Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.485 | 1.541 | 1.485 | 1.533 | 17,496,740 | +0.05(+3.44%) |
Oct 30, 2003 | 1.429 | 1.482 | 1.429 | 1.482 | 19,749,306 | +0.06(+4.45%) |
Oct 29, 2003 | 1.409 | 1.423 | 1.398 | 1.418 | 20,408,916 | +0.01(+0.69%) |
Oct 28, 2003 | 1.400 | 1.417 | 1.399 | 1.409 | 15,614,726 | -0.03(-1.97%) |
Oct 27, 2003 | 1.421 | 1.441 | 1.409 | 1.437 | 8,359,708 | +0.02(+1.65%) |
Oct 24, 2003 | 1.433 | 1.433 | 1.410 | 1.414 | 4,140,152 | -0.02(-1.10%) |
Oct 23, 2003 | 1.397 | 1.432 | 1.392 | 1.430 | 6,880,983 | +0.03(+2.31%) |
Oct 22, 2003 | 1.407 | 1.411 | 1.394 | 1.397 | 5,313,799 | -0.02(-1.32%) |
Oct 21, 2003 | 1.434 | 1.434 | 1.415 | 1.416 | 4,640,258 | -0.01(-0.85%) |
Oct 20, 2003 | 1.419 | 1.434 | 1.412 | 1.428 | 3,591,986 | +0.00(+0.03%) |
Oct 17, 2003 | 1.434 | 1.437 | 1.426 | 1.428 | 4,875,684 | -0.01(-0.43%) |
Oct 16, 2003 | 1.430 | 1.435 | 1.427 | 1.434 | 4,505,828 | +0.01(+0.53%) |
Oct 15, 2003 | 1.435 | 1.435 | 1.423 | 1.426 | 5,313,799 | -0.00(-0.05%) |
Oct 14, 2003 | 1.436 | 1.436 | 1.419 | 1.427 | 4,317,766 | -0.00(-0.25%) |
Oct 13, 2003 | 1.423 | 1.432 | 1.425 | 1.431 | 4,465,430 | +0.01(+0.56%) |
Oct 10, 2003 | 1.422 | 1.426 | 1.421 | 1.423 | 3,946,517 | +0.01(+0.43%) |
Oct 09, 2003 | 1.416 | 1.422 | 1.407 | 1.417 | 7,941,096 | +0.01(+0.69%) |
Oct 08, 2003 | 1.401 | 1.414 | 1.400 | 1.407 | 6,324,458 | +0.01(+0.49%) |
Oct 07, 2003 | 1.400 | 1.405 | 1.392 | 1.400 | 5,724,749 | +0.00(+0.03%) |
Oct 06, 2003 | 1.398 | 1.400 | 1.383 | 1.400 | 4,247,417 | +0.00(+0.10%) |
Oct 03, 2003 | 1.392 | 1.404 | 1.383 | 1.398 | 7,030,736 | +0.02(+1.46%) |
Oct 02, 2003 | 1.363 | 1.379 | 1.357 | 1.378 | 7,522,483 | +0.02(+1.59%) |
Oct 01, 2003 | 1.374 | 1.371 | 1.353 | 1.357 | 11,306,711 | -0.02(-1.23%) |
Sep 30, 2003 | 1.330 | 1.378 | 1.324 | 1.374 | 14,443,169 | +0.04(+3.15%) |
Sep 29, 2003 | 1.332 | 1.333 | 1.323 | 1.332 | 4,133,883 | +0.01(+0.41%) |
Sep 26, 2003 | 1.333 | 1.332 | 1.317 | 1.326 | 5,718,480 | -0.01(-0.54%) |
Sep 25, 2003 | 1.354 | 1.354 | 1.331 | 1.333 | 4,432,693 | -0.02(-1.46%) |
Sep 24, 2003 | 1.366 | 1.374 | 1.353 | 1.353 | 7,295,416 | -0.00(-0.16%) |
Sep 23, 2003 | 1.357 | 1.372 | 1.353 | 1.355 | 4,715,483 | +0.00(+0.03%) |
Sep 22, 2003 | 1.341 | 1.359 | 1.341 | 1.355 | 6,040,972 | +0.01(+1.04%) |
Sep 19, 2003 | 1.348 | 1.353 | 1.339 | 1.341 | 8,262,891 | -0.01(-0.90%) |
