Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 1.484 | 1.513 | 1.484 | 1.510 | 1,139,678 | -0.00(-0.07%) |
Feb 26, 2004 | 1.493 | 1.514 | 1.488 | 1.511 | 911,584 | +0.02(+1.20%) |
Feb 25, 2004 | 1.506 | 1.516 | 1.492 | 1.493 | 1,359,852 | -0.02(-1.26%) |
Feb 24, 2004 | 1.487 | 1.530 | 1.487 | 1.512 | 1,824,753 | +0.01(+0.97%) |
Feb 23, 2004 | 1.493 | 1.504 | 1.481 | 1.497 | 835,553 | +0.01(+0.87%) |
Feb 20, 2004 | 1.472 | 1.498 | 1.469 | 1.484 | 799,913 | +0.01(+0.65%) |
Feb 19, 2004 | 1.510 | 1.515 | 1.471 | 1.475 | 1,066,815 | -0.04(-2.45%) |
Feb 18, 2004 | 1.510 | 1.516 | 1.503 | 1.512 | 1,284,613 | +0.01(+0.71%) |
Feb 17, 2004 | 1.538 | 1.538 | 1.487 | 1.501 | 1,995,823 | -0.02(-1.62%) |
Feb 13, 2004 | 1.530 | 1.554 | 1.517 | 1.526 | 1,496,867 | -0.01(-0.58%) |
Feb 12, 2004 | 1.518 | 1.549 | 1.506 | 1.535 | 1,964,143 | +0.02(+1.30%) |
Feb 11, 2004 | 1.487 | 1.515 | 1.486 | 1.515 | 905,248 | +0.02(+1.09%) |
Feb 10, 2004 | 1.479 | 1.499 | 1.479 | 1.499 | 1,201,454 | +0.02(+1.37%) |
Feb 09, 2004 | 1.456 | 1.525 | 1.448 | 1.479 | 3,037,295 | +0.03(+2.09%) |
Feb 06, 2004 | 1.448 | 1.458 | 1.446 | 1.448 | 1,183,238 | -0.01(-0.46%) |
Feb 05, 2004 | 1.417 | 1.471 | 1.409 | 1.455 | 2,343,508 | +0.09(+6.23%) |
Feb 04, 2004 | 1.378 | 1.400 | 1.370 | 1.370 | 1,218,086 | -0.01(-0.93%) |
Feb 03, 2004 | 1.350 | 1.384 | 1.343 | 1.383 | 1,262,437 | +0.04(+3.27%) |
Feb 02, 2004 | 1.366 | 1.366 | 1.330 | 1.339 | 562,315 | -0.02(-1.20%) |
Jan 30, 2004 | 1.369 | 1.382 | 1.354 | 1.355 | 510,835 | -0.02(-1.35%) |
Jan 29, 2004 | 1.367 | 1.381 | 1.358 | 1.374 | 595,579 | +0.01(+0.91%) |
Jan 28, 2004 | 1.406 | 1.410 | 1.355 | 1.361 | 967,024 | -0.04(-2.88%) |
Jan 27, 2004 | 1.430 | 1.432 | 1.402 | 1.402 | 902,872 | -0.03(-2.00%) |
Jan 26, 2004 | 1.442 | 1.442 | 1.416 | 1.430 | 700,914 | -0.01(-0.82%) |
Jan 23, 2004 | 1.395 | 1.442 | 1.392 | 1.442 | 856,936 | +0.04(+2.88%) |
Jan 22, 2004 | 1.386 | 1.409 | 1.384 | 1.402 | 717,546 | +0.02(+1.75%) |
Jan 21, 2004 | 1.369 | 1.387 | 1.353 | 1.378 | 1,582,403 | +0.01(+0.61%) |
Jan 20, 2004 | 1.386 | 1.386 | 1.358 | 1.369 | 1,985,527 | -0.01(-0.81%) |
Jan 16, 2004 | 1.395 | 1.395 | 1.378 | 1.380 | 655,770 | -0.00(-0.28%) |
Jan 15, 2004 | 1.417 | 1.417 | 1.380 | 1.384 | 788,033 | -0.04(-2.68%) |
Jan 14, 2004 | 1.398 | 1.423 | 1.398 | 1.423 | 559,939 | +0.02(+1.77%) |
