Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.145 | 2.202 | 2.145 | 2.193 | 136,300 | +0.03(+1.57%) |
Feb 26, 2004 | 2.153 | 2.159 | 2.148 | 2.159 | 48,433 | +0.01(+0.38%) |
Feb 25, 2004 | 2.170 | 2.171 | 2.148 | 2.151 | 72,865 | -0.03(-1.55%) |
Feb 24, 2004 | 2.169 | 2.190 | 2.162 | 2.185 | 146,159 | +0.02(+0.70%) |
Feb 23, 2004 | 2.185 | 2.197 | 2.162 | 2.170 | 140,587 | -0.02(-0.69%) |
Feb 20, 2004 | 2.159 | 2.199 | 2.153 | 2.185 | 104,583 | +0.03(+1.19%) |
Feb 19, 2004 | 2.191 | 2.195 | 2.153 | 2.159 | 169,733 | -0.05(-2.06%) |
Feb 18, 2004 | 2.243 | 2.243 | 2.198 | 2.205 | 252,885 | -0.05(-2.28%) |
Feb 17, 2004 | 2.317 | 2.317 | 2.255 | 2.256 | 124,728 | -0.06(-2.57%) |
Feb 13, 2004 | 2.298 | 2.325 | 2.289 | 2.316 | 125,156 | +0.02(+1.02%) |
Feb 12, 2004 | 2.391 | 2.391 | 2.275 | 2.292 | 159,446 | -0.10(-4.10%) |
Feb 11, 2004 | 2.383 | 2.418 | 2.363 | 2.390 | 126,014 | +0.01(+0.34%) |
Feb 10, 2004 | 2.389 | 2.422 | 2.377 | 2.382 | 80,580 | +0.00(+0.00%) |
Feb 09, 2004 | 2.372 | 2.414 | 2.366 | 2.382 | 161,589 | +0.02(+0.69%) |
Feb 06, 2004 | 2.356 | 2.379 | 2.334 | 2.366 | 147,016 | +0.03(+1.40%) |
Feb 05, 2004 | 2.326 | 2.369 | 2.326 | 2.333 | 266,172 | +0.02(+0.91%) |
Feb 04, 2004 | 2.293 | 2.338 | 2.282 | 2.312 | 138,015 | +0.00(+0.05%) |
Feb 03, 2004 | 2.277 | 2.344 | 2.277 | 2.311 | 217,310 | +0.04(+1.69%) |
Feb 02, 2004 | 2.248 | 2.310 | 2.227 | 2.272 | 138,872 | +0.03(+1.14%) |
Jan 30, 2004 | 2.242 | 2.265 | 2.237 | 2.247 | 72,436 | -0.00(-0.16%) |
Jan 29, 2004 | 2.257 | 2.261 | 2.233 | 2.250 | 385,328 | +0.00(+0.10%) |
Jan 28, 2004 | 2.263 | 2.264 | 2.246 | 2.248 | 194,593 | -0.03(-1.28%) |
Jan 27, 2004 | 2.286 | 2.299 | 2.272 | 2.277 | 135,443 | +0.02(+0.77%) |
Jan 26, 2004 | 2.241 | 2.262 | 2.230 | 2.260 | 287,603 | +0.01(+0.57%) |
Jan 23, 2004 | 2.234 | 2.291 | 2.229 | 2.247 | 146,159 | -0.01(-0.57%) |
Jan 22, 2004 | 2.146 | 2.264 | 2.146 | 2.260 | 1,281,143 | +0.10(+4.70%) |
Jan 21, 2004 | 2.204 | 2.205 | 2.151 | 2.158 | 115,298 | -0.05(-2.43%) |
Jan 20, 2004 | 2.198 | 2.222 | 2.198 | 2.212 | 70,293 | +0.07(+3.32%) |
Jan 16, 2004 | 2.144 | 2.156 | 2.124 | 2.141 | 71,579 | -0.01(-0.65%) |
Jan 15, 2004 | 2.181 | 2.191 | 2.151 | 2.155 | 144,873 | -0.05(-2.07%) |
Jan 14, 2004 | 2.195 | 2.209 | 2.180 | 2.200 | 101,154 | -0.00(-0.05%) |
