Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.188 | 4.297 | 4.175 | 4.250 | 1,423,778 | +0.09(+2.16%) |
Jun 29, 2004 | 4.206 | 4.269 | 4.150 | 4.160 | 6,674,389 | -0.22(-5.01%) |
Jun 28, 2004 | 4.661 | 4.689 | 4.363 | 4.380 | 959,215 | -0.31(-6.69%) |
Jun 25, 2004 | 4.848 | 4.879 | 4.204 | 4.694 | 2,013,509 | -0.15(-3.19%) |
Jun 24, 2004 | 4.614 | 4.907 | 4.611 | 4.848 | 698,048 | +0.23(+5.08%) |
Jun 23, 2004 | 4.362 | 4.692 | 4.346 | 4.614 | 541,589 | +0.26(+6.04%) |
Jun 22, 2004 | 4.114 | 4.351 | 4.113 | 4.351 | 258,759 | +0.23(+5.69%) |
Jun 21, 2004 | 4.113 | 4.188 | 4.113 | 4.117 | 98,689 | +0.01(+0.15%) |
Jun 18, 2004 | 4.031 | 4.235 | 4.001 | 4.110 | 647,901 | +0.07(+1.63%) |
Jun 17, 2004 | 4.043 | 4.109 | 4.026 | 4.044 | 81,037 | -0.07(-1.64%) |
Jun 16, 2004 | 4.082 | 4.112 | 4.013 | 4.112 | 108,317 | +0.03(+0.67%) |
Jun 15, 2004 | 4.016 | 4.113 | 4.016 | 4.084 | 483,819 | +0.06(+1.46%) |
Jun 14, 2004 | 4.100 | 4.100 | 3.988 | 4.026 | 221,449 | -0.03(-0.80%) |
Jun 10, 2004 | 3.864 | 4.087 | 3.864 | 4.058 | 89,462 | +0.16(+4.16%) |
Jun 09, 2004 | 4.200 | 4.213 | 3.820 | 3.896 | 312,116 | -0.31(-7.41%) |
Jun 08, 2004 | 4.250 | 4.251 | 4.132 | 4.208 | 75,020 | -0.02(-0.53%) |
Jun 07, 2004 | 4.132 | 4.256 | 4.132 | 4.230 | 196,576 | +0.01(+0.15%) |
Jun 04, 2004 | 4.157 | 4.235 | 4.129 | 4.224 | 70,607 | +0.09(+2.11%) |
Jun 03, 2004 | 4.267 | 4.267 | 4.038 | 4.137 | 133,190 | -0.11(-2.55%) |
Jun 02, 2004 | 4.301 | 4.301 | 4.235 | 4.245 | 48,542 | +0.05(+1.28%) |
Jun 01, 2004 | 4.052 | 4.286 | 4.052 | 4.191 | 142,016 | +0.11(+2.59%) |
May 28, 2004 | 4.329 | 4.331 | 4.023 | 4.085 | 124,766 | -0.20(-4.60%) |
May 27, 2004 | 4.356 | 4.362 | 4.267 | 4.282 | 104,707 | +0.01(+0.20%) |
May 26, 2004 | 4.244 | 4.451 | 4.244 | 4.274 | 173,308 | +0.04(+0.85%) |
May 25, 2004 | 4.021 | 4.266 | 4.021 | 4.238 | 455,737 | +0.17(+4.13%) |
May 24, 2004 | 4.088 | 4.088 | 3.963 | 4.069 | 253,945 | -0.03(-0.64%) |
May 21, 2004 | 3.970 | 4.095 | 3.953 | 4.095 | 152,046 | +0.11(+2.78%) |
May 20, 2004 | 4.080 | 4.082 | 3.953 | 3.985 | 372,292 | -0.09(-2.32%) |
May 19, 2004 | 4.169 | 4.169 | 4.051 | 4.079 | 195,774 | -0.03(-0.85%) |
May 18, 2004 | 4.113 | 4.138 | 4.075 | 4.114 | 85,450 | +0.01(+0.15%) |
May 17, 2004 | 4.149 | 4.149 | 4.031 | 4.108 | 143,220 | -0.06(-1.38%) |