Sep 18, 2003 | 1.361 | 1.362 | 1.347 | 1.353 | 9,570,967 | -0.01(-0.50%) |
Sep 17, 2003 | 1.371 | 1.371 | 1.358 | 1.360 | 4,988,521 | -0.01(-0.53%) |
Sep 16, 2003 | 1.369 | 1.370 | 1.360 | 1.367 | 4,614,486 | +0.00(+0.13%) |
Sep 15, 2003 | 1.369 | 1.371 | 1.362 | 1.365 | 4,841,554 | -0.00(-0.24%) |
Sep 12, 2003 | 1.366 | 1.371 | 1.360 | 1.369 | 3,395,565 | -0.00(-0.13%) |
Sep 11, 2003 | 1.376 | 1.376 | 1.363 | 1.370 | 6,495,804 | -0.00(-0.21%) |
Sep 10, 2003 | 1.376 | 1.387 | 1.370 | 1.373 | 10,479,934 | -0.00(-0.03%) |
Sep 09, 2003 | 1.384 | 1.385 | 1.369 | 1.374 | 7,374,820 | -0.01(-0.80%) |
Sep 08, 2003 | 1.366 | 1.387 | 1.366 | 1.385 | 5,093,696 | +0.02(+1.39%) |
Sep 05, 2003 | 1.362 | 1.366 | 1.348 | 1.366 | 6,846,853 | +0.01(+0.82%) |
Sep 04, 2003 | 1.378 | 1.384 | 1.350 | 1.355 | 13,456,887 | -0.02(-1.33%) |
Sep 03, 2003 | 1.382 | 1.394 | 1.353 | 1.373 | 15,907,267 | -0.04(-2.67%) |
Sep 02, 2003 | 1.414 | 1.415 | 1.402 | 1.411 | 8,601,403 | -0.00(-0.25%) |
Aug 29, 2003 | 1.397 | 1.418 | 1.397 | 1.414 | 6,610,731 | +0.01(+0.38%) |
Aug 28, 2003 | 1.389 | 1.409 | 1.387 | 1.409 | 8,705,882 | +0.02(+1.71%) |
Aug 27, 2003 | 1.378 | 1.390 | 1.369 | 1.385 | 10,663,121 | +0.01(+0.42%) |
Aug 26, 2003 | 1.388 | 1.389 | 1.371 | 1.379 | 9,438,627 | -0.02(-1.66%) |
Aug 25, 2003 | 1.420 | 1.428 | 1.400 | 1.403 | 6,470,729 | -0.01(-0.96%) |
Aug 22, 2003 | 1.439 | 1.439 | 1.412 | 1.416 | 5,275,490 | -0.02(-1.08%) |
Aug 21, 2003 | 1.411 | 1.434 | 1.402 | 1.432 | 6,561,277 | +0.02(+1.40%) |
Aug 20, 2003 | 1.439 | 1.439 | 1.402 | 1.412 | 9,546,589 | -0.03(-1.85%) |
Aug 19, 2003 | 1.412 | 1.439 | 1.393 | 1.439 | 11,266,312 | +0.02(+1.24%) |
Aug 18, 2003 | 1.436 | 1.436 | 1.407 | 1.421 | 6,759,787 | -0.01(-0.53%) |
Aug 15, 2003 | 1.436 | 1.438 | 1.421 | 1.429 | 5,225,340 | +0.01(+0.94%) |
Aug 14, 2003 | 1.428 | 1.430 | 1.413 | 1.415 | 5,401,561 | -0.00(-0.28%) |
Aug 13, 2003 | 1.405 | 1.430 | 1.400 | 1.419 | 9,586,988 | +0.01(+1.00%) |
Aug 12, 2003 | 1.380 | 1.405 | 1.373 | 1.405 | 5,755,396 | +0.03(+2.49%) |
Aug 11, 2003 | 1.362 | 1.383 | 1.357 | 1.371 | 4,953,695 | -0.00(-0.10%) |
Aug 08, 2003 | 1.358 | 1.375 | 1.345 | 1.373 | 7,599,101 | +0.02(+1.16%) |
Aug 07, 2003 | 1.310 | 1.357 | 1.304 | 1.357 | 12,109,806 | +0.06(+4.36%) |
Aug 06, 2003 | 1.281 | 1.301 | 1.280 | 1.300 | 5,873,109 | +0.02(+1.88%) |