Jan 13, 2004 | 2.228 | 2.261 | 2.197 | 2.201 | 161,589 | -0.03(-1.20%) |
Jan 12, 2004 | 2.265 | 2.265 | 2.215 | 2.228 | 115,727 | -0.04(-1.90%) |
Jan 09, 2004 | 2.204 | 2.275 | 2.199 | 2.271 | 169,733 | +0.07(+3.18%) |
Jan 08, 2004 | 2.205 | 2.223 | 2.176 | 2.201 | 123,013 | +0.01(+0.43%) |
Jan 07, 2004 | 2.174 | 2.193 | 2.141 | 2.192 | 225,882 | +0.03(+1.29%) |
Jan 06, 2004 | 2.071 | 2.177 | 2.067 | 2.164 | 357,897 | +0.12(+5.70%) |
Jan 05, 2004 | 1.982 | 2.051 | 1.982 | 2.047 | 194,164 | +0.09(+4.84%) |
Jan 02, 2004 | 1.954 | 1.960 | 1.936 | 1.953 | 78,437 | +0.03(+1.45%) |
Dec 31, 2003 | 1.949 | 1.968 | 1.925 | 1.925 | 147,873 | -0.02(-0.84%) |
Dec 30, 2003 | 1.931 | 1.984 | 1.931 | 1.941 | 119,584 | +0.00(+0.00%) |
Dec 29, 2003 | 1.914 | 1.955 | 1.914 | 1.941 | 93,867 | +0.03(+1.40%) |
Dec 26, 2003 | 1.901 | 1.914 | 1.901 | 1.914 | 7,286 | +0.00(+0.06%) |
Dec 24, 2003 | 1.882 | 1.922 | 1.870 | 1.913 | 53,577 | +0.04(+2.12%) |
Dec 23, 2003 | 1.887 | 1.891 | 1.873 | 1.873 | 65,150 | -0.02(-1.11%) |
Dec 22, 2003 | 1.880 | 1.906 | 1.855 | 1.894 | 195,450 | +0.01(+0.56%) |
Dec 19, 2003 | 1.866 | 1.891 | 1.863 | 1.884 | 78,437 | +0.00(+0.12%) |
Dec 18, 2003 | 1.857 | 1.878 | 1.857 | 1.882 | 114,870 | +0.00(+0.06%) |
Dec 17, 2003 | 1.858 | 1.880 | 1.852 | 1.880 | 123,871 | +0.01(+0.37%) |
Dec 16, 2003 | 1.864 | 1.887 | 1.861 | 1.873 | 67,293 | +0.03(+1.39%) |
Dec 15, 2003 | 1.836 | 1.869 | 1.836 | 1.848 | 171,447 | +0.04(+2.00%) |
Dec 12, 2003 | 1.792 | 1.827 | 1.792 | 1.812 | 100,725 | +0.01(+0.39%) |
Dec 11, 2003 | 1.785 | 1.809 | 1.765 | 1.805 | 63,435 | -0.03(-1.46%) |
Dec 10, 2003 | 1.880 | 1.882 | 1.827 | 1.831 | 111,869 | -0.07(-3.44%) |
Dec 09, 2003 | 1.870 | 1.897 | 1.870 | 1.897 | 58,720 | +0.02(+1.25%) |
Dec 08, 2003 | 1.878 | 1.878 | 1.869 | 1.873 | 28,288 | -0.02(-0.92%) |
Dec 05, 2003 | 1.875 | 1.889 | 1.875 | 1.891 | 23,574 | +0.03(+1.50%) |
Dec 04, 2003 | 1.843 | 1.863 | 1.843 | 1.863 | 80,580 | -0.02(-0.81%) |
Dec 03, 2003 | 1.863 | 1.889 | 1.863 | 1.878 | 71,150 | +0.03(+1.77%) |
Dec 02, 2003 | 1.806 | 1.847 | 1.806 | 1.845 | 71,150 | +0.02(+0.83%) |
Dec 01, 2003 | 1.812 | 1.833 | 1.765 | 1.830 | 110,155 | +0.01(+0.45%) |
Nov 28, 2003 | 1.807 | 1.843 | 1.807 | 1.822 | 84,009 | +0.03(+1.43%) |