May 14, 2004 | 4.083 | 4.169 | 4.083 | 4.165 | 106,713 | +0.02(+0.51%) |
May 13, 2004 | 4.265 | 4.265 | 4.109 | 4.144 | 135,999 | -0.01(-0.30%) |
May 12, 2004 | 4.175 | 4.175 | 4.099 | 4.157 | 97,887 | -0.01(-0.15%) |
May 11, 2004 | 4.021 | 4.243 | 4.019 | 4.163 | 177,721 | +0.08(+1.95%) |
May 10, 2004 | 4.317 | 4.317 | 3.948 | 4.083 | 354,239 | -0.16(-3.85%) |
May 07, 2004 | 4.312 | 4.312 | 4.186 | 4.246 | 122,760 | -0.06(-1.42%) |
May 06, 2004 | 4.387 | 4.447 | 4.271 | 4.307 | 165,285 | +0.02(+0.47%) |
May 05, 2004 | 4.173 | 4.387 | 4.112 | 4.287 | 202,995 | +0.13(+3.06%) |
May 04, 2004 | 4.377 | 4.423 | 4.051 | 4.160 | 337,390 | -0.22(-5.06%) |
May 03, 2004 | 4.236 | 4.437 | 4.026 | 4.382 | 435,277 | +0.08(+1.91%) |
Apr 30, 2004 | 4.130 | 4.473 | 4.103 | 4.300 | 588,527 | +0.23(+5.60%) |
Apr 29, 2004 | 4.238 | 4.241 | 4.026 | 4.072 | 608,185 | -0.15(-3.63%) |
Apr 28, 2004 | 4.443 | 4.443 | 4.155 | 4.225 | 225,862 | -0.21(-4.75%) |
Apr 27, 2004 | 4.281 | 4.493 | 4.250 | 4.436 | 456,539 | +0.19(+4.37%) |
Apr 26, 2004 | 4.138 | 4.275 | 4.094 | 4.250 | 390,746 | +0.11(+2.56%) |
Apr 23, 2004 | 3.986 | 4.175 | 3.968 | 4.144 | 326,157 | +0.18(+4.59%) |
Apr 22, 2004 | 3.748 | 4.026 | 3.728 | 3.962 | 359,454 | +0.13(+3.35%) |
Apr 21, 2004 | 3.754 | 3.881 | 3.744 | 3.834 | 441,696 | +0.09(+2.50%) |
Apr 20, 2004 | 3.652 | 3.769 | 3.624 | 3.740 | 316,930 | +0.10(+2.77%) |
Apr 19, 2004 | 3.563 | 3.659 | 3.558 | 3.639 | 98,689 | +0.03(+0.72%) |
Apr 16, 2004 | 3.614 | 3.646 | 3.572 | 3.613 | 66,996 | +0.06(+1.79%) |
Apr 15, 2004 | 3.614 | 3.614 | 3.505 | 3.550 | 62,984 | +0.03(+0.92%) |
Apr 14, 2004 | 3.664 | 3.664 | 3.501 | 3.517 | 66,194 | -0.13(-3.55%) |
Apr 13, 2004 | 3.614 | 3.677 | 3.614 | 3.647 | 237,095 | +0.03(+0.93%) |
Apr 12, 2004 | 3.434 | 3.665 | 3.434 | 3.613 | 80,235 | +0.14(+3.91%) |
Apr 08, 2004 | 3.434 | 3.493 | 3.368 | 3.477 | 117,544 | +0.11(+3.37%) |
Apr 07, 2004 | 3.475 | 3.538 | 3.328 | 3.364 | 209,013 | -0.11(-3.23%) |
Apr 06, 2004 | 3.673 | 3.684 | 3.476 | 3.476 | 132,789 | -0.19(-5.20%) |
Apr 05, 2004 | 3.614 | 3.862 | 3.510 | 3.667 | 243,514 | +0.06(+1.69%) |
Apr 02, 2004 | 3.619 | 3.644 | 3.535 | 3.606 | 63,386 | -0.01(-0.34%) |
Apr 01, 2004 | 3.687 | 3.712 | 3.540 | 3.618 | 110,724 | -0.10(-2.71%) |