Aug 05, 2003 | 1.275 | 1.292 | 1.272 | 1.276 | 3,847,611 | +0.00(+0.06%) |
Aug 04, 2003 | 1.292 | 1.292 | 1.263 | 1.275 | 6,336,996 | -0.02(-1.58%) |
Aug 01, 2003 | 1.301 | 1.310 | 1.293 | 1.296 | 5,506,736 | -0.01(-0.82%) |
Jul 31, 2003 | 1.315 | 1.318 | 1.301 | 1.306 | 4,427,121 | -0.01(-0.49%) |
Jul 30, 2003 | 1.307 | 1.328 | 1.295 | 1.313 | 6,362,071 | +0.01(+0.99%) |
Jul 29, 2003 | 1.303 | 1.315 | 1.292 | 1.300 | 6,454,709 | +0.00(+0.22%) |
Jul 28, 2003 | 1.299 | 1.305 | 1.288 | 1.297 | 3,608,006 | -0.00(-0.25%) |
Jul 25, 2003 | 1.299 | 1.308 | 1.287 | 1.300 | 6,325,155 | +0.00(+0.08%) |
Jul 24, 2003 | 1.323 | 1.328 | 1.297 | 1.299 | 7,370,641 | -0.02(-1.23%) |
Jul 23, 2003 | 1.322 | 1.343 | 1.308 | 1.315 | 7,479,299 | -0.01(-0.89%) |
Jul 22, 2003 | 1.320 | 1.331 | 1.313 | 1.327 | 12,885,736 | +0.01(+1.01%) |
Jul 21, 2003 | 1.330 | 1.333 | 1.306 | 1.314 | 5,138,971 | -0.02(-1.45%) |
Jul 18, 2003 | 1.329 | 1.339 | 1.308 | 1.333 | 6,139,879 | +0.01(+0.98%) |
Jul 17, 2003 | 1.328 | 1.338 | 1.318 | 1.320 | 4,515,580 | -0.01(-0.76%) |
Jul 16, 2003 | 1.364 | 1.367 | 1.329 | 1.331 | 9,834,254 | -0.03(-2.45%) |
Jul 15, 2003 | 1.335 | 1.373 | 1.330 | 1.364 | 9,241,511 | +0.04(+2.84%) |
Jul 14, 2003 | 1.359 | 1.359 | 1.326 | 1.326 | 6,495,804 | -0.02(-1.73%) |
Jul 11, 2003 | 1.340 | 1.357 | 1.333 | 1.350 | 4,411,101 | +0.01(+0.89%) |
Jul 10, 2003 | 1.350 | 1.364 | 1.329 | 1.338 | 6,540,381 | -0.02(-1.14%) |
Jul 09, 2003 | 1.320 | 1.370 | 1.320 | 1.353 | 14,606,156 | +0.04(+2.78%) |
Jul 08, 2003 | 1.300 | 1.324 | 1.295 | 1.317 | 6,513,217 | +0.02(+1.30%) |
Jul 07, 2003 | 1.323 | 1.328 | 1.297 | 1.300 | 9,573,754 | -0.02(-1.66%) |
Jul 03, 2003 | 1.321 | 1.328 | 1.310 | 1.322 | 7,039,791 | +0.00(+0.03%) |
Jul 02, 2003 | 1.297 | 1.328 | 1.287 | 1.321 | 10,646,404 | +0.02(+1.85%) |
Jul 01, 2003 | 1.292 | 1.309 | 1.280 | 1.297 | 8,657,125 | -0.01(-0.52%) |
Jun 30, 2003 | 1.317 | 1.320 | 1.293 | 1.304 | 8,176,522 | -0.01(-0.79%) |
Jun 27, 2003 | 1.311 | 1.324 | 1.311 | 1.314 | 6,320,976 | +0.00(+0.22%) |
Jun 26, 2003 | 1.328 | 1.336 | 1.310 | 1.312 | 9,254,745 | -0.02(-1.27%) |
Jun 25, 2003 | 1.335 | 1.348 | 1.328 | 1.328 | 7,921,593 | -0.00(-0.27%) |
Jun 24, 2003 | 1.358 | 1.358 | 1.331 | 1.332 | 10,947,303 | -0.03(-2.44%) |
Jun 23, 2003 | 1.353 | 1.366 | 1.349 | 1.365 | 9,431,662 | +0.02(+1.71%) |
Jun 20, 2003 | 1.323 | 1.352 | 1.306 | 1.342 | 17,625,598 | -0.01(-0.56%) |