Nov 26, 2003 | 1.865 | 1.868 | 1.788 | 1.796 | 212,595 | -0.09(-4.53%) |
Nov 25, 2003 | 1.891 | 1.891 | 1.882 | 1.882 | 25,288 | -0.00(-0.19%) |
Nov 24, 2003 | 1.915 | 1.919 | 1.862 | 1.885 | 142,730 | -0.06(-3.00%) |
Nov 21, 2003 | 1.940 | 1.954 | 1.934 | 1.943 | 84,866 | -0.01(-0.66%) |
Nov 20, 2003 | 1.925 | 1.960 | 1.920 | 1.956 | 123,871 | +0.04(+2.07%) |
Nov 19, 2003 | 1.908 | 1.922 | 1.904 | 1.917 | 84,438 | +0.02(+1.23%) |
Nov 18, 2003 | 1.835 | 1.893 | 1.835 | 1.893 | 209,166 | +0.07(+3.57%) |
Nov 17, 2003 | 1.813 | 1.827 | 1.781 | 1.828 | 48,433 | -0.01(-0.70%) |
Nov 14, 2003 | 1.875 | 1.883 | 1.840 | 1.841 | 43,719 | -0.03(-1.68%) |
Nov 13, 2003 | 1.875 | 1.889 | 1.872 | 1.872 | 15,430 | -0.00(-0.12%) |
Nov 12, 2003 | 1.882 | 1.882 | 1.873 | 1.875 | 54,006 | +0.00(+0.19%) |
Nov 11, 2003 | 1.849 | 1.876 | 1.836 | 1.871 | 59,149 | +0.00(+0.12%) |
Nov 10, 2003 | 1.829 | 1.882 | 1.829 | 1.869 | 93,439 | +0.05(+2.89%) |
Nov 07, 2003 | 1.820 | 1.824 | 1.817 | 1.816 | 525,058 | -0.01(-0.32%) |
Nov 06, 2003 | 1.829 | 1.829 | 1.802 | 1.822 | 133,300 | -0.02(-0.95%) |
Nov 05, 2003 | 1.831 | 1.866 | 1.836 | 1.840 | 210,880 | -0.01(-0.69%) |
Nov 04, 2003 | 1.831 | 1.866 | 1.831 | 1.852 | 162,018 | +0.03(+1.60%) |
Nov 03, 2003 | 1.824 | 1.830 | 1.816 | 1.823 | 91,724 | -0.01(-0.51%) |
Oct 31, 2003 | 1.826 | 1.833 | 1.826 | 1.833 | 45,862 | +0.01(+0.58%) |
Oct 30, 2003 | 1.848 | 1.850 | 1.814 | 1.822 | 52,720 | +0.02(+1.17%) |
Oct 29, 2003 | 1.784 | 1.815 | 1.784 | 1.801 | 72,008 | +0.02(+1.05%) |
Oct 28, 2003 | 1.770 | 1.792 | 1.770 | 1.782 | 603,496 | +0.01(+0.59%) |
Oct 27, 2003 | 1.761 | 1.777 | 1.759 | 1.772 | 157,303 | +0.02(+0.93%) |
Oct 24, 2003 | 1.763 | 1.768 | 1.746 | 1.756 | 49,291 | -0.01(-0.40%) |
Oct 23, 2003 | 1.759 | 1.772 | 1.740 | 1.763 | 178,734 | +0.01(+0.33%) |
Oct 22, 2003 | 1.760 | 1.771 | 1.726 | 1.757 | 79,294 | +0.00(+0.00%) |
Oct 21, 2003 | 1.758 | 1.758 | 1.747 | 1.757 | 24,431 | -0.00(-0.07%) |
Oct 20, 2003 | 1.761 | 1.765 | 1.759 | 1.758 | 83,152 | -0.00(-0.07%) |
Oct 17, 2003 | 1.799 | 1.799 | 1.750 | 1.759 | 92,581 | -0.00(-0.13%) |
Oct 16, 2003 | 1.745 | 1.761 | 1.736 | 1.761 | 37,718 | +0.02(+1.41%) |
Oct 15, 2003 | 1.705 | 1.738 | 1.705 | 1.737 | 65,150 | +0.05(+2.69%) |