Mar 31, 2004 | 3.649 | 3.781 | 3.459 | 3.719 | 163,279 | +0.04(+1.15%) |
Mar 30, 2004 | 3.651 | 3.677 | 3.602 | 3.677 | 107,114 | +0.04(+1.10%) |
Mar 29, 2004 | 3.436 | 3.639 | 3.436 | 3.637 | 227,467 | +0.17(+4.89%) |
Mar 26, 2004 | 3.493 | 3.521 | 3.466 | 3.467 | 233,084 | -0.03(-0.75%) |
Mar 25, 2004 | 3.390 | 3.507 | 3.388 | 3.493 | 139,609 | -0.01(-0.43%) |
Mar 24, 2004 | 3.490 | 3.515 | 3.422 | 3.508 | 145,226 | +0.02(+0.46%) |
Mar 23, 2004 | 3.515 | 3.515 | 3.389 | 3.492 | 78,229 | -0.00(-0.11%) |
Mar 22, 2004 | 3.481 | 3.515 | 3.426 | 3.496 | 142,819 | +0.03(+0.79%) |
Mar 19, 2004 | 3.440 | 3.508 | 3.371 | 3.469 | 170,500 | -0.02(-0.46%) |
Mar 18, 2004 | 3.365 | 3.490 | 3.365 | 3.485 | 88,660 | +0.15(+4.56%) |
Mar 17, 2004 | 3.491 | 3.512 | 3.333 | 3.333 | 192,966 | -0.06(-1.65%) |
Mar 16, 2004 | 3.459 | 3.475 | 3.378 | 3.389 | 98,288 | +0.02(+0.52%) |
Mar 15, 2004 | 3.365 | 3.456 | 3.333 | 3.371 | 86,654 | -0.03(-0.88%) |
Mar 12, 2004 | 3.365 | 3.415 | 3.304 | 3.401 | 133,592 | +0.05(+1.53%) |
Mar 11, 2004 | 3.228 | 3.401 | 3.228 | 3.350 | 320,941 | +0.10(+3.07%) |
Mar 10, 2004 | 3.558 | 3.558 | 3.148 | 3.250 | 801,151 | -0.29(-8.17%) |
Mar 09, 2004 | 3.511 | 3.589 | 3.490 | 3.540 | 294,063 | +0.03(+0.82%) |
Mar 08, 2004 | 3.614 | 3.739 | 3.395 | 3.511 | 209,414 | -0.11(-3.16%) |
Mar 05, 2004 | 3.652 | 3.677 | 3.626 | 3.626 | 106,312 | -0.04(-1.16%) |
Mar 04, 2004 | 3.677 | 3.689 | 3.644 | 3.668 | 59,775 | -0.01(-0.24%) |
Mar 03, 2004 | 3.709 | 3.719 | 3.649 | 3.677 | 225,461 | -0.01(-0.24%) |
Mar 02, 2004 | 3.739 | 3.845 | 3.684 | 3.686 | 368,682 | -0.14(-3.55%) |
Mar 01, 2004 | 3.479 | 3.839 | 3.479 | 3.821 | 358,652 | +0.28(+7.84%) |
Feb 27, 2004 | 3.483 | 3.552 | 3.476 | 3.543 | 359,053 | +0.07(+1.90%) |
Feb 26, 2004 | 3.459 | 3.477 | 3.404 | 3.477 | 173,308 | +0.03(+0.98%) |
Feb 25, 2004 | 3.416 | 3.465 | 3.410 | 3.444 | 197,379 | +0.02(+0.47%) |
Feb 24, 2004 | 3.345 | 3.452 | 3.341 | 3.427 | 337,390 | +0.06(+1.81%) |
Feb 23, 2004 | 3.471 | 3.551 | 3.365 | 3.366 | 639,075 | -0.21(-5.99%) |
Feb 20, 2004 | 3.321 | 3.638 | 3.321 | 3.581 | 561,247 | +0.24(+7.20%) |
Feb 19, 2004 | 3.203 | 3.389 | 3.138 | 3.340 | 840,065 | +0.29(+9.39%) |
Feb 18, 2004 | 3.116 | 3.116 | 2.840 | 3.054 | 168,895 | -0.08(-2.47%) |