Jun 19, 2003 | 1.349 | 1.367 | 1.337 | 1.350 | 7,654,823 | +0.00(+0.05%) |
Jun 18, 2003 | 1.367 | 1.367 | 1.341 | 1.349 | 5,830,621 | -0.02(-1.31%) |
Jun 17, 2003 | 1.364 | 1.367 | 1.346 | 1.367 | 8,708,668 | +0.00(+0.26%) |
Jun 16, 2003 | 1.347 | 1.364 | 1.333 | 1.364 | 7,585,867 | +0.03(+1.88%) |
Jun 13, 2003 | 1.368 | 1.370 | 1.325 | 1.338 | 6,892,824 | -0.03(-2.15%) |
Jun 12, 2003 | 1.383 | 1.389 | 1.348 | 1.368 | 7,874,926 | -0.01(-0.52%) |
Jun 11, 2003 | 1.339 | 1.375 | 1.333 | 1.375 | 12,560,458 | +0.04(+2.93%) |
Jun 10, 2003 | 1.321 | 1.339 | 1.320 | 1.336 | 7,008,447 | +0.02(+1.42%) |
Jun 09, 2003 | 1.319 | 1.341 | 1.314 | 1.317 | 5,965,747 | -0.01(-0.68%) |
Jun 06, 2003 | 1.349 | 1.351 | 1.319 | 1.326 | 7,462,582 | -0.02(-1.47%) |
Jun 05, 2003 | 1.339 | 1.360 | 1.328 | 1.346 | 9,005,388 | +0.01(+0.67%) |
Jun 04, 2003 | 1.324 | 1.342 | 1.323 | 1.337 | 8,841,008 | +0.01(+0.95%) |
Jun 03, 2003 | 1.343 | 1.344 | 1.318 | 1.324 | 8,169,556 | -0.01(-0.89%) |
Jun 02, 2003 | 1.329 | 1.339 | 1.310 | 1.336 | 13,084,246 | -0.01(-0.72%) |
May 30, 2003 | 1.332 | 1.360 | 1.328 | 1.346 | 15,913,536 | +0.03(+2.26%) |
May 29, 2003 | 1.328 | 1.348 | 1.310 | 1.316 | 10,966,110 | -0.02(-1.35%) |
May 28, 2003 | 1.367 | 1.369 | 1.327 | 1.334 | 7,933,434 | -0.03(-2.39%) |
May 27, 2003 | 1.360 | 1.374 | 1.355 | 1.367 | 8,063,684 | +0.01(+0.74%) |
May 23, 2003 | 1.357 | 1.370 | 1.346 | 1.357 | 6,231,124 | -0.00(-0.16%) |
May 22, 2003 | 1.385 | 1.385 | 1.353 | 1.359 | 8,841,008 | -0.03(-2.17%) |
May 21, 2003 | 1.360 | 1.393 | 1.353 | 1.389 | 7,327,456 | +0.03(+2.00%) |
May 20, 2003 | 1.369 | 1.373 | 1.350 | 1.362 | 7,569,151 | +0.00(+0.00%) |
May 19, 2003 | 1.378 | 1.386 | 1.351 | 1.362 | 8,274,035 | -0.02(-1.79%) |
May 16, 2003 | 1.381 | 1.400 | 1.378 | 1.387 | 9,279,123 | +0.01(+0.42%) |
May 15, 2003 | 1.391 | 1.405 | 1.371 | 1.381 | 11,058,051 | +0.00(+0.00%) |
May 14, 2003 | 1.378 | 1.393 | 1.374 | 1.381 | 14,348,441 | +0.03(+2.18%) |
May 13, 2003 | 1.323 | 1.360 | 1.322 | 1.351 | 11,750,398 | +0.03(+2.14%) |
May 12, 2003 | 1.288 | 1.334 | 1.287 | 1.323 | 14,756,605 | +0.05(+3.60%) |
May 09, 2003 | 1.278 | 1.285 | 1.262 | 1.277 | 6,603,765 | +0.00(+0.06%) |
May 08, 2003 | 1.299 | 1.301 | 1.274 | 1.276 | 8,841,008 | -0.03(-1.99%) |
May 07, 2003 | 1.285 | 1.310 | 1.275 | 1.302 | 7,655,520 | +0.01(+1.12%) |