Oct 14, 2003 | 1.698 | 1.710 | 1.691 | 1.691 | 46,290 | -0.01(-0.82%) |
Oct 13, 2003 | 1.696 | 1.705 | 1.694 | 1.705 | 6,857 | +0.01(+0.55%) |
Oct 10, 2003 | 1.690 | 1.702 | 1.684 | 1.696 | 102,440 | +0.03(+1.54%) |
Oct 09, 2003 | 1.674 | 1.697 | 1.665 | 1.670 | 578,207 | +0.02(+1.49%) |
Oct 08, 2003 | 1.627 | 1.647 | 1.627 | 1.646 | 87,009 | +0.02(+0.93%) |
Oct 07, 2003 | 1.709 | 1.693 | 1.617 | 1.631 | 144,016 | -0.08(-4.57%) |
Oct 06, 2003 | 1.711 | 1.711 | 1.673 | 1.709 | 101,154 | -0.01(-0.68%) |
Oct 03, 2003 | 1.723 | 1.731 | 1.714 | 1.721 | 178,305 | -0.02(-1.07%) |
Oct 02, 2003 | 1.758 | 1.759 | 1.738 | 1.739 | 136,300 | -0.05(-2.99%) |
Oct 01, 2003 | 1.814 | 1.814 | 1.784 | 1.793 | 63,007 | +0.00(+0.26%) |
Sep 30, 2003 | 1.824 | 1.824 | 1.768 | 1.788 | 112,298 | -0.03(-1.92%) |
Sep 29, 2003 | 1.805 | 1.837 | 1.805 | 1.823 | 113,584 | +0.02(+0.84%) |
Sep 26, 2003 | 1.828 | 1.828 | 1.808 | 1.808 | 147,016 | -0.03(-1.65%) |
Sep 25, 2003 | 1.855 | 1.857 | 1.829 | 1.838 | 160,303 | -0.02(-0.94%) |
Sep 24, 2003 | 1.858 | 1.863 | 1.856 | 1.856 | 21,430 | +0.01(+0.57%) |
Sep 23, 2003 | 1.838 | 1.848 | 1.829 | 1.845 | 19,287 | +0.01(+0.38%) |
Sep 22, 2003 | 1.847 | 1.848 | 1.830 | 1.838 | 44,147 | -0.01(-0.50%) |
Sep 19, 2003 | 1.861 | 1.865 | 1.848 | 1.848 | 25,288 | -0.02(-0.88%) |
Sep 18, 2003 | 1.826 | 1.864 | 1.815 | 1.864 | 243,884 | +0.05(+2.77%) |
Sep 17, 2003 | 1.815 | 1.820 | 1.809 | 1.814 | 228,025 | +0.00(+0.00%) |
Sep 16, 2003 | 1.819 | 1.828 | 1.814 | 1.814 | 32,146 | +0.00(+0.06%) |
Sep 15, 2003 | 1.812 | 1.826 | 1.812 | 1.813 | 30,860 | +0.00(+0.13%) |
Sep 12, 2003 | 1.807 | 1.814 | 1.805 | 1.810 | 37,289 | +0.01(+0.32%) |
Sep 11, 2003 | 1.785 | 1.807 | 1.784 | 1.805 | 39,861 | +0.01(+0.52%) |
Sep 10, 2003 | 1.802 | 1.819 | 1.774 | 1.795 | 159,017 | -0.01(-0.52%) |
Sep 09, 2003 | 1.822 | 1.822 | 1.795 | 1.805 | 174,448 | -0.01(-0.71%) |
Sep 08, 2003 | 1.779 | 1.820 | 1.766 | 1.817 | 26,574 | +0.03(+1.56%) |
Sep 05, 2003 | 1.785 | 1.799 | 1.785 | 1.789 | 38,147 | +0.01(+0.46%) |
Sep 04, 2003 | 1.772 | 1.781 | 1.765 | 1.781 | 79,723 | +0.02(+1.06%) |
Sep 03, 2003 | 1.752 | 1.768 | 1.740 | 1.763 | 61,721 | +0.04(+2.58%) |
Sep 02, 2003 | 1.666 | 1.738 | 1.666 | 1.718 | 80,580 | +0.06(+3.37%) |
