087 | -0.02(-0.37%) |
Oct 22, 2003 | 5.405 | 5.407 | 5.277 | 5.307 | 1,258,876 | -0.10(-1.80%) |
Oct 21, 2003 | 5.383 | 5.441 | 5.327 | 5.405 | 3,185,326 | +0.10(+1.80%) |
Oct 20, 2003 | 5.251 | 5.363 | 5.203 | 5.309 | 2,318,217 | +0.13(+2.55%) |
Oct 17, 2003 | 5.418 | 5.418 | 5.147 | 5.177 | 5,555,904 | -0.24(-4.44%) |
Oct 16, 2003 | 5.654 | 5.673 | 5.422 | 5.418 | 4,050,615 | -0.28(-4.83%) |
Oct 15, 2003 | 5.764 | 5.851 | 5.630 | 5.693 | 4,546,235 | -0.07(-1.24%) |
Oct 14, 2003 | 6.182 | 6.182 | 5.745 | 5.764 | 6,230,762 | -0.35(-5.74%) |
Oct 13, 2003 | 6.107 | 6.161 | 5.959 | 6.115 | 1,169,647 | +0.08(+1.33%) |
Oct 10, 2003 | 6.193 | 6.195 | 6.035 | 6.035 | 742,873 | -0.12(-1.94%) |
Oct 09, 2003 | 6.128 | 6.228 | 6.109 | 6.154 | 1,173,498 | +0.09(+1.46%) |
Oct 08, 2003 | 6.109 | 6.152 | 6.055 | 6.065 | 980,488 | -0.04(-0.71%) |
Oct 07, 2003 | 6.033 | 6.141 | 5.979 | 6.109 | 1,166,558 | +0.10(+1.59%) |
Oct 06, 2003 | 5.870 | 6.072 | 5.851 | 6.013 | 1,100,679 | +0.05(+0.87%) |
Oct 03, 2003 | 5.857 | 6.031 | 5.821 | 5.961 | 1,431,411 | +0.16(+2.80%) |
Oct 02, 2003 | 5.808 | 5.818 | 5.667 | 5.799 | 1,225,404 | +0.03(+0.60%) |
Oct 01, 2003 | 5.641 | 5.773 | 5.582 | 5.764 | 1,596,302 | +0.09(+1.57%) |
Sep 30, 2003 | 5.751 | 5.808 | 5.626 | 5.675 | 1,293,650 | -0.10(-1.76%) |
Sep 29, 2003 | 5.749 | 5.849 | 5.721 | 5.777 | 2,048,980 | +0.11(+1.91%) |
Sep 26, 2003 | 5.730 | 5.740 | 5.593 | 5.669 | 1,356,365 | -0.04(-0.68%) |
Sep 25, 2003 | 5.743 | 5.901 | 5.695 | 5.708 | 1,120,174 | -0.05(-0.83%) |
Sep 24, 2003 | 5.916 | 5.925 | 5.743 | 5.756 | 2,045,143 | -0.11(-1.81%) |
Sep 23, 2003 | 5.864 | 5.981 | 5.827 | 5.862 | 1,860,758 | +0.02(+0.37%) |
Sep 22, 2003 | 5.795 | 5.922 | 5.771 | 5.840 | 1,490,834 | -0.02(-0.30%) |
Sep 19, 2003 | 5.810 | 5.892 | 5.790 | 5.857 | 862,429 | -0.03(-0.44%) |
Sep 18, 2003 | 5.851 | 5.929 | 5.818 | 5.883 | 1,204,580 | +0.05(+0.82%) |
Sep 17, 2003 | 5.851 | 5.927 | 5.812 | 5.836 | 1,989,668 | -0.05(-0.77%) |
Sep 16, 2003 | 5.697 | 5.881 | 5.695 | 5.881 | 2,482,857 | +0.14(+2.42%) |
Sep 15, 2003 | 5.656 | 5.797 | 5.656 | 5.743 | 1,820,940 | +0.07(+1.18%) |
Sep 12, 2003 | 5.647 | 5.733 | 5.595 | 5.675 | 1,982,684 | -0.01(-0.23%) |
