Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.104 | 2.143 | 2.095 | 2.139 | 10,627,446 | +0.03(+1.66%) |
Feb 26, 2004 | 2.050 | 2.108 | 2.043 | 2.105 | 10,782,391 | +0.05(+2.20%) |
Feb 25, 2004 | 1.993 | 2.060 | 1.984 | 2.059 | 11,738,707 | +0.06(+3.07%) |
Feb 24, 2004 | 1.980 | 2.003 | 1.960 | 1.998 | 6,424,283 | +0.01(+0.43%) |
Feb 23, 2004 | 1.984 | 2.001 | 1.967 | 1.989 | 4,478,699 | +0.00(+0.11%) |
Feb 20, 2004 | 1.995 | 1.996 | 1.974 | 1.987 | 5,542,986 | -0.01(-0.57%) |
Feb 19, 2004 | 2.007 | 2.032 | 1.998 | 1.999 | 4,583,866 | -0.01(-0.43%) |
Feb 18, 2004 | 2.029 | 2.032 | 1.996 | 2.007 | 5,050,105 | -0.02(-1.07%) |
Feb 17, 2004 | 1.995 | 2.039 | 1.990 | 2.029 | 7,871,377 | +0.04(+2.17%) |
Feb 13, 2004 | 1.993 | 2.000 | 1.955 | 1.986 | 8,120,973 | -0.00(-0.02%) |
Feb 12, 2004 | 1.972 | 2.001 | 1.963 | 1.986 | 8,871,162 | +0.01(+0.56%) |
Feb 11, 2004 | 1.940 | 1.989 | 1.934 | 1.975 | 12,005,831 | +0.04(+2.04%) |
Feb 10, 2004 | 1.909 | 1.946 | 1.904 | 1.935 | 8,256,287 | +0.02(+1.27%) |
Feb 09, 2004 | 1.886 | 1.915 | 1.882 | 1.911 | 12,001,624 | +0.03(+1.53%) |
Feb 06, 2004 | 1.896 | 1.902 | 1.873 | 1.882 | 28,793,240 | -0.02(-1.05%) |
Feb 05, 2004 | 1.904 | 1.956 | 1.891 | 1.902 | 13,791,561 | +0.01(+0.74%) |
Feb 04, 2004 | 1.908 | 1.918 | 1.881 | 1.888 | 7,680,675 | -0.02(-1.16%) |
Feb 03, 2004 | 1.895 | 1.929 | 1.883 | 1.911 | 6,938,899 | -0.00(-0.26%) |
Feb 02, 2004 | 1.881 | 1.936 | 1.868 | 1.916 | 8,118,168 | +0.03(+1.51%) |
Jan 30, 2004 | 1.867 | 1.893 | 1.854 | 1.887 | 8,847,324 | -0.02(-1.25%) |
Jan 29, 2004 | 1.940 | 1.946 | 1.883 | 1.911 | 9,137,584 | -0.03(-1.38%) |
Jan 28, 2004 | 1.934 | 1.961 | 1.917 | 1.938 | 10,863,019 | +0.01(+0.76%) |
Jan 27, 2004 | 1.928 | 1.942 | 1.898 | 1.923 | 12,960,744 | +0.02(+0.90%) |
Jan 26, 2004 | 1.870 | 1.912 | 1.846 | 1.906 | 7,801,967 | +0.03(+1.85%) |
Jan 23, 2004 | 1.855 | 1.910 | 1.855 | 1.871 | 9,015,591 | +0.02(+0.88%) |
Jan 22, 2004 | 1.846 | 1.862 | 1.838 | 1.855 | 6,779,747 | -0.01(-0.44%) |
Jan 21, 2004 | 1.868 | 1.890 | 1.838 | 1.863 | 7,791,450 | +0.01(+0.29%) |
Jan 20, 2004 | 1.793 | 1.862 | 1.793 | 1.858 | 7,226,354 | +0.07(+3.64%) |
Jan 16, 2004 | 1.764 | 1.795 | 1.762 | 1.793 | 6,382,917 | +0.03(+1.62%) |
Jan 15, 2004 | 1.783 | 1.798 | 1.758 | 1.764 | 11,241,619 | -0.02(-1.30%) |
Jan 14, 2004 | 1.747 | 1.800 | 1.712 | 1.787 | 20,214,442 | -0.00(-0.16%) |
Jan 13, 2004 | 1.713 | 1.810 | 1.713 | 1.790 | 22,706,192 | +0.10(+5.64%) |
Jan 12, 2004 | 1.662 | 1.697 | 1.654 | 1.694 | 10,786,598 | +0.03(+2.02%) |
Jan 09, 2004 | 1.655 | 1.681 | 1.640 | 1.661 | 10,429,031 | +0.00(+0.28%) |
Jan 08, 2004 | 1.668 | 1.672 | 1.631 | 1.656 | 12,434,210 | -0.02(-0.94%) |