Aug 29, 2003 | 1.652 | 1.681 | 1.652 | 1.662 | 32,146 | +0.01(+0.85%) |
Aug 28, 2003 | 1.697 | 1.698 | 1.631 | 1.648 | 134,157 | -0.04(-2.62%) |
Aug 27, 2003 | 1.703 | 1.703 | 1.687 | 1.693 | 44,576 | -0.03(-1.76%) |
Aug 26, 2003 | 1.728 | 1.742 | 1.709 | 1.723 | 33,432 | -0.01(-0.34%) |
Aug 25, 2003 | 1.721 | 1.731 | 1.721 | 1.729 | 12,001 | +0.00(+0.07%) |
Aug 22, 2003 | 1.757 | 1.757 | 1.696 | 1.728 | 281,602 | -0.03(-1.92%) |
Aug 21, 2003 | 1.767 | 1.782 | 1.753 | 1.761 | 58,720 | -0.02(-0.85%) |
Aug 20, 2003 | 1.791 | 1.791 | 1.774 | 1.777 | 28,288 | -0.03(-1.87%) |
Aug 19, 2003 | 1.830 | 1.830 | 1.810 | 1.810 | 21,430 | -0.03(-1.40%) |
Aug 18, 2003 | 1.837 | 1.849 | 1.830 | 1.836 | 18,859 | -0.01(-0.57%) |
Aug 15, 2003 | 1.841 | 1.847 | 1.836 | 1.847 | 102,011 | +0.00(+0.06%) |
Aug 14, 2003 | 1.779 | 1.848 | 1.779 | 1.845 | 132,014 | +0.07(+4.15%) |
Aug 13, 2003 | 1.710 | 1.778 | 1.710 | 1.772 | 102,440 | +0.07(+3.83%) |
Aug 12, 2003 | 1.718 | 1.719 | 1.701 | 1.707 | 38,575 | -0.02(-1.01%) |
Aug 11, 2003 | 1.702 | 1.732 | 1.702 | 1.724 | 57,435 | +0.03(+1.86%) |
Aug 08, 2003 | 1.700 | 1.707 | 1.686 | 1.693 | 67,721 | +0.00(+0.14%) |
Aug 07, 2003 | 1.705 | 1.729 | 1.684 | 1.690 | 55,720 | -0.02(-0.89%) |
Aug 06, 2003 | 1.754 | 1.754 | 1.705 | 1.705 | 494,626 | -0.05(-2.60%) |
Aug 05, 2003 | 1.771 | 1.792 | 1.751 | 1.751 | 45,433 | -0.03(-1.83%) |
Aug 04, 2003 | 1.785 | 1.785 | 1.784 | 1.784 | 857 | -0.00(-0.07%) |
Aug 01, 2003 | 1.795 | 1.816 | 1.782 | 1.785 | 30,003 | -0.02(-0.97%) |
Jul 31, 2003 | 1.779 | 1.824 | 1.778 | 1.802 | 58,292 | +0.02(+1.31%) |
Jul 30, 2003 | 1.794 | 1.806 | 1.777 | 1.779 | 118,727 | -0.03(-1.49%) |
Jul 29, 2003 | 1.831 | 1.835 | 1.795 | 1.806 | 53,577 | -0.03(-1.71%) |
Jul 28, 2003 | 1.813 | 1.841 | 1.803 | 1.837 | 55,291 | +0.03(+1.94%) |
Jul 25, 2003 | 1.794 | 1.808 | 1.785 | 1.802 | 38,147 | +0.02(+1.05%) |
Jul 24, 2003 | 1.812 | 1.835 | 1.781 | 1.784 | 45,005 | -0.03(-1.42%) |
Jul 23, 2003 | 1.793 | 1.815 | 1.792 | 1.809 | 45,862 | +0.02(+1.04%) |
Jul 22, 2003 | 1.795 | 1.799 | 1.768 | 1.791 | 84,866 | -0.01(-0.71%) |
Jul 21, 2003 | 1.802 | 1.809 | 1.786 | 1.803 | 71,150 | -0.00(-0.13%) |
Jul 18, 2003 | 1.809 | 1.809 | 1.787 | 1.806 | 89,581 | -0.02(-0.83%) |
Jul 17, 2003 | 1.894 | 1.894 | 1.813 | 1.821 | 132,443 | -0.08(-4.06%) |