Sep 11, 2003 | 5.704 | 5.784 | 5.649 | 5.688 | 2,065,748 | +0.00(+0.08%) |
Sep 10, 2003 | 5.706 | 5.753 | 5.647 | 5.684 | 2,674,881 | -0.06(-1.02%) |
Sep 09, 2003 | 5.851 | 5.970 | 5.719 | 5.743 | 3,795,549 | +0.07(+1.18%) |
Sep 08, 2003 | 5.662 | 5.732 | 5.634 | 5.675 | 1,374,012 | +0.04(+0.73%) |
Sep 05, 2003 | 5.736 | 5.775 | 5.617 | 5.634 | 2,412,539 | -0.10(-1.74%) |
Sep 04, 2003 | 5.673 | 5.775 | 5.656 | 5.734 | 1,785,638 | +0.11(+1.89%) |
Sep 03, 2003 | 5.613 | 5.684 | 5.563 | 5.628 | 1,401,238 | +0.03(+0.54%) |
Sep 02, 2003 | 5.428 | 5.597 | 5.407 | 5.597 | 1,293,255 | +2.91(+108.01%) |
Aug 29, 2003 | 2.675 | 2.702 | 2.673 | 2.691 | 1,091,826 | +0.02(+0.65%) |
Aug 28, 2003 | 2.680 | 2.696 | 2.606 | 2.674 | 1,921,078 | +0.04(+1.71%) |
Aug 27, 2003 | 2.607 | 2.636 | 2.606 | 2.629 | 1,287,948 | +0.02(+0.85%) |
Aug 26, 2003 | 2.590 | 2.607 | 2.576 | 2.606 | 1,176,735 | +0.02(+0.82%) |
Aug 25, 2003 | 2.579 | 2.600 | 2.565 | 2.585 | 1,436,540 | +0.01(+0.34%) |
Aug 22, 2003 | 2.613 | 2.623 | 2.576 | 2.577 | 1,216,883 | -0.03(-1.25%) |
Aug 21, 2003 | 2.577 | 2.625 | 2.573 | 2.609 | 1,521,450 | +0.02(+0.84%) |
Aug 20, 2003 | 2.560 | 2.609 | 2.547 | 2.587 | 829,714 | +0.02(+0.87%) |
Aug 19, 2003 | 2.541 | 2.578 | 2.533 | 2.565 | 1,253,338 | +0.03(+1.20%) |
Aug 18, 2003 | 2.510 | 2.543 | 2.507 | 2.535 | 1,061,830 | +0.02(+0.97%) |
Aug 15, 2003 | 2.496 | 2.519 | 2.466 | 2.510 | 259,343 | +0.01(+0.39%) |
Aug 14, 2003 | 2.475 | 2.525 | 2.469 | 2.501 | 1,893,852 | +0.03(+1.05%) |
Aug 13, 2003 | 2.519 | 2.525 | 2.461 | 2.475 | 1,548,215 | -0.04(-1.70%) |
Aug 12, 2003 | 2.503 | 2.538 | 2.497 | 2.518 | 742,958 | +0.00(+0.17%) |
Aug 11, 2003 | 2.453 | 2.523 | 2.442 | 2.513 | 1,377,934 | +0.06(+2.61%) |
Aug 08, 2003 | 2.469 | 2.481 | 2.435 | 2.449 | 1,752,182 | -0.02(-0.66%) |
Aug 07, 2003 | 2.439 | 2.480 | 2.435 | 2.466 | 1,793,714 | +0.03(+1.07%) |
Aug 06, 2003 | 2.469 | 2.495 | 2.430 | 2.440 | 1,558,828 | -0.04(-1.77%) |
Aug 05, 2003 | 2.458 | 2.492 | 2.450 | 2.483 | 2,190,574 | +0.02(+1.01%) |
Aug 04, 2003 | 2.509 | 2.528 | 2.423 | 2.458 | 2,693,109 | -0.06(-2.35%) |
Aug 01, 2003 | 2.541 | 2.565 | 2.512 | 2.518 | 2,741,563 | -0.03(-1.21%) |