May 06, 2003 | 1.278 | 1.299 | 1.278 | 1.288 | 8,914,840 | -0.01(-0.47%) |
May 05, 2003 | 1.305 | 1.310 | 1.287 | 1.294 | 9,132,852 | -0.00(-0.36%) |
May 02, 2003 | 1.308 | 1.326 | 1.299 | 1.299 | 7,951,544 | -0.01(-0.55%) |
May 01, 2003 | 1.317 | 1.319 | 1.286 | 1.306 | 7,492,533 | -0.01(-1.01%) |
Apr 30, 2003 | 1.313 | 1.333 | 1.305 | 1.319 | 9,848,185 | +0.01(+1.02%) |
Apr 29, 2003 | 1.337 | 1.344 | 1.305 | 1.306 | 9,851,668 | -0.04(-2.86%) |
Apr 28, 2003 | 1.343 | 1.350 | 1.335 | 1.344 | 8,648,070 | -0.00(-0.16%) |
Apr 25, 2003 | 1.351 | 1.359 | 1.324 | 1.346 | 6,839,191 | -0.01(-0.48%) |
Apr 24, 2003 | 1.355 | 1.367 | 1.350 | 1.353 | 6,348,140 | -0.00(-0.32%) |
Apr 23, 2003 | 1.380 | 1.384 | 1.346 | 1.357 | 8,807,575 | -0.01(-0.87%) |
Apr 22, 2003 | 1.378 | 1.379 | 1.342 | 1.369 | 12,613,394 | -0.01(-1.01%) |
Apr 21, 2003 | 1.376 | 1.394 | 1.360 | 1.383 | 10,230,578 | +0.03(+1.85%) |
Apr 17, 2003 | 1.347 | 1.365 | 1.332 | 1.358 | 11,604,128 | +0.01(+0.83%) |
Apr 16, 2003 | 1.335 | 1.357 | 1.330 | 1.347 | 18,854,270 | +0.01(+1.10%) |
Apr 15, 2003 | 1.342 | 1.342 | 1.313 | 1.332 | 13,524,451 | -0.01(-0.51%) |
Apr 14, 2003 | 1.334 | 1.346 | 1.329 | 1.339 | 5,742,162 | +0.01(+0.81%) |
Apr 11, 2003 | 1.336 | 1.353 | 1.325 | 1.328 | 8,784,589 | -0.01(-0.54%) |
Apr 10, 2003 | 1.357 | 1.365 | 1.333 | 1.335 | 11,078,250 | -0.02(-1.40%) |
Apr 09, 2003 | 1.345 | 1.358 | 1.335 | 1.354 | 17,875,650 | +0.03(+2.03%) |
Apr 08, 2003 | 1.373 | 1.382 | 1.325 | 1.327 | 24,716,234 | -0.09(-6.02%) |
Apr 07, 2003 | 1.444 | 1.448 | 1.407 | 1.412 | 11,708,607 | -0.03(-2.21%) |
Apr 04, 2003 | 1.449 | 1.459 | 1.436 | 1.444 | 12,691,405 | -0.00(-0.32%) |
Apr 03, 2003 | 1.470 | 1.470 | 1.436 | 1.449 | 17,929,282 | -0.02(-1.34%) |
Apr 02, 2003 | 1.503 | 1.504 | 1.463 | 1.469 | 10,507,099 | -0.03(-2.29%) |
Apr 01, 2003 | 1.500 | 1.513 | 1.493 | 1.503 | 6,890,734 | +0.02(+1.21%) |
Mar 31, 2003 | 1.520 | 1.522 | 1.485 | 1.485 | 9,242,904 | -0.01(-0.58%) |
Mar 28, 2003 | 1.457 | 1.497 | 1.455 | 1.494 | 9,986,794 | +0.04(+2.56%) |
Mar 27, 2003 | 1.443 | 1.458 | 1.432 | 1.457 | 11,827,713 | +0.02(+1.32%) |
Mar 26, 2003 | 1.447 | 1.463 | 1.436 | 1.437 | 36,371,208 | -0.05(-3.31%) |
Mar 25, 2003 | 1.480 | 1.513 | 1.476 | 1.487 | 8,606,279 | +0.01(+0.63%) |
Mar 24, 2003 | 1.488 | 1.506 | 1.471 | 1.477 | 5,591,713 | -0.02(-1.60%) |
Mar 21, 2003 | 1.502 | 1.516 | 1.488 | 1.501 | 9,984,704 | -0.00(-0.05%) |