Jan 13, 2004 | 1.414 | 1.414 | 1.389 | 1.398 | 854,561 | -0.02(-1.07%) |
Jan 12, 2004 | 1.386 | 1.414 | 1.380 | 1.413 | 738,137 | +0.03(+2.36%) |
Jan 09, 2004 | 1.417 | 1.425 | 1.375 | 1.380 | 1,463,604 | -0.04(-3.00%) |
Jan 08, 2004 | 1.423 | 1.432 | 1.420 | 1.423 | 1,020,879 | -0.00(-0.16%) |
Jan 07, 2004 | 1.406 | 1.423 | 1.406 | 1.425 | 1,723,377 | -0.01(-0.39%) |
Jan 06, 2004 | 1.446 | 1.447 | 1.431 | 1.431 | 887,824 | -0.02(-1.20%) |
Jan 05, 2004 | 1.453 | 1.462 | 1.446 | 1.448 | 1,009,791 | +0.00(+0.00%) |
Jan 02, 2004 | 1.453 | 1.473 | 1.446 | 1.448 | 449,852 | +0.00(+0.04%) |
Dec 31, 2003 | 1.487 | 1.492 | 1.447 | 1.448 | 1,146,014 | -0.04(-3.01%) |
Dec 30, 2003 | 1.494 | 1.510 | 1.486 | 1.493 | 585,283 | -0.00(-0.26%) |
Dec 29, 2003 | 1.473 | 1.502 | 1.470 | 1.497 | 1,189,574 | +0.02(+1.60%) |
Dec 26, 2003 | 1.487 | 1.487 | 1.465 | 1.473 | 569,443 | -0.01(-0.76%) |
Dec 24, 2003 | 1.501 | 1.502 | 1.484 | 1.484 | 406,292 | -0.02(-1.09%) |
Dec 23, 2003 | 1.505 | 1.511 | 1.480 | 1.501 | 1,107,206 | +0.01(+0.56%) |
Dec 22, 2003 | 1.492 | 1.506 | 1.487 | 1.492 | 968,608 | +0.00(+0.04%) |
Dec 19, 2003 | 1.485 | 1.507 | 1.470 | 1.492 | 960,688 | +0.01(+0.45%) |
Dec 18, 2003 | 1.485 | 1.494 | 1.469 | 1.485 | 866,440 | +0.00(+0.04%) |
Dec 17, 2003 | 1.492 | 1.494 | 1.482 | 1.484 | 855,353 | -0.01(-0.97%) |
Dec 16, 2003 | 1.493 | 1.502 | 1.492 | 1.499 | 891,784 | +0.01(+0.45%) |
Dec 15, 2003 | 1.520 | 1.520 | 1.492 | 1.492 | 1,804,953 | -0.03(-1.81%) |
Dec 12, 2003 | 1.506 | 1.520 | 1.503 | 1.520 | 811,001 | +0.02(+1.12%) |
Dec 11, 2003 | 1.473 | 1.503 | 1.473 | 1.503 | 849,017 | +0.03(+1.83%) |
Dec 10, 2003 | 1.483 | 1.484 | 1.476 | 1.476 | 2,039,383 | -0.01(-0.49%) |
Dec 09, 2003 | 1.493 | 1.497 | 1.479 | 1.483 | 2,013,247 | -0.01(-0.45%) |
Dec 08, 2003 | 1.478 | 1.490 | 1.473 | 1.490 | 710,418 | +0.02(+1.14%) |
Dec 05, 2003 | 1.473 | 1.481 | 1.473 | 1.473 | 750,017 | -0.01(-0.45%) |
Dec 04, 2003 | 1.465 | 1.485 | 1.465 | 1.480 | 849,017 | +0.01(+0.76%) |
Dec 03, 2003 | 1.476 | 1.490 | 1.469 | 1.469 | 719,130 | -0.01(-0.53%) |
Dec 02, 2003 | 1.477 | 1.490 | 1.471 | 1.476 | 1,015,335 | +0.01(+0.61%) |
Dec 01, 2003 | 1.474 | 1.480 | 1.467 | 1.467 | 589,243 | +0.00(+0.19%) |
Nov 28, 2003 | 1.462 | 1.480 | 1.462 | 1.465 | 519,547 | -0.00(-0.11%) |