Jul 31, 2003 | 2.538 | 2.555 | 2.516 | 2.548 | 1,739,261 | +0.01(+0.56%) |
Jul 30, 2003 | 2.551 | 2.556 | 2.506 | 2.534 | 1,832,477 | -0.02(-0.64%) |
Jul 29, 2003 | 2.571 | 2.571 | 2.533 | 2.551 | 1,635,431 | -0.01(-0.44%) |
Jul 28, 2003 | 2.543 | 2.575 | 2.507 | 2.562 | 1,772,487 | +0.02(+0.98%) |
Jul 25, 2003 | 2.533 | 2.558 | 2.492 | 2.537 | 1,662,658 | +0.01(+0.43%) |
Jul 24, 2003 | 2.522 | 2.527 | 2.508 | 2.526 | 2,015,679 | +0.02(+0.65%) |
Jul 23, 2003 | 2.530 | 2.533 | 2.471 | 2.510 | 2,037,829 | -0.00(-0.11%) |
Jul 22, 2003 | 2.523 | 2.531 | 2.508 | 2.513 | 2,185,498 | -0.02(-0.75%) |
Jul 21, 2003 | 2.489 | 2.553 | 2.474 | 2.532 | 4,496,053 | +0.05(+2.21%) |
Jul 18, 2003 | 2.456 | 2.489 | 2.449 | 2.477 | 2,165,655 | +0.03(+1.37%) |
Jul 17, 2003 | 2.473 | 2.496 | 2.419 | 2.443 | 5,295,310 | -0.09(-3.43%) |
Jul 16, 2003 | 2.445 | 2.580 | 2.443 | 2.530 | 8,233,458 | +0.12(+4.92%) |
Jul 15, 2003 | 2.336 | 2.454 | 2.335 | 2.411 | 11,416,182 | +0.21(+9.39%) |
Jul 14, 2003 | 2.169 | 2.205 | 2.166 | 2.204 | 2,144,889 | +0.06(+2.88%) |
Jul 11, 2003 | 2.167 | 2.167 | 2.127 | 2.143 | 2,123,509 | -0.02(-0.98%) |
Jul 10, 2003 | 2.184 | 2.193 | 2.157 | 2.164 | 1,156,431 | -0.02(-1.07%) |
Jul 09, 2003 | 2.198 | 2.198 | 2.169 | 2.187 | 2,541,749 | -0.01(-0.52%) |
Jul 08, 2003 | 2.259 | 2.282 | 2.191 | 2.198 | 8,289,757 | +0.04(+1.86%) |
Jul 07, 2003 | 2.120 | 2.160 | 2.120 | 2.158 | 1,673,272 | +0.04(+1.92%) |
Jul 03, 2003 | 2.123 | 2.138 | 2.111 | 2.118 | 570,370 | -0.01(-0.33%) |
Jul 02, 2003 | 2.059 | 2.132 | 2.059 | 2.125 | 2,511,292 | +0.06(+2.89%) |
Jul 01, 2003 | 2.053 | 2.092 | 2.042 | 2.065 | 2,351,625 | +0.00(+0.05%) |
Jun 30, 2003 | 2.081 | 2.085 | 2.034 | 2.064 | 5,753,084 | +0.00(+0.21%) |
Jun 27, 2003 | 1.994 | 2.073 | 1.994 | 2.060 | 4,331,772 | +0.06(+3.15%) |
Jun 26, 2003 | 1.950 | 2.005 | 1.937 | 1.997 | 3,156,420 | +0.05(+2.59%) |
Jun 25, 2003 | 1.968 | 1.993 | 1.938 | 1.947 | 2,433,766 | -0.05(-2.39%) |
Jun 24, 2003 | 1.996 | 1.997 | 1.980 | 1.994 | 2,202,572 | -0.01(-0.27%) |
Jun 23, 2003 | 1.991 | 2.025 | 1.980 | 2.000 | 3,609,117 | -0.04(-1.91%) |
Jun 20, 2003 | 2.050 | 2.060 | 2.026 | 2.039 | 2,680,650 | -0.00(-0.08%) |