Mar 20, 2003 | 1.463 | 1.507 | 1.449 | 1.502 | 7,583,778 | +0.04(+2.70%) |
Mar 19, 2003 | 1.477 | 1.484 | 1.447 | 1.463 | 6,148,237 | -0.01(-0.51%) |
Mar 18, 2003 | 1.460 | 1.472 | 1.435 | 1.470 | 9,239,421 | +0.00(+0.15%) |
Mar 17, 2003 | 1.421 | 1.470 | 1.421 | 1.468 | 8,983,099 | +0.03(+2.38%) |
Mar 14, 2003 | 1.427 | 1.439 | 1.423 | 1.434 | 7,054,418 | +0.01(+1.01%) |
Mar 13, 2003 | 1.435 | 1.436 | 1.396 | 1.420 | 11,785,921 | -0.01(-0.75%) |
Mar 12, 2003 | 1.442 | 1.446 | 1.414 | 1.430 | 12,877,378 | -0.02(-1.17%) |
Mar 11, 2003 | 1.490 | 1.504 | 1.446 | 1.447 | 16,569,663 | -0.03(-1.95%) |
Mar 10, 2003 | 1.479 | 1.479 | 1.463 | 1.476 | 10,251,474 | +0.02(+1.58%) |
Mar 07, 2003 | 1.443 | 1.461 | 1.433 | 1.453 | 7,534,324 | +0.01(+0.72%) |
Mar 06, 2003 | 1.472 | 1.490 | 1.440 | 1.443 | 17,829,680 | -0.02(-1.25%) |
Mar 05, 2003 | 1.424 | 1.465 | 1.423 | 1.461 | 18,307,496 | +0.03(+2.21%) |
Mar 04, 2003 | 1.416 | 1.441 | 1.410 | 1.429 | 8,495,531 | +0.02(+1.09%) |
Mar 03, 2003 | 1.406 | 1.420 | 1.400 | 1.414 | 6,424,062 | +0.01(+0.97%) |
Feb 28, 2003 | 1.405 | 1.416 | 1.391 | 1.400 | 14,191,723 | +0.00(+0.03%) |
Feb 27, 2003 | 1.418 | 1.426 | 1.388 | 1.400 | 10,473,665 | -0.01(-0.89%) |
Feb 26, 2003 | 1.378 | 1.439 | 1.372 | 1.412 | 18,557,550 | +0.04(+2.93%) |
Feb 25, 2003 | 1.393 | 1.423 | 1.348 | 1.372 | 11,780,349 | -0.02(-1.52%) |
Feb 24, 2003 | 1.353 | 1.394 | 1.341 | 1.393 | 12,460,855 | +0.05(+3.49%) |
Feb 21, 2003 | 1.303 | 1.359 | 1.303 | 1.346 | 12,712,301 | +0.04(+3.36%) |
Feb 20, 2003 | 1.320 | 1.331 | 1.302 | 1.303 | 5,531,811 | -0.02(-1.36%) |
Feb 19, 2003 | 1.323 | 1.332 | 1.295 | 1.320 | 8,099,904 | -0.01(-0.57%) |
Feb 18, 2003 | 1.286 | 1.333 | 1.278 | 1.328 | 11,151,386 | +0.05(+3.58%) |
Feb 14, 2003 | 1.292 | 1.308 | 1.278 | 1.282 | 8,166,074 | -0.01(-0.81%) |
Feb 13, 2003 | 1.319 | 1.319 | 1.275 | 1.292 | 12,508,915 | -0.03(-2.01%) |
Feb 12, 2003 | 1.357 | 1.357 | 1.308 | 1.319 | 8,461,401 | -0.04(-2.80%) |
Feb 11, 2003 | 1.353 | 1.360 | 1.334 | 1.357 | 8,246,174 | +0.01(+0.40%) |
Feb 10, 2003 | 1.360 | 1.364 | 1.321 | 1.352 | 10,083,611 | -0.01(-0.89%) |
Feb 07, 2003 | 1.364 | 1.378 | 1.344 | 1.364 | 11,638,257 | +0.00(+0.21%) |
Feb 06, 2003 | 1.310 | 1.362 | 1.305 | 1.361 | 13,973,013 | +0.04(+3.18%) |
Feb 05, 2003 | 1.350 | 1.371 | 1.319 | 1.319 | 10,115,651 | -0.01(-1.05%) |