Nov 26, 2003 | 1.458 | 1.465 | 1.455 | 1.466 | 677,154 | +0.01(+0.69%) |
Nov 25, 2003 | 1.444 | 1.474 | 1.444 | 1.456 | 1,566,563 | -0.00(-0.15%) |
Nov 24, 2003 | 1.422 | 1.465 | 1.421 | 1.458 | 928,216 | +0.04(+2.48%) |
Nov 21, 2003 | 1.387 | 1.423 | 1.387 | 1.423 | 847,433 | +0.04(+3.13%) |
Nov 20, 2003 | 1.369 | 1.388 | 1.361 | 1.380 | 877,528 | +0.01(+0.78%) |
Nov 19, 2003 | 1.389 | 1.389 | 1.351 | 1.369 | 1,484,987 | -0.03(-2.40%) |
Nov 18, 2003 | 1.403 | 1.437 | 1.396 | 1.403 | 666,066 | +0.00(+0.00%) |
Nov 17, 2003 | 1.387 | 1.414 | 1.384 | 1.403 | 1,054,143 | -0.01(-0.99%) |
Nov 14, 2003 | 1.429 | 1.447 | 1.414 | 1.417 | 814,169 | -0.01(-0.94%) |
Nov 13, 2003 | 1.409 | 1.433 | 1.398 | 1.430 | 935,344 | +0.03(+1.96%) |
Nov 12, 2003 | 1.416 | 1.416 | 1.389 | 1.403 | 1,351,140 | -0.01(-0.83%) |
Nov 11, 2003 | 1.423 | 1.423 | 1.403 | 1.415 | 449,852 | -0.00(-0.32%) |
Nov 10, 2003 | 1.438 | 1.445 | 1.419 | 1.419 | 637,554 | -0.03(-1.94%) |
Nov 07, 2003 | 1.442 | 1.471 | 1.430 | 1.447 | 1,446,180 | +0.01(+0.62%) |
Nov 06, 2003 | 1.376 | 1.438 | 1.357 | 1.438 | 1,350,348 | +0.07(+4.74%) |
Nov 05, 2003 | 1.397 | 1.444 | 1.373 | 1.373 | 1,364,604 | -0.05(-3.55%) |
Nov 04, 2003 | 1.397 | 1.448 | 1.397 | 1.424 | 1,073,895 | +0.04(+2.92%) |
Nov 03, 2003 | 1.344 | 1.384 | 1.344 | 1.383 | 1,212,542 | +0.05(+3.88%) |
Oct 31, 2003 | 1.352 | 1.352 | 1.332 | 1.332 | 557,563 | -0.02(-1.13%) |
Oct 30, 2003 | 1.387 | 1.389 | 1.344 | 1.347 | 601,123 | -0.02(-1.68%) |
Oct 29, 2003 | 1.347 | 1.375 | 1.346 | 1.370 | 666,066 | +0.03(+1.96%) |
Oct 28, 2003 | 1.343 | 1.352 | 1.313 | 1.343 | 727,842 | -0.00(-0.04%) |
Oct 27, 2003 | 1.304 | 1.347 | 1.304 | 1.344 | 902,080 | +0.04(+3.23%) |
Oct 24, 2003 | 1.299 | 1.319 | 1.278 | 1.302 | 776,153 | +0.00(+0.13%) |
Oct 23, 2003 | 1.310 | 1.322 | 1.281 | 1.300 | 1,264,021 | -0.01(-0.73%) |
Oct 22, 2003 | 1.341 | 1.345 | 1.308 | 1.310 | 641,514 | -0.04(-2.71%) |
Oct 21, 2003 | 1.330 | 1.353 | 1.330 | 1.346 | 378,572 | +0.02(+1.52%) |
Oct 20, 2003 | 1.325 | 1.325 | 1.313 | 1.326 | 462,524 | +0.01(+0.47%) |
Oct 17, 2003 | 1.350 | 1.350 | 1.320 | 1.320 | 586,867 | -0.03(-2.41%) |
Oct 16, 2003 | 1.349 | 1.357 | 1.339 | 1.352 | 578,947 | +0.01(+0.58%) |
Oct 15, 2003 | 1.354 | 1.354 | 1.336 | 1.345 | 732,594 | -0.00(-0.12%) |
Oct 14, 2003 | 1.330 | 1.349 | 1.330 | 1.346 | 776,153 | +0.01(+0.54%) |