Jun 19, 2003 | 2.062 | 2.067 | 2.040 | 2.040 | 2,032,291 | -0.02(-0.95%) |
Jun 18, 2003 | 2.032 | 2.060 | 2.032 | 2.060 | 1,977,377 | +0.01(+0.45%) |
Jun 17, 2003 | 2.024 | 2.059 | 2.014 | 2.051 | 1,676,502 | +0.03(+1.45%) |
Jun 16, 2003 | 1.998 | 2.027 | 1.980 | 2.021 | 1,520,988 | +0.03(+1.36%) |
Jun 13, 2003 | 1.997 | 2.003 | 1.969 | 1.994 | 1,714,803 | -0.02(-1.18%) |
Jun 12, 2003 | 2.025 | 2.041 | 2.002 | 2.018 | 1,204,423 | +0.00(+0.08%) |
Jun 11, 2003 | 1.980 | 2.033 | 1.949 | 2.016 | 2,197,957 | +0.04(+2.00%) |
Jun 10, 2003 | 1.964 | 1.980 | 1.950 | 1.977 | 1,936,768 | +0.03(+1.45%) |
Jun 09, 2003 | 1.993 | 1.997 | 1.948 | 1.949 | 2,448,994 | -0.06(-2.78%) |
Jun 06, 2003 | 2.084 | 2.084 | 1.991 | 2.004 | 3,722,638 | -0.07(-3.22%) |
Jun 05, 2003 | 2.034 | 2.095 | 2.026 | 2.071 | 7,586,484 | -0.04(-1.85%) |
Jun 04, 2003 | 2.071 | 2.135 | 2.068 | 2.110 | 3,856,924 | +0.04(+1.88%) |
Jun 03, 2003 | 2.022 | 2.072 | 2.017 | 2.071 | 4,854,611 | +0.05(+2.25%) |
Jun 02, 2003 | 2.024 | 2.054 | 2.014 | 2.026 | 4,879,992 | +0.01(+0.65%) |
May 30, 2003 | 1.898 | 2.020 | 1.898 | 2.013 | 8,155,932 | +0.12(+6.29%) |
May 29, 2003 | 1.894 | 1.905 | 1.876 | 1.893 | 2,799,246 | -0.00(-0.06%) |
May 28, 2003 | 1.888 | 1.918 | 1.888 | 1.895 | 2,936,763 | +0.01(+0.34%) |
May 27, 2003 | 1.787 | 1.896 | 1.780 | 1.888 | 3,477,600 | +0.10(+5.77%) |
May 23, 2003 | 1.763 | 1.795 | 1.756 | 1.785 | 1,730,032 | +0.02(+1.07%) |
May 22, 2003 | 1.755 | 1.773 | 1.750 | 1.766 | 2,006,449 | +0.01(+0.74%) |
May 21, 2003 | 1.770 | 1.770 | 1.747 | 1.753 | 2,173,961 | -0.02(-0.92%) |
May 20, 2003 | 1.753 | 1.787 | 1.753 | 1.769 | 2,557,900 | +0.02(+1.15%) |
May 19, 2003 | 1.753 | 1.765 | 1.734 | 1.749 | 4,161,029 | -0.03(-1.67%) |
May 16, 2003 | 1.813 | 1.813 | 1.736 | 1.779 | 3,261,173 | -0.04(-2.46%) |
May 15, 2003 | 1.877 | 1.877 | 1.796 | 1.824 | 6,472,046 | -0.06(-3.33%) |
May 14, 2003 | 1.879 | 1.898 | 1.873 | 1.887 | 2,417,615 | +0.00(+0.17%) |
May 13, 2003 | 1.894 | 1.894 | 1.869 | 1.884 | 2,399,156 | -0.01(-0.54%) |
May 12, 2003 | 1.872 | 1.904 | 1.859 | 1.894 | 2,334,090 | +0.02(+1.30%) |
May 09, 2003 | 1.869 | 1.879 | 1.825 | 1.870 | 3,414,841 | +0.01(+0.47%) |