Feb 17, 2004 | 3.135 | 3.135 | 3.116 | 3.131 | 105,910 | -0.00(-0.12%) |
Feb 13, 2004 | 3.166 | 3.166 | 3.128 | 3.135 | 26,878 | +0.00(+0.04%) |
Feb 12, 2004 | 3.085 | 3.174 | 3.085 | 3.133 | 142,016 | +0.04(+1.38%) |
Feb 11, 2004 | 3.054 | 3.116 | 3.036 | 3.091 | 523,937 | +0.04(+1.47%) |
Feb 10, 2004 | 3.078 | 3.078 | 2.996 | 3.046 | 92,671 | +0.08(+2.69%) |
Feb 09, 2004 | 2.918 | 3.077 | 2.918 | 2.966 | 261,567 | +0.01(+0.42%) |
Feb 06, 2004 | 2.954 | 2.965 | 2.939 | 2.954 | 67,798 | +0.00(+0.00%) |
Feb 05, 2004 | 2.929 | 2.966 | 2.929 | 2.954 | 62,182 | +0.02(+0.85%) |
Feb 04, 2004 | 2.929 | 2.954 | 2.875 | 2.929 | 179,326 | +0.00(+0.00%) |
Feb 03, 2004 | 2.954 | 2.954 | 2.873 | 2.929 | 99,893 | +0.02(+0.73%) |
Feb 02, 2004 | 2.979 | 2.979 | 2.905 | 2.908 | 161,273 | -0.04(-1.27%) |
Jan 30, 2004 | 2.966 | 2.991 | 2.936 | 2.945 | 127,574 | -0.03(-0.96%) |
Jan 29, 2004 | 3.029 | 3.035 | 2.968 | 2.974 | 93,474 | -0.05(-1.81%) |
Jan 28, 2004 | 3.022 | 3.072 | 3.016 | 3.029 | 115,539 | +0.02(+0.66%) |
Jan 27, 2004 | 3.009 | 3.085 | 3.009 | 3.009 | 284,033 | -0.04(-1.47%) |
Jan 26, 2004 | 2.991 | 3.085 | 2.991 | 3.054 | 119,550 | -0.02(-0.61%) |
Jan 23, 2004 | 3.054 | 3.091 | 3.015 | 3.072 | 168,494 | +0.02(+0.51%) |
Jan 22, 2004 | 3.116 | 3.166 | 2.910 | 3.057 | 278,818 | -0.06(-1.82%) |
Jan 21, 2004 | 3.116 | 3.169 | 3.073 | 3.113 | 314,121 | +0.02(+0.81%) |
Jan 20, 2004 | 3.080 | 3.107 | 3.058 | 3.088 | 354,640 | +0.07(+2.40%) |
Jan 16, 2004 | 2.929 | 3.022 | 2.901 | 3.016 | 341,803 | +0.11(+3.95%) |
Jan 15, 2004 | 2.829 | 2.916 | 2.825 | 2.901 | 123,213 | +0.07(+2.51%) |
Jan 14, 2004 | 2.838 | 2.869 | 2.822 | 2.830 | 230,015 | -0.00(-0.14%) |
Jan 13, 2004 | 2.804 | 2.893 | 2.789 | 2.834 | 61,263 | +0.03(+1.07%) |
Jan 12, 2004 | 2.827 | 2.891 | 2.742 | 2.804 | 390,827 | +0.02(+0.67%) |
Jan 09, 2004 | 2.706 | 2.860 | 2.706 | 2.786 | 248,100 | +0.04(+1.59%) |
Jan 08, 2004 | 2.737 | 2.776 | 2.723 | 2.742 | 190,739 | +0.01(+0.46%) |
Jan 07, 2004 | 2.648 | 2.773 | 2.648 | 2.729 | 192,492 | +0.04(+1.39%) |
Jan 06, 2004 | 2.624 | 2.711 | 2.624 | 2.692 | 442,899 | +0.00(+0.14%) |
Jan 05, 2004 | 2.673 | 2.736 | 2.526 | 2.688 | 300,481 | +0.02(+0.70%) |
Jan 02, 2004 | 2.733 | 2.733 | 2.667 | 2.670 | 28,082 | -0.01(-0.46%) |
Dec 31, 2003 | 2.656 | 2.727 | 2.656 | 2.682 | 24,070 | +0.04(+1.51%) |