Oct 13, 2003 | 1.328 | 1.342 | 1.326 | 1.339 | 969,400 | +0.01(+0.80%) |
Oct 10, 2003 | 1.350 | 1.351 | 1.318 | 1.328 | 907,624 | -0.02(-1.58%) |
Oct 09, 2003 | 1.361 | 1.374 | 1.332 | 1.350 | 1,194,326 | -0.00(-0.21%) |
Oct 08, 2003 | 1.359 | 1.359 | 1.345 | 1.352 | 516,379 | -0.01(-0.62%) |
Oct 07, 2003 | 1.337 | 1.361 | 1.333 | 1.361 | 1,012,959 | +0.02(+1.29%) |
Oct 06, 2003 | 1.337 | 1.345 | 1.333 | 1.343 | 757,937 | +0.01(+0.46%) |
Oct 03, 2003 | 1.324 | 1.346 | 1.324 | 1.337 | 1,223,630 | +0.02(+1.71%) |
Oct 02, 2003 | 1.305 | 1.315 | 1.300 | 1.315 | 791,993 | -0.00(-0.09%) |
Oct 01, 2003 | 1.286 | 1.322 | 1.286 | 1.316 | 1,104,830 | +0.04(+2.85%) |
Sep 30, 2003 | 1.282 | 1.293 | 1.279 | 1.279 | 1,062,063 | -0.00(-0.13%) |
Sep 29, 2003 | 1.278 | 1.291 | 1.274 | 1.281 | 944,056 | +0.01(+0.75%) |
Sep 26, 2003 | 1.293 | 1.295 | 1.272 | 1.272 | 1,163,438 | -0.01(-0.88%) |
Sep 25, 2003 | 1.288 | 1.296 | 1.282 | 1.283 | 1,682,194 | +0.00(+0.35%) |
Sep 24, 2003 | 1.265 | 1.307 | 1.265 | 1.278 | 2,238,965 | +0.01(+0.93%) |
Sep 23, 2003 | 1.260 | 1.272 | 1.260 | 1.267 | 975,736 | +0.01(+0.44%) |
Sep 22, 2003 | 1.265 | 1.268 | 1.260 | 1.261 | 1,695,658 | -0.01(-0.71%) |
Sep 19, 2003 | 1.256 | 1.291 | 1.256 | 1.270 | 1,069,191 | +0.01(+1.16%) |
Sep 18, 2003 | 1.251 | 1.254 | 1.249 | 1.255 | 907,624 | +0.00(+0.27%) |
Sep 17, 2003 | 1.246 | 1.265 | 1.246 | 1.252 | 607,459 | +0.01(+0.50%) |
Sep 16, 2003 | 1.232 | 1.249 | 1.229 | 1.246 | 1,115,126 | +0.02(+1.60%) |
Sep 15, 2003 | 1.212 | 1.231 | 1.212 | 1.226 | 843,473 | +0.01(+1.20%) |
Sep 12, 2003 | 1.205 | 1.214 | 1.204 | 1.212 | 803,873 | +0.01(+0.51%) |
Sep 11, 2003 | 1.205 | 1.210 | 1.202 | 1.205 | 1,125,422 | +0.00(+0.28%) |
Sep 10, 2003 | 1.209 | 1.210 | 1.198 | 1.202 | 1,432,716 | -0.01(-0.92%) |
Sep 09, 2003 | 1.219 | 1.224 | 1.210 | 1.213 | 651,018 | -0.00(-0.28%) |
Sep 08, 2003 | 1.207 | 1.228 | 1.203 | 1.217 | 1,946,720 | +0.02(+1.31%) |
Sep 05, 2003 | 1.216 | 1.223 | 1.198 | 1.201 | 1,571,315 | -0.01(-1.20%) |
Sep 04, 2003 | 1.223 | 1.229 | 1.212 | 1.216 | 1,439,052 | -0.01(-0.87%) |
Sep 03, 2003 | 1.229 | 1.232 | 1.214 | 1.226 | 1,828,713 | -0.00(-0.27%) |
Sep 02, 2003 | 1.178 | 1.233 | 1.178 | 1.230 | 1,226,797 | +0.04(+3.50%) |
Aug 29, 2003 | 1.184 | 1.198 | 1.178 | 1.188 | 476,780 | +0.00(+0.09%) |