Jan 07, 2004 | 1.690 | 1.690 | 1.665 | 1.672 | 15,147,511 | -0.02(-1.08%) |
Jan 06, 2004 | 1.676 | 1.690 | 1.667 | 1.690 | 11,068,445 | +0.01(+0.85%) |
Jan 05, 2004 | 1.647 | 1.683 | 1.642 | 1.676 | 13,204,030 | +0.03(+2.13%) |
Jan 02, 2004 | 1.658 | 1.665 | 1.630 | 1.641 | 9,778,400 | -0.01(-0.69%) |
Dec 31, 2003 | 1.661 | 1.661 | 1.627 | 1.652 | 9,218,913 | -0.01(-0.88%) |
Dec 30, 2003 | 1.658 | 1.679 | 1.651 | 1.667 | 6,073,727 | +0.01(+0.41%) |
Dec 29, 2003 | 1.640 | 1.663 | 1.637 | 1.660 | 4,976,488 | +0.02(+1.26%) |
Dec 26, 2003 | 1.637 | 1.648 | 1.632 | 1.640 | 1,171,557 | +0.00(+0.20%) |
Dec 24, 2003 | 1.636 | 1.641 | 1.627 | 1.636 | 2,740,644 | +0.00(+0.02%) |
Dec 23, 2003 | 1.648 | 1.648 | 1.622 | 1.636 | 7,817,391 | -0.01(-0.71%) |
Dec 22, 2003 | 1.669 | 1.669 | 1.645 | 1.648 | 8,829,095 | -0.02(-1.26%) |
Dec 19, 2003 | 1.672 | 1.674 | 1.648 | 1.669 | 11,295,605 | +0.01(+0.52%) |
Dec 18, 2003 | 1.612 | 1.671 | 1.610 | 1.660 | 15,064,078 | +0.06(+3.47%) |
Dec 17, 2003 | 1.573 | 1.610 | 1.566 | 1.605 | 8,811,567 | +0.03(+2.04%) |
Dec 16, 2003 | 1.587 | 1.588 | 1.569 | 1.573 | 6,527,346 | -0.01(-0.88%) |
Dec 15, 2003 | 1.610 | 1.610 | 1.582 | 1.586 | 4,918,997 | -0.02(-1.37%) |
Dec 12, 2003 | 1.569 | 1.611 | 1.569 | 1.609 | 10,576,966 | +0.04(+2.48%) |
Dec 11, 2003 | 1.560 | 1.574 | 1.533 | 1.570 | 9,999,951 | +0.01(+0.62%) |
Dec 10, 2003 | 1.603 | 1.605 | 1.558 | 1.560 | 8,349,535 | -0.05(-3.08%) |
Dec 09, 2003 | 1.626 | 1.628 | 1.604 | 1.610 | 8,486,252 | -0.01(-0.55%) |
Dec 08, 2003 | 1.606 | 1.621 | 1.592 | 1.619 | 7,162,553 | +0.01(+0.78%) |
Dec 05, 2003 | 1.596 | 1.607 | 1.593 | 1.606 | 5,805,202 | +0.01(+0.60%) |
Dec 04, 2003 | 1.567 | 1.597 | 1.553 | 1.596 | 7,196,908 | +0.03(+2.10%) |
Dec 03, 2003 | 1.554 | 1.578 | 1.554 | 1.564 | 8,775,811 | +0.02(+0.99%) |
Dec 02, 2003 | 1.564 | 1.570 | 1.544 | 1.548 | 8,705,700 | -0.02(-1.03%) |
Dec 01, 2003 | 1.536 | 1.564 | 1.536 | 1.564 | 6,263,027 | +0.03(+1.79%) |
Nov 28, 2003 | 1.547 | 1.547 | 1.530 | 1.537 | 3,646,480 | -0.02(-1.10%) |
Nov 26, 2003 | 1.541 | 1.558 | 1.540 | 1.554 | 4,762,649 | +0.01(+0.81%) |
Nov 25, 2003 | 1.530 | 1.542 | 1.524 | 1.541 | 7,726,247 | +0.01(+0.77%) |
Nov 24, 2003 | 1.530 | 1.532 | 1.515 | 1.530 | 6,014,133 | -0.00(-0.23%) |
Nov 21, 2003 | 1.524 | 1.538 | 1.525 | 1.533 | 5,720,367 | +0.01(+0.61%) |
Nov 20, 2003 | 1.523 | 1.533 | 1.518 | 1.524 | 5,925,793 | -0.00(-0.26%) |
Nov 19, 2003 | 1.539 | 1.540 | 1.515 | 1.528 | 9,518,288 | -0.02(-1.15%) |
Nov 18, 2003 | 1.544 | 1.553 | 1.539 | 1.546 | 6,602,365 | -0.00(-0.07%) |
Nov 17, 2003 | 1.551 | 1.576 | 1.543 | 1.547 | 4,755,638 | -0.04(-2.32%) |