Feb 04, 2003 | 1.301 | 1.350 | 1.292 | 1.333 | 10,959,144 | +0.03(+2.09%) |
Feb 03, 2003 | 1.234 | 1.315 | 1.234 | 1.306 | 11,967,714 | +0.07(+5.79%) |
Jan 31, 2003 | 1.202 | 1.235 | 1.190 | 1.234 | 8,333,240 | +0.01(+0.70%) |
Jan 30, 2003 | 1.253 | 1.274 | 1.221 | 1.226 | 10,283,514 | -0.03(-2.15%) |
Jan 29, 2003 | 1.206 | 1.265 | 1.190 | 1.253 | 10,339,236 | +0.06(+5.44%) |
Jan 28, 2003 | 1.229 | 1.262 | 1.156 | 1.188 | 19,555,672 | -0.02(-1.98%) |
Jan 27, 2003 | 1.266 | 1.267 | 1.199 | 1.212 | 9,030,463 | -0.06(-4.90%) |
Jan 24, 2003 | 1.289 | 1.295 | 1.267 | 1.275 | 4,836,678 | -0.03(-2.07%) |
Jan 23, 2003 | 1.289 | 1.306 | 1.283 | 1.301 | 7,065,562 | +0.02(+1.80%) |
Jan 22, 2003 | 1.285 | 1.305 | 1.268 | 1.278 | 6,934,615 | -0.02(-1.19%) |
Jan 21, 2003 | 1.332 | 1.332 | 1.293 | 1.294 | 4,812,996 | -0.04(-2.83%) |
Jan 17, 2003 | 1.346 | 1.357 | 1.320 | 1.332 | 5,839,676 | -0.03(-2.34%) |
Jan 16, 2003 | 1.373 | 1.396 | 1.364 | 1.364 | 8,549,860 | -0.00(-0.18%) |
Jan 15, 2003 | 1.372 | 1.372 | 1.362 | 1.366 | 6,193,511 | -0.01(-0.68%) |
Jan 14, 2003 | 1.376 | 1.382 | 1.361 | 1.375 | 5,352,108 | -0.00(-0.08%) |
Jan 13, 2003 | 1.346 | 1.377 | 1.346 | 1.376 | 8,482,993 | +0.03(+2.10%) |
Jan 10, 2003 | 1.348 | 1.354 | 1.335 | 1.348 | 6,080,674 | +0.00(+0.03%) |
Jan 09, 2003 | 1.289 | 1.351 | 1.287 | 1.348 | 8,896,033 | +0.07(+5.71%) |
Jan 08, 2003 | 1.310 | 1.312 | 1.268 | 1.275 | 8,495,531 | -0.06(-4.16%) |
Jan 07, 2003 | 1.345 | 1.350 | 1.308 | 1.330 | 8,184,183 | -0.02(-1.23%) |
Jan 06, 2003 | 1.341 | 1.375 | 1.341 | 1.347 | 5,975,499 | -0.00(-0.13%) |
Jan 03, 2003 | 1.369 | 1.371 | 1.338 | 1.348 | 5,260,166 | -0.02(-1.44%) |
Jan 02, 2003 | 1.329 | 1.371 | 1.329 | 1.368 | 5,212,106 | +0.04(+3.19%) |
Dec 31, 2002 | 1.321 | 1.335 | 1.320 | 1.326 | 4,534,386 | +0.01(+0.57%) |
Dec 30, 2002 | 1.305 | 1.328 | 1.305 | 1.318 | 4,702,249 | +0.03(+1.97%) |
Dec 27, 2002 | 1.324 | 1.331 | 1.292 | 1.293 | 3,527,209 | -0.03(-2.39%) |
Dec 26, 2002 | 1.332 | 1.337 | 1.320 | 1.324 | 2,933,768 | -0.00(-0.13%) |
Dec 24, 2002 | 1.318 | 1.328 | 1.307 | 1.326 | 1,797,734 | -0.00(-0.30%) |
Dec 23, 2002 | 1.342 | 1.345 | 1.323 | 1.330 | 4,186,122 | -0.01(-0.91%) |
Dec 20, 2002 | 1.332 | 1.353 | 1.323 | 1.342 | 7,046,059 | +0.02(+1.63%) |
Dec 19, 2002 | 1.321 | 1.335 | 1.310 | 1.321 | 7,752,337 | +0.00(+0.11%) |
Dec 18, 2002 | 1.357 | 1.357 | 1.311 | 1.319 | 8,424,485 | -0.03(-2.16%) |