Aug 28, 2003 | 1.181 | 1.191 | 1.170 | 1.187 | 1,062,063 | +0.01(+0.48%) |
Aug 27, 2003 | 1.191 | 1.201 | 1.181 | 1.181 | 1,813,665 | -0.01(-0.61%) |
Aug 26, 2003 | 1.178 | 1.189 | 1.163 | 1.189 | 725,466 | +0.01(+0.66%) |
Aug 25, 2003 | 1.180 | 1.187 | 1.177 | 1.181 | 1,127,006 | -0.00(-0.19%) |
Aug 22, 2003 | 1.203 | 1.207 | 1.173 | 1.183 | 1,238,677 | -0.02(-1.82%) |
Aug 21, 2003 | 1.178 | 1.205 | 1.172 | 1.205 | 1,001,079 | +0.03(+2.29%) |
Aug 20, 2003 | 1.142 | 1.178 | 1.137 | 1.178 | 1,132,550 | +0.03(+2.79%) |
Aug 19, 2003 | 1.134 | 1.146 | 1.127 | 1.146 | 601,915 | +0.01(+1.29%) |
Aug 18, 2003 | 1.122 | 1.136 | 1.117 | 1.131 | 1,008,207 | +0.02(+1.41%) |
Aug 15, 2003 | 1.095 | 1.118 | 1.089 | 1.116 | 357,981 | +0.02(+1.64%) |
Aug 14, 2003 | 1.086 | 1.098 | 1.083 | 1.098 | 749,225 | +0.01(+1.08%) |
Aug 13, 2003 | 1.100 | 1.103 | 1.065 | 1.086 | 1,233,925 | -0.01(-1.12%) |
Aug 12, 2003 | 1.081 | 1.104 | 1.080 | 1.098 | 768,233 | +0.02(+1.87%) |
Aug 11, 2003 | 1.090 | 1.091 | 1.067 | 1.078 | 1,789,113 | -0.01(-0.57%) |
Aug 08, 2003 | 1.106 | 1.108 | 1.080 | 1.084 | 1,945,136 | -0.02(-1.43%) |
Aug 07, 2003 | 1.142 | 1.142 | 1.082 | 1.100 | 2,540,715 | -0.04(-3.69%) |
Aug 06, 2003 | 1.122 | 1.150 | 1.111 | 1.142 | 765,857 | +0.02(+1.80%) |
Aug 05, 2003 | 1.111 | 1.137 | 1.111 | 1.122 | 772,985 | +0.01(+0.96%) |
Aug 04, 2003 | 1.131 | 1.134 | 1.109 | 1.111 | 1,008,207 | -0.02(-1.49%) |
Aug 01, 2003 | 1.146 | 1.146 | 1.117 | 1.128 | 2,112,246 | -0.01(-1.23%) |
Jul 31, 2003 | 1.148 | 1.158 | 1.134 | 1.142 | 766,649 | -0.01(-0.54%) |
Jul 30, 2003 | 1.162 | 1.162 | 1.125 | 1.148 | 1,267,189 | -0.01(-0.63%) |
Jul 29, 2003 | 1.148 | 1.161 | 1.143 | 1.155 | 521,923 | +0.01(+0.69%) |
Jul 28, 2003 | 1.156 | 1.164 | 1.142 | 1.148 | 711,210 | -0.00(-0.34%) |
Jul 25, 2003 | 1.149 | 1.158 | 1.148 | 1.152 | 611,419 | +0.00(+0.19%) |
Jul 24, 2003 | 1.149 | 1.156 | 1.141 | 1.149 | 929,008 | +0.00(+0.25%) |
Jul 23, 2003 | 1.164 | 1.164 | 1.143 | 1.146 | 683,490 | -0.02(-1.78%) |
Jul 22, 2003 | 1.162 | 1.167 | 1.146 | 1.167 | 603,499 | +0.01(+0.92%) |
Jul 21, 2003 | 1.162 | 1.169 | 1.144 | 1.157 | 814,961 | -0.01(-0.48%) |
Jul 18, 2003 | 1.185 | 1.185 | 1.134 | 1.162 | 1,143,638 | -0.03(-2.22%) |
Jul 17, 2003 | 1.170 | 1.189 | 1.162 | 1.189 | 1,441,428 | +0.02(+1.58%) |
Jul 16, 2003 | 1.203 | 1.203 | 1.156 | 1.170 | 1,085,823 | -0.03(-2.71%) |