Dec 30, 2003 | 2.680 | 2.683 | 2.642 | 2.642 | 82,923 | -0.03(-1.12%) |
Dec 29, 2003 | 2.739 | 2.771 | 2.658 | 2.672 | 223,516 | -0.07(-2.54%) |
Dec 26, 2003 | 2.703 | 2.786 | 2.697 | 2.742 | 22,891 | +0.06(+2.32%) |
Dec 24, 2003 | 2.723 | 2.723 | 2.680 | 2.680 | 26,477 | -0.05(-1.74%) |
Dec 23, 2003 | 2.729 | 2.804 | 2.697 | 2.727 | 148,728 | +0.02(+0.60%) |
Dec 22, 2003 | 2.712 | 2.742 | 2.681 | 2.711 | 133,227 | +0.00(+0.00%) |
Dec 19, 2003 | 2.723 | 2.742 | 2.668 | 2.711 | 22,634 | -0.01(-0.54%) |
Dec 18, 2003 | 2.683 | 2.743 | 2.680 | 2.726 | 185,384 | +0.08(+2.86%) |
Dec 17, 2003 | 2.736 | 2.737 | 2.647 | 2.650 | 147,456 | -0.07(-2.74%) |
Dec 16, 2003 | 2.655 | 2.726 | 2.655 | 2.724 | 102,091 | +0.08(+3.02%) |
Dec 15, 2003 | 2.742 | 2.742 | 2.631 | 2.645 | 468,402 | -0.00(-0.14%) |
Dec 12, 2003 | 2.708 | 2.742 | 2.586 | 2.648 | 317,696 | +0.01(+0.47%) |
Dec 11, 2003 | 2.717 | 2.842 | 2.636 | 2.636 | 387,433 | -0.07(-2.53%) |
Dec 10, 2003 | 2.599 | 2.799 | 2.580 | 2.705 | 745,925 | +0.25(+9.98%) |
Dec 09, 2003 | 2.405 | 2.474 | 2.369 | 2.459 | 462,160 | +0.06(+2.60%) |
Dec 08, 2003 | 2.405 | 2.405 | 2.331 | 2.397 | 423,053 | +0.02(+0.95%) |
Dec 05, 2003 | 2.136 | 2.427 | 2.275 | 2.374 | 344,844 | +0.24(+11.14%) |
Dec 04, 2003 | 2.111 | 2.166 | 2.096 | 2.136 | 66,374 | +0.05(+2.27%) |
Dec 03, 2003 | 2.069 | 2.100 | 2.069 | 2.089 | 65,211 | +0.03(+1.51%) |
Dec 02, 2003 | 2.066 | 2.069 | 2.053 | 2.058 | 64,288 | +0.01(+0.49%) |
Dec 01, 2003 | 2.043 | 2.065 | 2.025 | 2.048 | 117,103 | +0.02(+1.17%) |
Nov 28, 2003 | 2.032 | 2.032 | 1.994 | 2.024 | 23,508 | +0.03(+1.50%) |
Nov 26, 2003 | 1.994 | 2.007 | 1.969 | 1.994 | 98,689 | -0.02(-0.93%) |
Nov 25, 2003 | 2.037 | 2.038 | 1.994 | 2.013 | 74,819 | +0.01(+0.37%) |
Nov 24, 2003 | 1.983 | 2.029 | 1.983 | 2.005 | 92,972 | +0.00(+0.25%) |
Nov 21, 2003 | 1.932 | 2.007 | 1.899 | 2.000 | 140,729 | +0.07(+3.55%) |
Nov 20, 2003 | 1.762 | 1.965 | 1.751 | 1.932 | 376,087 | +0.20(+11.35%) |
Nov 19, 2003 | 1.725 | 1.764 | 1.714 | 1.735 | 192,613 | +0.03(+1.75%) |
Nov 18, 2003 | 1.663 | 1.757 | 1.636 | 1.705 | 152,447 | +0.05(+3.25%) |
Nov 17, 2003 | 1.653 | 1.705 | 1.620 | 1.651 | 66,579 | -0.01(-0.38%) |
Nov 14, 2003 | 1.670 | 1.676 | 1.613 | 1.658 | 129,780 | +0.00(+0.08%) |