Jul 16, 2003 | 1.901 | 1.921 | 1.891 | 1.898 | 96,867 | +0.00(+0.25%) |
Jul 15, 2003 | 1.927 | 1.927 | 1.889 | 1.893 | 176,591 | -0.03(-1.40%) |
Jul 14, 2003 | 1.873 | 1.927 | 1.873 | 1.920 | 89,581 | +0.05(+2.81%) |
Jul 11, 2003 | 1.866 | 1.878 | 1.861 | 1.868 | 19,287 | +0.00(+0.06%) |
Jul 10, 2003 | 1.852 | 1.866 | 1.841 | 1.866 | 30,003 | -0.00(-0.12%) |
Jul 09, 2003 | 1.889 | 1.891 | 1.866 | 1.869 | 42,433 | -0.02(-1.17%) |
Jul 08, 2003 | 1.872 | 1.904 | 1.852 | 1.891 | 203,165 | +0.00(+0.06%) |
Jul 07, 2003 | 1.861 | 1.890 | 1.861 | 1.890 | 62,149 | +0.00(+0.00%) |
Jul 03, 2003 | 1.873 | 1.892 | 1.873 | 1.890 | 177,877 | +0.01(+0.68%) |
Jul 02, 2003 | 1.851 | 1.894 | 1.851 | 1.877 | 37,289 | +0.03(+1.51%) |
Jul 01, 2003 | 1.889 | 1.889 | 1.820 | 1.849 | 18,859 | -0.02(-1.25%) |
Jun 30, 2003 | 1.850 | 1.872 | 1.844 | 1.872 | 25,717 | +0.01(+0.31%) |
Jun 27, 2003 | 1.873 | 1.879 | 1.862 | 1.866 | 41,576 | -0.02(-0.93%) |
Jun 26, 2003 | 1.870 | 1.894 | 1.870 | 1.884 | 56,149 | -0.01(-0.49%) |
Jun 25, 2003 | 1.858 | 1.911 | 1.858 | 1.893 | 82,723 | +0.05(+2.46%) |
Jun 24, 2003 | 1.851 | 1.877 | 1.847 | 1.848 | 26,574 | -0.01(-0.63%) |
Jun 23, 2003 | 1.906 | 1.906 | 1.851 | 1.859 | 40,290 | -0.03(-1.85%) |
Jun 20, 2003 | 1.878 | 1.904 | 1.866 | 1.894 | 93,439 | +0.00(+0.25%) |
Jun 19, 2003 | 1.855 | 1.900 | 1.855 | 1.890 | 72,436 | +0.02(+1.00%) |
Jun 18, 2003 | 1.830 | 1.889 | 1.830 | 1.871 | 37,718 | +0.03(+1.45%) |
Jun 17, 2003 | 1.770 | 1.850 | 1.770 | 1.844 | 58,720 | +0.07(+3.81%) |
Jun 16, 2003 | 1.779 | 1.788 | 1.761 | 1.777 | 38,575 | -0.00(-0.13%) |
Jun 13, 2003 | 1.792 | 1.792 | 1.777 | 1.779 | 10,286 | +0.00(+0.26%) |
Jun 12, 2003 | 1.750 | 1.774 | 1.750 | 1.774 | 44,576 | +0.02(+0.93%) |
Jun 11, 2003 | 1.757 | 1.763 | 1.753 | 1.758 | 6,429 | +0.01(+0.60%) |
Jun 10, 2003 | 1.735 | 1.750 | 1.733 | 1.747 | 24,431 | +0.00(+0.00%) |
Jun 09, 2003 | 1.742 | 1.751 | 1.726 | 1.747 | 56,149 | -0.00(-0.20%) |
Jun 06, 2003 | 1.765 | 1.802 | 1.739 | 1.751 | 75,865 | -0.00(-0.20%) |
Jun 05, 2003 | 1.726 | 1.761 | 1.725 | 1.754 | 32,146 | +0.03(+1.90%) |
Jun 04, 2003 | 1.682 | 1.724 | 1.682 | 1.722 | 35,575 | +0.04(+2.64%) |
Jun 03, 2003 | 1.674 | 1.680 | 1.662 | 1.677 | 50,577 | -0.00(-0.14%) |