Dec 17, 2002 | 1.331 | 1.384 | 1.331 | 1.348 | 14,838,099 | +0.02(+1.38%) |
Dec 16, 2002 | 1.292 | 1.333 | 1.292 | 1.330 | 15,844,580 | +0.07(+5.40%) |
Dec 13, 2002 | 1.253 | 1.266 | 1.228 | 1.262 | 7,138,697 | +0.01(+0.75%) |
Dec 12, 2002 | 1.240 | 1.256 | 1.235 | 1.253 | 9,534,052 | +0.04(+2.92%) |
Dec 11, 2002 | 1.282 | 1.282 | 1.203 | 1.217 | 15,396,713 | -0.06(-5.01%) |
Dec 10, 2002 | 1.282 | 1.293 | 1.271 | 1.281 | 7,330,939 | +0.01(+0.51%) |
Dec 09, 2002 | 1.315 | 1.320 | 1.271 | 1.275 | 10,715,360 | -0.03(-2.39%) |
Dec 06, 2002 | 1.267 | 1.307 | 1.263 | 1.306 | 9,028,373 | +0.04(+3.09%) |
Dec 05, 2002 | 1.272 | 1.285 | 1.253 | 1.267 | 17,133,850 | +0.04(+3.10%) |
Dec 04, 2002 | 1.158 | 1.235 | 1.150 | 1.229 | 15,952,541 | +0.06(+5.48%) |
Dec 03, 2002 | 1.139 | 1.165 | 1.139 | 1.165 | 16,330,058 | +0.03(+2.33%) |
Dec 02, 2002 | 1.149 | 1.161 | 1.139 | 1.139 | 9,158,624 | -0.01(-0.78%) |
Nov 29, 2002 | 1.149 | 1.154 | 1.147 | 1.147 | 2,930,982 | -0.00(-0.09%) |
Nov 27, 2002 | 1.152 | 1.156 | 1.144 | 1.149 | 6,601,676 | +0.00(+0.31%) |
Nov 26, 2002 | 1.154 | 1.156 | 1.127 | 1.145 | 4,356,075 | -0.01(-1.09%) |
Nov 25, 2002 | 1.177 | 1.181 | 1.150 | 1.158 | 7,535,717 | -0.01(-1.07%) |
Nov 22, 2002 | 1.169 | 1.177 | 1.162 | 1.170 | 7,124,767 | -0.01(-0.70%) |
Nov 21, 2002 | 1.154 | 1.181 | 1.152 | 1.178 | 8,239,209 | +0.02(+2.12%) |
Nov 20, 2002 | 1.127 | 1.166 | 1.127 | 1.154 | 8,792,251 | +0.03(+2.42%) |
Nov 19, 2002 | 1.149 | 1.151 | 1.123 | 1.127 | 13,333,602 | -0.02(-1.91%) |
Nov 18, 2002 | 1.149 | 1.159 | 1.145 | 1.149 | 8,940,611 | +0.00(+0.31%) |
Nov 15, 2002 | 1.139 | 1.149 | 1.139 | 1.145 | 8,071,346 | -0.00(-0.28%) |
Nov 14, 2002 | 1.149 | 1.167 | 1.146 | 1.148 | 21,173,006 | +0.02(+1.91%) |
Nov 13, 2002 | 1.182 | 1.182 | 1.114 | 1.127 | 18,590,286 | -0.06(-4.71%) |
Nov 12, 2002 | 1.238 | 1.251 | 1.174 | 1.182 | 17,679,926 | -0.06(-4.52%) |
Nov 11, 2002 | 1.266 | 1.266 | 1.231 | 1.238 | 13,998,088 | -0.03(-2.18%) |
Nov 08, 2002 | 1.291 | 1.292 | 1.250 | 1.266 | 11,705,820 | -0.03(-2.22%) |
Nov 07, 2002 | 1.283 | 1.305 | 1.261 | 1.295 | 8,360,405 | -0.00(-0.22%) |
Nov 06, 2002 | 1.296 | 1.317 | 1.285 | 1.298 | 7,654,823 | +0.01(+0.78%) |
Nov 05, 2002 | 1.261 | 1.290 | 1.251 | 1.287 | 6,349,533 | +0.03(+2.46%) |
Nov 04, 2002 | 1.283 | 1.300 | 1.256 | 1.257 | 10,511,278 | -0.02(-1.38%) |