May 08, 2003 | 1.845 | 1.869 | 1.837 | 1.861 | 1,683,885 | +0.01(+0.73%) |
May 07, 2003 | 1.883 | 1.883 | 1.845 | 1.847 | 1,579,133 | -0.04(-1.93%) |
May 06, 2003 | 1.883 | 1.895 | 1.872 | 1.884 | 1,858,319 | +0.00(+0.26%) |
May 05, 2003 | 1.893 | 1.902 | 1.871 | 1.879 | 1,818,172 | -0.01(-0.63%) |
May 02, 2003 | 1.874 | 1.891 | 1.872 | 1.891 | 2,005,065 | +0.02(+1.01%) |
May 01, 2003 | 1.870 | 1.874 | 1.854 | 1.872 | 2,014,294 | +0.00(+0.18%) |
Apr 30, 2003 | 1.866 | 1.883 | 1.852 | 1.869 | 2,451,302 | -0.00(-0.03%) |
Apr 29, 2003 | 1.880 | 1.897 | 1.858 | 1.869 | 1,667,273 | -0.01(-0.75%) |
Apr 28, 2003 | 1.855 | 1.889 | 1.848 | 1.883 | 1,867,087 | +0.03(+1.46%) |
Apr 25, 2003 | 1.860 | 1.863 | 1.818 | 1.856 | 2,204,879 | -0.00(-0.20%) |
Apr 24, 2003 | 1.850 | 1.872 | 1.843 | 1.860 | 3,256,097 | -0.00(-0.23%) |
Apr 23, 2003 | 1.863 | 1.868 | 1.836 | 1.864 | 1,816,326 | +0.00(+0.09%) |
Apr 22, 2003 | 1.812 | 1.876 | 1.805 | 1.863 | 2,315,631 | +0.04(+2.47%) |
Apr 21, 2003 | 1.823 | 1.841 | 1.801 | 1.818 | 2,734,180 | -0.01(-0.36%) |
Apr 17, 2003 | 1.797 | 1.834 | 1.788 | 1.824 | 4,224,250 | +0.03(+1.48%) |
Apr 16, 2003 | 1.773 | 1.815 | 1.756 | 1.798 | 5,656,638 | +0.03(+1.59%) |
Apr 15, 2003 | 1.704 | 1.822 | 1.702 | 1.769 | 17,207,106 | +0.20(+12.39%) |
Apr 14, 2003 | 1.571 | 1.584 | 1.563 | 1.574 | 1,353,938 | +0.00(+0.31%) |
Apr 11, 2003 | 1.549 | 1.577 | 1.549 | 1.569 | 2,264,408 | +0.03(+1.90%) |
Apr 10, 2003 | 1.514 | 1.548 | 1.496 | 1.540 | 1,479,456 | +0.03(+1.83%) |
Apr 09, 2003 | 1.528 | 1.561 | 1.509 | 1.513 | 2,712,491 | -0.02(-1.62%) |
Apr 08, 2003 | 1.544 | 1.547 | 1.524 | 1.537 | 1,628,971 | -0.01(-0.42%) |
Apr 07, 2003 | 1.533 | 1.591 | 1.533 | 1.544 | 3,119,041 | +0.03(+2.15%) |
Apr 04, 2003 | 1.493 | 1.517 | 1.485 | 1.511 | 898,933 | +0.02(+1.20%) |
Apr 03, 2003 | 1.517 | 1.523 | 1.482 | 1.494 | 2,086,283 | -0.02(-1.47%) |
Apr 02, 2003 | 1.484 | 1.522 | 1.483 | 1.516 | 1,144,894 | +0.04(+2.94%) |
Apr 01, 2003 | 1.461 | 1.483 | 1.447 | 1.472 | 2,732,795 | +0.01(+0.97%) |
Mar 31, 2003 | 1.452 | 1.477 | 1.414 | 1.458 | 2,050,090 | +0.00(+0.07%) |
Mar 28, 2003 | 1.468 | 1.470 | 1.425 | 1.457 | 3,813,232 | -0.04(-2.64%) |