Jun 02, 2003 | 1.661 | 1.680 | 1.654 | 1.680 | 65,578 | +0.01(+0.70%) |
May 30, 2003 | 1.659 | 1.669 | 1.653 | 1.668 | 45,862 | +0.00(+0.21%) |
May 29, 2003 | 1.648 | 1.672 | 1.648 | 1.665 | 39,861 | +0.02(+1.21%) |
May 28, 2003 | 1.659 | 1.663 | 1.637 | 1.645 | 120,870 | -0.04(-2.35%) |
May 27, 2003 | 1.691 | 1.693 | 1.675 | 1.684 | 27,431 | -0.01(-0.76%) |
May 23, 2003 | 1.690 | 1.697 | 1.673 | 1.697 | 58,720 | -0.00(-0.21%) |
May 22, 2003 | 1.669 | 1.729 | 1.669 | 1.701 | 45,005 | +0.01(+0.76%) |
May 21, 2003 | 1.686 | 1.688 | 1.680 | 1.688 | 24,859 | -0.01(-0.41%) |
May 20, 2003 | 1.666 | 1.695 | 1.666 | 1.695 | 96,867 | +0.03(+1.89%) |
May 19, 2003 | 1.680 | 1.680 | 1.656 | 1.663 | 57,435 | -0.03(-1.66%) |
May 16, 2003 | 1.673 | 1.696 | 1.673 | 1.691 | 34,718 | +0.03(+1.61%) |
May 15, 2003 | 1.632 | 1.670 | 1.632 | 1.665 | 34,289 | +0.03(+2.00%) |
May 14, 2003 | 1.597 | 1.632 | 1.595 | 1.632 | 20,145 | +0.05(+2.87%) |
May 13, 2003 | 1.585 | 1.597 | 1.582 | 1.586 | 40,718 | -0.01(-0.58%) |
May 12, 2003 | 1.582 | 1.599 | 1.582 | 1.596 | 26,145 | +0.01(+0.59%) |
May 09, 2003 | 1.575 | 1.590 | 1.575 | 1.586 | 14,144 | +0.02(+0.97%) |
May 08, 2003 | 1.590 | 1.591 | 1.571 | 1.571 | 39,004 | -0.02(-1.25%) |
May 07, 2003 | 1.579 | 1.595 | 1.564 | 1.591 | 46,719 | +0.00(+0.00%) |
May 06, 2003 | 1.554 | 1.591 | 1.554 | 1.591 | 30,431 | +0.03(+1.64%) |
May 05, 2003 | 1.583 | 1.586 | 1.564 | 1.565 | 63,864 | -0.01(-0.74%) |
May 02, 2003 | 1.544 | 1.617 | 1.544 | 1.577 | 93,439 | +0.03(+1.65%) |
May 01, 2003 | 1.522 | 1.554 | 1.522 | 1.551 | 49,719 | +0.02(+1.37%) |
Apr 30, 2003 | 1.507 | 1.530 | 1.507 | 1.530 | 24,002 | +0.03(+1.78%) |
Apr 29, 2003 | 1.505 | 1.508 | 1.502 | 1.504 | 4,714 | +0.01(+0.47%) |
Apr 28, 2003 | 1.490 | 1.511 | 1.490 | 1.497 | 21,430 | -0.00(-0.31%) |
Apr 25, 2003 | 1.482 | 1.501 | 1.462 | 1.501 | 115,727 | +0.01(+0.55%) |
Apr 24, 2003 | 1.500 | 1.500 | 1.465 | 1.493 | 29,146 | -0.02(-1.31%) |
Apr 23, 2003 | 1.535 | 1.535 | 1.500 | 1.513 | 249,027 | -0.03(-2.04%) |
Apr 22, 2003 | 1.533 | 1.553 | 1.533 | 1.544 | 125,156 | +0.00(+0.23%) |
Apr 21, 2003 | 1.451 | 1.542 | 1.451 | 1.541 | 189,449 | +0.10(+6.62%) |
Apr 17, 2003 | 1.407 | 1.448 | 1.407 | 1.445 | 144,873 | +0.12(+8.78%) |
Apr 16, 2003 | 1.393 | 1.396 | 1.329 | 1.329 | 102,011 | -0.07(-4.93%) |