Nov 13, 2003 | 1.645 | 1.656 | 1.633 | 1.656 | 73,415 | +0.00(+0.30%) |
Nov 12, 2003 | 1.578 | 1.695 | 1.564 | 1.651 | 38,785 | +0.11(+7.03%) |
Nov 11, 2003 | 1.558 | 1.615 | 1.542 | 1.543 | 14,205 | -0.04(-2.51%) |
Nov 10, 2003 | 1.654 | 1.683 | 1.514 | 1.583 | 369,668 | -0.06(-3.87%) |
Nov 07, 2003 | 1.514 | 1.646 | 1.514 | 1.646 | 73,094 | +0.14(+9.35%) |
Nov 06, 2003 | 1.479 | 1.527 | 1.478 | 1.506 | 70,992 | +0.04(+2.82%) |
Nov 05, 2003 | 1.481 | 1.486 | 1.458 | 1.464 | 75,020 | +0.05(+3.62%) |
Nov 04, 2003 | 1.487 | 1.564 | 1.406 | 1.413 | 281,718 | -0.04(-2.56%) |
Nov 03, 2003 | 1.437 | 1.458 | 1.437 | 1.450 | 12,135 | +0.02(+1.20%) |
Oct 31, 2003 | 1.492 | 1.492 | 1.433 | 1.433 | 2,005 | +0.00(+0.26%) |
Oct 30, 2003 | 1.405 | 1.402 | 1.391 | 1.430 | 19,256 | +0.02(+1.77%) |
Oct 29, 2003 | 1.448 | 1.448 | 1.383 | 1.405 | 40,117 | -0.08(-5.29%) |
Oct 28, 2003 | 1.446 | 1.483 | 1.342 | 1.483 | 90,381 | +0.01(+0.85%) |
Oct 27, 2003 | 1.524 | 1.527 | 1.468 | 1.471 | 77,828 | -0.04(-2.88%) |
Oct 24, 2003 | 1.524 | 1.524 | 1.496 | 1.514 | 17,250 | -0.01(-0.65%) |
Oct 23, 2003 | 1.516 | 1.537 | 1.502 | 1.524 | 48,542 | -0.00(-0.16%) |
Oct 22, 2003 | 1.523 | 1.535 | 1.523 | 1.527 | 11,634 | +0.00(+0.00%) |
Oct 21, 2003 | 1.523 | 1.533 | 1.523 | 1.527 | 8,825 | +0.02(+1.24%) |
Oct 20, 2003 | 1.526 | 1.526 | 1.477 | 1.508 | 30,369 | -0.01(-0.90%) |
Oct 17, 2003 | 1.553 | 1.553 | 1.521 | 1.522 | 14,362 | -0.03(-2.24%) |
Oct 16, 2003 | 1.527 | 1.558 | 1.557 | 1.557 | 15,016 | +0.03(+1.96%) |
Oct 15, 2003 | 1.521 | 1.533 | 1.521 | 1.527 | 13,198 | +0.00(+0.00%) |
Oct 14, 2003 | 1.544 | 1.544 | 1.508 | 1.527 | 19,657 | -0.02(-1.22%) |
Oct 13, 2003 | 1.489 | 1.569 | 1.464 | 1.546 | 34,902 | +0.08(+5.18%) |
Oct 10, 2003 | 1.477 | 1.477 | 1.464 | 1.469 | 31,733 | -0.00(-0.08%) |
Oct 09, 2003 | 1.479 | 1.489 | 1.466 | 1.471 | 9,227 | -0.01(-0.42%) |
Oct 08, 2003 | 1.454 | 1.478 | 1.454 | 1.477 | 18,534 | +0.02(+1.20%) |
Oct 07, 2003 | 1.378 | 1.477 | 1.370 | 1.459 | 230,275 | +0.10(+7.04%) |
Oct 06, 2003 | 1.363 | 1.363 | 1.363 | 1.363 | 2,005 | +0.01(+0.46%) |
Oct 03, 2003 | 1.357 | 1.357 | 1.357 | 1.357 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 1.357 | 1.357 | 1.357 | 1.357 | 2,808 | +0.00(+0.28%) |
Oct 01, 2003 | 1.357 | 1.357 | 1.331 | 1.354 | 49,344 | -0.00(-0.37%) |