Mar 27, 2003 | 1.519 | 1.530 | 1.493 | 1.497 | 2,163,809 | -0.03(-1.74%) |
Mar 26, 2003 | 1.511 | 1.549 | 1.509 | 1.523 | 1,888,665 | +0.01(+0.61%) |
Mar 25, 2003 | 1.506 | 1.520 | 1.487 | 1.514 | 1,986,556 | +0.01(+0.54%) |
Mar 24, 2003 | 1.551 | 1.557 | 1.489 | 1.506 | 1,852,375 | -0.06(-3.91%) |
Mar 21, 2003 | 1.523 | 1.577 | 1.517 | 1.567 | 3,074,178 | +0.06(+3.92%) |
Mar 20, 2003 | 1.480 | 1.520 | 1.468 | 1.508 | 3,078,880 | +0.02(+1.20%) |
Mar 19, 2003 | 1.487 | 1.492 | 1.467 | 1.490 | 2,311,898 | +0.00(+0.07%) |
Mar 18, 2003 | 1.446 | 1.503 | 1.442 | 1.489 | 2,506,188 | +0.04(+2.96%) |
Mar 17, 2003 | 1.397 | 1.455 | 1.384 | 1.446 | 1,772,694 | +0.05(+3.57%) |
Mar 14, 2003 | 1.403 | 1.433 | 1.392 | 1.397 | 1,827,198 | -0.00(-0.35%) |
Mar 13, 2003 | 1.316 | 1.412 | 1.312 | 1.402 | 2,582,819 | +0.09(+6.90%) |
Mar 12, 2003 | 1.267 | 1.314 | 1.261 | 1.311 | 1,503,254 | +0.04(+2.76%) |
Mar 11, 2003 | 1.287 | 1.302 | 1.269 | 1.276 | 1,008,762 | -0.01(-0.93%) |
Mar 10, 2003 | 1.322 | 1.327 | 1.276 | 1.288 | 1,518,681 | -0.04(-2.98%) |
Mar 07, 2003 | 1.317 | 1.333 | 1.303 | 1.327 | 1,263,680 | +0.01(+0.45%) |
Mar 06, 2003 | 1.336 | 1.346 | 1.318 | 1.321 | 778,491 | -0.01(-0.85%) |
Mar 05, 2003 | 1.340 | 1.350 | 1.332 | 1.333 | 1,530,679 | -0.00(-0.32%) |
Mar 04, 2003 | 1.338 | 1.359 | 1.336 | 1.337 | 1,353,938 | -0.00(-0.28%) |
Mar 03, 2003 | 1.325 | 1.360 | 1.322 | 1.341 | 1,774,794 | +0.01(+0.86%) |
Feb 28, 2003 | 1.333 | 1.350 | 1.328 | 1.329 | 1,880,931 | -0.00(-0.16%) |
Feb 27, 2003 | 1.299 | 1.341 | 1.294 | 1.332 | 1,736,492 | +0.03(+2.67%) |
Feb 26, 2003 | 1.316 | 1.327 | 1.295 | 1.297 | 2,073,362 | -0.02(-1.85%) |
Feb 25, 2003 | 1.295 | 1.329 | 1.258 | 1.321 | 3,253,328 | +0.02(+1.54%) |
Feb 24, 2003 | 1.378 | 1.378 | 1.289 | 1.301 | 5,663,098 | -0.12(-8.15%) |
Feb 21, 2003 | 1.402 | 1.429 | 1.389 | 1.417 | 1,159,661 | +0.01(+0.73%) |
Feb 20, 2003 | 1.413 | 1.422 | 1.403 | 1.406 | 1,552,829 | -0.01(-0.84%) |
Feb 19, 2003 | 1.452 | 1.453 | 1.387 | 1.418 | 2,437,919 | -0.02(-1.47%) |
Feb 18, 2003 | 1.422 | 1.459 | 1.420 | 1.439 | 1,122,282 | +0.01(+1.03%) |
Feb 14, 2003 | 1.383 | 1.437 | 1.382 | 1.425 | 1,737,415 | +0.04(+3.06%) |