Apr 15, 2003 | 1.363 | 1.407 | 1.363 | 1.398 | 40,290 | +0.03(+2.57%) |
Apr 14, 2003 | 1.337 | 1.377 | 1.322 | 1.363 | 29,574 | +0.02(+1.74%) |
Apr 11, 2003 | 1.351 | 1.372 | 1.333 | 1.339 | 8,143 | -0.02(-1.12%) |
Apr 10, 2003 | 1.344 | 1.357 | 1.333 | 1.354 | 27,860 | +0.02(+1.22%) |
Apr 09, 2003 | 1.395 | 1.395 | 1.333 | 1.338 | 46,290 | -0.06(-4.10%) |
Apr 08, 2003 | 1.380 | 1.400 | 1.380 | 1.395 | 18,002 | +0.02(+1.18%) |
Apr 07, 2003 | 1.358 | 1.388 | 1.358 | 1.379 | 35,575 | +0.03(+1.98%) |
Apr 04, 2003 | 1.363 | 1.373 | 1.346 | 1.352 | 30,431 | -0.01(-0.86%) |
Apr 03, 2003 | 1.356 | 1.372 | 1.352 | 1.364 | 52,291 | +0.01(+0.95%) |
Apr 02, 2003 | 1.290 | 1.354 | 1.290 | 1.351 | 55,291 | +0.07(+5.85%) |
Apr 01, 2003 | 1.246 | 1.276 | 1.230 | 1.276 | 65,578 | +0.03(+2.63%) |
Mar 31, 2003 | 1.256 | 1.256 | 1.232 | 1.244 | 37,289 | -0.03(-2.20%) |
Mar 28, 2003 | 1.280 | 1.290 | 1.269 | 1.272 | 119,584 | +0.00(+0.00%) |
Mar 27, 2003 | 1.255 | 1.276 | 1.253 | 1.272 | 56,577 | +0.01(+0.93%) |
Mar 26, 2003 | 1.249 | 1.269 | 1.245 | 1.260 | 187,306 | +0.02(+1.79%) |
Mar 25, 2003 | 1.177 | 1.246 | 1.177 | 1.238 | 138,872 | +0.08(+6.63%) |
Mar 24, 2003 | 1.231 | 1.231 | 1.154 | 1.161 | 131,586 | -0.07(-5.60%) |
Mar 21, 2003 | 1.183 | 1.230 | 1.183 | 1.230 | 267,458 | +0.05(+4.05%) |
Mar 20, 2003 | 1.143 | 1.184 | 1.130 | 1.182 | 81,437 | +0.04(+3.47%) |
Mar 19, 2003 | 1.151 | 1.153 | 1.130 | 1.142 | 42,861 | -0.00(-0.31%) |
Mar 18, 2003 | 1.126 | 1.162 | 1.126 | 1.146 | 82,723 | +0.03(+2.83%) |
Mar 17, 2003 | 1.098 | 1.123 | 1.094 | 1.114 | 60,863 | +0.02(+1.81%) |
Mar 14, 2003 | 1.062 | 1.094 | 1.062 | 1.094 | 31,717 | +0.03(+3.30%) |
Mar 13, 2003 | 1.030 | 1.069 | 1.030 | 1.059 | 25,717 | +0.03(+3.42%) |
Mar 12, 2003 | 1.034 | 1.048 | 1.017 | 1.024 | 36,004 | -0.01(-1.01%) |
Mar 11, 2003 | 1.030 | 1.064 | 1.030 | 1.035 | 62,149 | +0.02(+1.84%) |
Mar 10, 2003 | 1.037 | 1.037 | 1.014 | 1.016 | 116,155 | -0.01(-1.25%) |
Mar 07, 2003 | 1.020 | 1.029 | 1.015 | 1.029 | 95,582 | -0.00(-0.11%) |
Mar 06, 2003 | 1.024 | 1.053 | 1.015 | 1.030 | 130,300 | +0.01(+0.57%) |
Mar 05, 2003 | 1.031 | 1.036 | 1.006 | 1.024 | 60,863 | -0.00(-0.34%) |
Mar 04, 2003 | 1.036 | 1.043 | 1.025 | 1.028 | 96,010 | -0.01(-0.68%) |