Sep 30, 2003 | 1.359 | 1.360 | 1.359 | 1.359 | 61,380 | +0.00(+0.18%) |
Sep 29, 2003 | 1.316 | 1.356 | 1.316 | 1.356 | 32,094 | +0.00(+0.09%) |
Sep 26, 2003 | 1.352 | 1.363 | 1.352 | 1.355 | 78,229 | -0.03(-1.90%) |
Sep 25, 2003 | 1.383 | 1.383 | 1.352 | 1.381 | 20,058 | +0.02(+1.19%) |
Sep 24, 2003 | 1.382 | 1.382 | 1.365 | 1.365 | 12,035 | -0.01(-0.61%) |
Sep 23, 2003 | 1.350 | 1.383 | 1.350 | 1.373 | 25,555 | +0.01(+0.80%) |
Sep 22, 2003 | 1.367 | 1.381 | 1.341 | 1.362 | 31,291 | -0.01(-0.64%) |
Sep 19, 2003 | 1.371 | 1.371 | 1.309 | 1.371 | 19,280 | +0.01(+0.92%) |
Sep 18, 2003 | 1.346 | 1.366 | 1.325 | 1.359 | 43,728 | +0.03(+2.35%) |
Sep 17, 2003 | 1.340 | 1.341 | 1.327 | 1.327 | 50,949 | -0.01(-0.75%) |
Sep 16, 2003 | 1.339 | 1.367 | 1.260 | 1.337 | 66,996 | -0.00(-0.19%) |
Sep 15, 2003 | 1.473 | 1.473 | 1.340 | 1.340 | 14,843 | -0.02(-1.38%) |
Sep 12, 2003 | 1.402 | 1.420 | 1.310 | 1.359 | 30,489 | -0.02(-1.62%) |
Sep 11, 2003 | 1.371 | 1.381 | 1.371 | 1.381 | 13,238 | +0.00(+0.27%) |
Sep 10, 2003 | 1.371 | 1.377 | 1.347 | 1.377 | 71,810 | +0.01(+0.46%) |
Sep 09, 2003 | 1.378 | 1.381 | 1.371 | 1.371 | 12,436 | -0.00(-0.36%) |
Sep 08, 2003 | 1.376 | 1.379 | 1.349 | 1.376 | 10,430 | +0.03(+2.03%) |
Sep 05, 2003 | 1.340 | 1.357 | 1.347 | 1.349 | 802 | +0.01(+0.65%) |
Sep 04, 2003 | 1.355 | 1.407 | 1.340 | 1.340 | 26,878 | -0.02(-1.19%) |
Sep 03, 2003 | 1.344 | 1.371 | 1.321 | 1.356 | 62,984 | +0.01(+0.83%) |
Sep 02, 2003 | 1.316 | 1.346 | 1.316 | 1.345 | 18,454 | +0.03(+2.47%) |
Aug 29, 2003 | 1.309 | 1.340 | 1.305 | 1.312 | 17,651 | +0.00(+0.00%) |
Aug 28, 2003 | 1.314 | 1.314 | 1.312 | 1.312 | 4,814 | +0.01(+0.77%) |
Aug 27, 2003 | 1.309 | 1.315 | 1.286 | 1.302 | 24,070 | -0.01(-1.13%) |
Aug 26, 2003 | 1.306 | 1.326 | 1.306 | 1.317 | 10,430 | -0.01(-0.75%) |
Aug 25, 2003 | 1.393 | 1.393 | 1.302 | 1.327 | 59,775 | -0.05(-3.53%) |
Aug 22, 2003 | 1.376 | 1.376 | 1.376 | 1.376 | 401 | +0.01(+0.64%) |
Aug 21, 2003 | 1.407 | 1.407 | 1.367 | 1.367 | 7,622 | -0.01(-0.72%) |
Aug 20, 2003 | 1.411 | 1.416 | 1.280 | 1.377 | 34,501 | -0.06(-4.39%) |
Aug 19, 2003 | 1.467 | 1.471 | 1.402 | 1.440 | 33,698 | -0.04(-2.47%) |
Aug 18, 2003 | 1.489 | 1.497 | 1.433 | 1.477 | 67,397 | +0.06(+4.40%) |