Feb 13, 2003 | 1.405 | 1.413 | 1.381 | 1.383 | 1,192,425 | -0.03(-1.88%) |
Feb 12, 2003 | 1.446 | 1.448 | 1.406 | 1.409 | 1,944,152 | -0.03(-2.40%) |
Feb 11, 2003 | 1.457 | 1.481 | 1.436 | 1.444 | 2,100,588 | -0.02(-1.11%) |
Feb 10, 2003 | 1.461 | 1.474 | 1.436 | 1.460 | 1,964,456 | -0.00(-0.07%) |
Feb 07, 2003 | 1.506 | 1.522 | 1.452 | 1.461 | 1,248,724 | -0.05(-3.61%) |
Feb 06, 2003 | 1.487 | 1.528 | 1.487 | 1.516 | 1,652,967 | +0.03(+2.08%) |
Feb 05, 2003 | 1.481 | 1.511 | 1.470 | 1.485 | 1,969,994 | +0.01(+0.44%) |
Feb 04, 2003 | 1.483 | 1.491 | 1.456 | 1.478 | 1,464,228 | -0.00(-0.07%) |
Feb 03, 2003 | 1.503 | 1.514 | 1.474 | 1.480 | 1,619,742 | -0.02(-1.16%) |
Jan 31, 2003 | 1.447 | 1.522 | 1.447 | 1.497 | 2,791,863 | +0.04(+2.75%) |
Jan 30, 2003 | 1.501 | 1.511 | 1.449 | 1.457 | 3,302,266 | -0.05(-3.10%) |
Jan 29, 2003 | 1.506 | 1.516 | 1.454 | 1.503 | 3,159,189 | -0.00(-0.18%) |
Jan 28, 2003 | 1.523 | 1.523 | 1.486 | 1.506 | 2,618,813 | -0.01(-0.93%) |
Jan 27, 2003 | 1.554 | 1.576 | 1.503 | 1.520 | 3,413,918 | -0.05(-2.91%) |
Jan 24, 2003 | 1.604 | 1.604 | 1.552 | 1.566 | 4,059,046 | -0.05(-3.35%) |
Jan 23, 2003 | 1.619 | 1.631 | 1.600 | 1.620 | 4,096,424 | +0.01(+0.34%) |
Jan 22, 2003 | 1.610 | 1.633 | 1.577 | 1.614 | 3,167,957 | +0.00(+0.30%) |
Jan 21, 2003 | 1.628 | 1.655 | 1.585 | 1.610 | 4,496,976 | -0.02(-1.13%) |
Jan 17, 2003 | 1.657 | 1.663 | 1.626 | 1.628 | 4,081,657 | -0.04(-2.43%) |
Jan 16, 2003 | 1.587 | 1.685 | 1.587 | 1.669 | 5,454,516 | +0.08(+5.08%) |
Jan 15, 2003 | 1.585 | 1.611 | 1.572 | 1.588 | 2,773,866 | -0.00(-0.10%) |
Jan 14, 2003 | 1.556 | 1.591 | 1.550 | 1.589 | 1,775,255 | +0.02(+1.38%) |
Jan 13, 2003 | 1.565 | 1.577 | 1.538 | 1.568 | 1,150,432 | -0.00(-0.21%) |
Jan 10, 2003 | 1.561 | 1.591 | 1.547 | 1.571 | 1,361,321 | +0.00(+0.24%) |
Jan 09, 2003 | 1.542 | 1.569 | 1.541 | 1.567 | 1,451,768 | +0.02(+1.58%) |
Jan 08, 2003 | 1.575 | 1.575 | 1.536 | 1.543 | 2,172,577 | -0.03(-1.69%) |
Jan 07, 2003 | 1.599 | 1.606 | 1.568 | 1.569 | 3,981,981 | -0.06(-3.91%) |
Jan 06, 2003 | 1.600 | 1.633 | 1.598 | 1.633 | 3,176,263 | +0.04(+2.20%) |
Jan 03, 2003 | 1.600 | 1.604 | 1.583 | 1.598 | 1,322,097 | +0.00(+0.03%) |