Jul 15, 2003 | 1.179 | 1.203 | 1.175 | 1.203 | 1,647,346 | +0.02(+1.81%) |
Jul 14, 2003 | 1.201 | 1.205 | 1.176 | 1.181 | 1,810,497 | +0.00(+0.38%) |
Jul 11, 2003 | 1.164 | 1.187 | 1.159 | 1.177 | 1,360,644 | +0.02(+1.40%) |
Jul 10, 2003 | 1.145 | 1.163 | 1.137 | 1.161 | 1,492,115 | +0.02(+1.62%) |
Jul 09, 2003 | 1.136 | 1.144 | 1.118 | 1.142 | 1,186,406 | +0.01(+1.04%) |
Jul 08, 2003 | 1.123 | 1.131 | 1.113 | 1.130 | 2,066,311 | +0.01(+1.10%) |
Jul 07, 2003 | 1.080 | 1.120 | 1.075 | 1.118 | 3,221,829 | +0.02(+1.74%) |
Jul 03, 2003 | 1.099 | 1.102 | 1.089 | 1.099 | 742,889 | +0.01(+0.51%) |
Jul 02, 2003 | 1.095 | 1.103 | 1.086 | 1.093 | 1,888,112 | -0.00(-0.15%) |
Jul 01, 2003 | 1.116 | 1.117 | 1.073 | 1.095 | 2,551,011 | -0.01(-1.26%) |
Jun 30, 2003 | 1.099 | 1.122 | 1.098 | 1.109 | 1,731,297 | +0.00(+0.00%) |
Jun 26, 2003 | 1.107 | 1.115 | 1.104 | 1.109 | 1,185,614 | +0.00(+0.27%) |
Jun 25, 2003 | 1.113 | 1.123 | 1.092 | 1.106 | 1,006,227 | -0.01(-0.64%) |
Jun 24, 2003 | 1.117 | 1.124 | 1.110 | 1.113 | 1,147,598 | -0.00(-0.37%) |
Jun 23, 2003 | 1.140 | 1.141 | 1.114 | 1.117 | 1,365,000 | -0.03(-2.19%) |
Jun 20, 2003 | 1.128 | 1.142 | 1.123 | 1.142 | 704,478 | +0.02(+1.77%) |
Jun 19, 2003 | 1.132 | 1.136 | 1.122 | 1.122 | 1,147,598 | -0.01(-0.83%) |
Jun 18, 2003 | 1.129 | 1.148 | 1.122 | 1.132 | 1,740,405 | -0.00(-0.23%) |
Jun 17, 2003 | 1.149 | 1.149 | 1.113 | 1.134 | 1,637,050 | -0.01(-0.53%) |
Jun 16, 2003 | 1.139 | 1.147 | 1.103 | 1.140 | 1,740,405 | +0.00(+0.10%) |
Jun 13, 2003 | 1.128 | 1.153 | 1.120 | 1.139 | 2,450,824 | +0.01(+1.23%) |
Jun 12, 2003 | 1.156 | 1.157 | 1.122 | 1.125 | 1,410,144 | -0.03(-2.91%) |
Jun 11, 2003 | 1.160 | 1.163 | 1.144 | 1.159 | 963,460 | -0.01(-0.55%) |
Jun 10, 2003 | 1.166 | 1.175 | 1.164 | 1.165 | 504,895 | +0.01(+0.45%) |
Jun 09, 2003 | 1.161 | 1.161 | 1.149 | 1.160 | 681,906 | -0.00(-0.13%) |
Jun 06, 2003 | 1.208 | 1.213 | 1.162 | 1.162 | 1,089,387 | -0.04(-3.24%) |
Jun 05, 2003 | 1.183 | 1.206 | 1.182 | 1.201 | 536,971 | +0.02(+1.45%) |
Jun 04, 2003 | 1.151 | 1.195 | 1.151 | 1.183 | 945,640 | +0.03(+2.40%) |
Jun 03, 2003 | 1.162 | 1.166 | 1.151 | 1.156 | 918,316 | -0.00(-0.19%) |
Jun 02, 2003 | 1.145 | 1.172 | 1.142 | 1.158 | 1,412,520 | +0.04(+3.17%) |
May 30, 2003 | 1.109 | 1.132 | 1.109 | 1.122 | 1,286,593 | +0.02(+1.56%) |