Aug 15, 2003 | 1.479 | 1.479 | 1.415 | 1.415 | 6,017 | -0.07(-5.02%) |
Aug 14, 2003 | 1.385 | 1.494 | 1.367 | 1.489 | 131,185 | +0.12(+8.93%) |
Aug 13, 2003 | 1.326 | 1.370 | 1.309 | 1.367 | 98,689 | +0.05(+3.98%) |
Aug 12, 2003 | 1.325 | 1.325 | 1.265 | 1.315 | 48,141 | +0.07(+5.50%) |
Aug 11, 2003 | 1.281 | 1.285 | 1.193 | 1.246 | 33,297 | -0.01(-0.50%) |
Aug 08, 2003 | 1.253 | 1.253 | 1.253 | 1.253 | 4,412 | -0.00(-0.10%) |
Aug 07, 2003 | 1.258 | 1.266 | 1.240 | 1.254 | 68,601 | -0.01(-0.90%) |
Aug 06, 2003 | 1.290 | 1.307 | 1.246 | 1.265 | 11,232 | -0.04(-3.42%) |
Aug 05, 2003 | 1.307 | 1.321 | 1.285 | 1.310 | 38,513 | +0.01(+0.86%) |
Aug 04, 2003 | 1.296 | 1.299 | 1.284 | 1.299 | 28,884 | +0.02(+1.25%) |
Aug 01, 2003 | 1.236 | 1.302 | 1.236 | 1.283 | 29,687 | +0.05(+3.75%) |
Jul 31, 2003 | 1.221 | 1.236 | 1.193 | 1.236 | 14,843 | -0.01(-0.51%) |
Jul 30, 2003 | 1.224 | 1.243 | 1.215 | 1.243 | 56,566 | -0.00(-0.10%) |
Jul 29, 2003 | 1.243 | 1.246 | 1.243 | 1.244 | 14,442 | -0.00(-0.30%) |
Jul 28, 2003 | 1.246 | 1.268 | 1.246 | 1.248 | 22,465 | -0.02(-1.38%) |
Jul 25, 2003 | 1.255 | 1.276 | 1.255 | 1.265 | 19,657 | -0.00(-0.29%) |
Jul 24, 2003 | 1.252 | 1.291 | 1.239 | 1.269 | 34,501 | +0.03(+2.11%) |
Jul 23, 2003 | 1.236 | 1.249 | 1.236 | 1.243 | 30,890 | -0.01(-0.50%) |
Jul 22, 2003 | 1.234 | 1.249 | 1.234 | 1.249 | 4,412 | +0.01(+0.91%) |
Jul 21, 2003 | 1.315 | 1.315 | 1.224 | 1.238 | 20,460 | -0.08(-6.32%) |
Jul 18, 2003 | 1.321 | 1.321 | 1.321 | 1.321 | 2,808 | +0.00(+0.00%) |
Jul 17, 2003 | 1.383 | 1.396 | 1.302 | 1.321 | 79,433 | -0.05(-3.64%) |
Jul 16, 2003 | 1.301 | 1.371 | 1.301 | 1.371 | 135,597 | +0.09(+7.32%) |
Jul 15, 2003 | 1.231 | 1.296 | 1.191 | 1.277 | 89,061 | +0.07(+6.11%) |
Jul 14, 2003 | 1.234 | 1.246 | 1.185 | 1.204 | 87,456 | -0.00(-0.41%) |
Jul 11, 2003 | 1.245 | 1.245 | 1.184 | 1.209 | 47,740 | -0.04(-2.99%) |
Jul 10, 2003 | 1.215 | 1.276 | 1.185 | 1.246 | 136,400 | +0.03(+2.55%) |
Jul 09, 2003 | 1.153 | 1.215 | 1.140 | 1.215 | 54,560 | +0.09(+7.62%) |
Jul 08, 2003 | 1.120 | 1.153 | 1.094 | 1.129 | 119,550 | +0.01(+0.67%) |
Jul 07, 2003 | 1.078 | 1.122 | 1.078 | 1.122 | 28,483 | +0.02(+1.70%) |
Jul 03, 2003 | 1.122 | 1.122 | 1.103 | 1.103 | 28,884 | -0.01(-1.34%) |
Jul 02, 2003 | 1.071 | 1.118 | 1.053 | 1.118 | 14,442 | +0.04(+3.34%) |