May 29, 2003 | 1.098 | 1.118 | 1.095 | 1.105 | 1,039,491 | +0.01(+0.89%) |
May 28, 2003 | 1.104 | 1.107 | 1.092 | 1.095 | 902,872 | -0.00(-0.31%) |
May 27, 2003 | 1.069 | 1.113 | 1.068 | 1.099 | 2,064,727 | +0.03(+2.84%) |
May 23, 2003 | 1.073 | 1.076 | 1.062 | 1.068 | 705,666 | -0.00(-0.04%) |
May 22, 2003 | 1.077 | 1.088 | 1.068 | 1.069 | 1,413,708 | -0.01(-1.07%) |
May 21, 2003 | 1.049 | 1.089 | 1.048 | 1.080 | 1,627,546 | +0.03(+2.67%) |
May 20, 2003 | 1.060 | 1.061 | 1.047 | 1.052 | 1,267,585 | -0.00(-0.42%) |
May 19, 2003 | 1.066 | 1.068 | 1.028 | 1.057 | 1,993,447 | +0.00(+0.36%) |
May 16, 2003 | 1.091 | 1.091 | 1.053 | 1.053 | 1,671,502 | -0.04(-3.76%) |
May 15, 2003 | 1.126 | 1.126 | 1.074 | 1.094 | 3,554,467 | -0.00(-0.44%) |
May 14, 2003 | 1.066 | 1.110 | 1.064 | 1.099 | 2,124,126 | +0.03(+2.91%) |
May 13, 2003 | 1.051 | 1.068 | 1.044 | 1.068 | 984,843 | +0.01(+1.13%) |
May 12, 2003 | 1.060 | 1.068 | 1.051 | 1.056 | 496,579 | -0.01(-0.84%) |
May 09, 2003 | 1.057 | 1.065 | 1.056 | 1.065 | 611,815 | +0.01(+0.74%) |
May 08, 2003 | 1.042 | 1.070 | 1.040 | 1.057 | 660,522 | +0.02(+1.47%) |
May 07, 2003 | 1.038 | 1.051 | 1.037 | 1.042 | 1,326,985 | -0.00(-0.14%) |
May 06, 2003 | 1.049 | 1.062 | 1.039 | 1.043 | 2,611,202 | -0.00(-0.22%) |
May 05, 2003 | 1.075 | 1.075 | 1.045 | 1.046 | 1,312,729 | -0.02(-2.27%) |
May 02, 2003 | 1.072 | 1.078 | 1.064 | 1.070 | 1,313,917 | -0.00(-0.17%) |
May 01, 2003 | 1.059 | 1.077 | 1.054 | 1.072 | 1,255,705 | +0.01(+1.24%) |
Apr 30, 2003 | 1.064 | 1.076 | 1.042 | 1.059 | 1,203,434 | -0.01(-0.81%) |
Apr 29, 2003 | 1.054 | 1.085 | 1.054 | 1.067 | 1,379,256 | +0.01(+1.24%) |
Apr 28, 2003 | 1.020 | 1.056 | 1.020 | 1.054 | 1,520,627 | +0.03(+3.22%) |
Apr 25, 2003 | 1.029 | 1.038 | 1.020 | 1.021 | 1,163,042 | -0.01(-0.76%) |
Apr 24, 2003 | 1.052 | 1.056 | 1.025 | 1.029 | 2,868,996 | -0.03(-2.72%) |
Apr 23, 2003 | 1.037 | 1.058 | 1.027 | 1.058 | 3,730,289 | -0.02(-1.84%) |
Apr 22, 2003 | 1.083 | 1.096 | 1.073 | 1.078 | 1,388,760 | -0.01(-0.48%) |
Apr 21, 2003 | 1.080 | 1.096 | 1.069 | 1.083 | 2,163,330 | +0.00(+0.24%) |
Apr 17, 2003 | 1.071 | 1.101 | 1.068 | 1.080 | 2,580,315 | +0.01(+1.33%) |
Apr 16, 2003 | 1.054 | 1.076 | 1.054 | 1.066 | 2,720,497 | +0.01(+1.21%) |
Apr 15, 2003 | 1.057 | 1.057 | 1.050 | 1.054 | 2,412,808 | -0.00(-0.32%) |
Apr 14, 2003 | 1.035 | 1.075 | 1.035 | 1.057 | 4,649,794 | +0.03(+2.84%) |
Apr 11, 2003 | 1.031 | 1.048 | 1.028 | 1.028 | 2,132,442 | +0.00(+0.25%) |
Apr 10, 2003 | 1.020 | 1.043 | 1.016 | 1.025 | 1,748,721 | +0.01(+0.74%) |
Apr 09, 2003 | 0.9981 | 1.025 | 0.9981 | 1.018 | 3,335,876 | +0.02(+1.95%) |
Apr 08, 2003 | 0.9918 | 1.007 | 0.9918 | 0.9981 | 1,791,489 | -0.00(-0.26%) |
Apr 07, 2003 | 1.014 | 1.027 | 0.9974 | 1.001 | 2,081,359 | -0.01(-0.93%) |
Apr 04, 2003 | 1.012 | 1.016 | 1.002 | 1.010 | 1,935,236 | -0.00(-0.18%) |
Apr 03, 2003 | 1.052 | 1.052 | 1.009 | 1.012 | 4,110,446 | -0.04(-3.63%) |
Apr 02, 2003 | 1.037 | 1.064 | 1.037 | 1.050 | 2,108,682 | +0.02(+1.55%) |
Apr 01, 2003 | 1.025 | 1.040 | 1.013 | 1.034 | 2,734,753 | +0.01(+0.91%) |
Mar 31, 2003 | 1.017 | 1.036 | 0.9993 | 1.025 | 5,603,750 | +0.01(+0.70%) |
Mar 28, 2003 | 0.9978 | 1.018 | 0.9888 | 1.018 | 24,245,694 | +0.03(+2.76%) |
Mar 27, 2003 | 0.9839 | 0.9985 | 0.9836 | 0.9903 | 2,655,158 | +0.00(+0.19%) |
Mar 26, 2003 | 0.9910 | 0.9951 | 0.9761 | 0.9884 | 3,030,563 | -0.00(-0.26%) |
Mar 25, 2003 | 0.9727 | 1.006 | 0.9690 | 0.9910 | 6,250,017 | +0.05(+5.79%) |
Mar 24, 2003 | 0.9353 | 0.9409 | 0.9271 | 0.9368 | 1,087,011 | -0.01(-1.22%) |
Mar 21, 2003 | 0.9349 | 0.9690 | 0.9338 | 0.9484 | 1,444,596 | +0.01(+1.40%) |
Mar 20, 2003 | 0.9364 | 0.9368 | 0.9173 | 0.9353 | 951,580 | -0.01(-0.79%) |
Mar 19, 2003 | 0.9671 | 0.9671 | 0.9319 | 0.9428 | 2,302,325 | -0.03(-2.74%) |
Mar 18, 2003 | 0.9615 | 0.9708 | 0.9476 | 0.9693 | 835,157 | +0.00(+0.31%) |
Mar 17, 2003 | 0.9357 | 0.9727 | 0.9353 | 0.9663 | 1,110,770 | +0.03(+2.91%) |
Mar 14, 2003 | 0.9428 | 0.9540 | 0.9226 | 0.9390 | 1,331,737 | +0.00(+0.00%) |
Mar 13, 2003 | 0.9450 | 0.9450 | 0.9241 | 0.9390 | 989,595 | -0.01(-0.63%) |
Mar 12, 2003 | 0.9416 | 0.9540 | 0.9282 | 0.9450 | 422,924 | -0.00(-0.12%) |
Mar 11, 2003 | 0.9446 | 0.9634 | 0.9446 | 0.9461 | 563,107 | +0.00(+0.40%) |
Mar 10, 2003 | 0.9308 | 0.9424 | 0.9184 | 0.9424 | 1,317,481 | +0.01(+0.84%) |
Mar 07, 2003 | 0.9166 | 0.9476 | 0.9166 | 0.9345 | 1,326,985 | +0.01(+0.93%) |
Mar 06, 2003 | 0.9319 | 0.9390 | 0.9259 | 0.9259 | 1,888,904 | -0.01(-0.64%) |
Mar 05, 2003 | 0.9271 | 0.9398 | 0.9166 | 0.9319 | 2,147,886 | +0.01(+0.93%) |
Mar 04, 2003 | 0.9308 | 0.9308 | 0.9072 | 0.9233 | 1,234,321 | -0.01(-0.76%) |