Nov 14, 2003 | 1.562 | 1.584 | 1.550 | 1.584 | 8,506,584 | +0.03(+1.62%) |
Nov 13, 2003 | 1.528 | 1.560 | 1.528 | 1.558 | 5,745,607 | +0.02(+1.04%) |
Nov 12, 2003 | 1.512 | 1.541 | 1.512 | 1.542 | 3,396,183 | +0.03(+1.79%) |
Nov 11, 2003 | 1.532 | 1.534 | 1.509 | 1.515 | 7,236,170 | -0.03(-2.12%) |
Nov 10, 2003 | 1.555 | 1.555 | 1.532 | 1.548 | 6,678,085 | -0.02(-1.34%) |
Nov 07, 2003 | 1.539 | 1.569 | 1.534 | 1.569 | 7,431,079 | +0.02(+1.62%) |
Nov 06, 2003 | 1.538 | 1.544 | 1.517 | 1.544 | 5,391,546 | +0.01(+0.37%) |
Nov 05, 2003 | 1.516 | 1.539 | 1.523 | 1.538 | 5,063,426 | +0.00(+0.21%) |
Nov 04, 2003 | 1.516 | 1.538 | 1.516 | 1.535 | 6,778,344 | +0.02(+1.22%) |
Nov 03, 2003 | 1.523 | 1.530 | 1.514 | 1.517 | 7,678,284 | -0.01(-0.40%) |
Oct 31, 2003 | 1.475 | 1.531 | 1.475 | 1.523 | 17,611,918 | +0.05(+3.44%) |
Oct 30, 2003 | 1.420 | 1.473 | 1.419 | 1.472 | 19,879,312 | +0.06(+4.45%) |
Oct 29, 2003 | 1.400 | 1.414 | 1.389 | 1.409 | 20,543,264 | +0.01(+0.69%) |
Oct 28, 2003 | 1.391 | 1.408 | 1.390 | 1.400 | 15,717,514 | -0.03(-1.97%) |
Oct 27, 2003 | 1.412 | 1.432 | 1.400 | 1.428 | 8,414,738 | +0.02(+1.65%) |
Oct 24, 2003 | 1.423 | 1.424 | 1.401 | 1.405 | 4,167,405 | -0.02(-1.10%) |
Oct 23, 2003 | 1.388 | 1.423 | 1.383 | 1.420 | 6,926,279 | +0.03(+2.31%) |
Oct 22, 2003 | 1.398 | 1.401 | 1.385 | 1.388 | 5,348,778 | -0.02(-1.32%) |
Oct 21, 2003 | 1.424 | 1.424 | 1.405 | 1.407 | 4,670,804 | -0.01(-0.85%) |
Oct 20, 2003 | 1.410 | 1.424 | 1.402 | 1.419 | 3,615,631 | +0.00(+0.03%) |
Oct 17, 2003 | 1.425 | 1.428 | 1.416 | 1.418 | 4,907,779 | -0.01(-0.43%) |
Oct 16, 2003 | 1.421 | 1.426 | 1.418 | 1.425 | 4,535,489 | +0.01(+0.53%) |
Oct 15, 2003 | 1.426 | 1.426 | 1.413 | 1.417 | 5,348,778 | -0.00(-0.05%) |
Oct 14, 2003 | 1.426 | 1.426 | 1.410 | 1.418 | 4,346,189 | -0.00(-0.25%) |
Oct 13, 2003 | 1.413 | 1.422 | 1.416 | 1.421 | 4,494,825 | +0.01(+0.55%) |
Oct 10, 2003 | 1.413 | 1.417 | 1.412 | 1.413 | 3,972,497 | +0.01(+0.43%) |
Oct 09, 2003 | 1.407 | 1.413 | 1.398 | 1.407 | 7,993,370 | +0.01(+0.69%) |
Oct 08, 2003 | 1.392 | 1.405 | 1.391 | 1.398 | 6,366,091 | +0.01(+0.49%) |
Oct 07, 2003 | 1.391 | 1.396 | 1.383 | 1.391 | 5,762,434 | +0.00(+0.03%) |
Oct 06, 2003 | 1.389 | 1.391 | 1.374 | 1.391 | 4,275,377 | +0.00(+0.10%) |
Oct 03, 2003 | 1.383 | 1.395 | 1.374 | 1.389 | 7,077,018 | +0.02(+1.46%) |
Oct 02, 2003 | 1.354 | 1.370 | 1.349 | 1.369 | 7,572,002 | +0.02(+1.59%) |
Oct 01, 2003 | 1.365 | 1.362 | 1.344 | 1.348 | 11,381,141 | -0.02(-1.23%) |
Sep 30, 2003 | 1.321 | 1.369 | 1.316 | 1.365 | 14,538,245 | +0.04(+3.15%) |
Sep 29, 2003 | 1.323 | 1.324 | 1.314 | 1.323 | 4,161,095 | +0.01(+0.41%) |
Sep 26, 2003 | 1.325 | 1.323 | 1.308 | 1.318 | 5,756,124 | -0.01(-0.54%) |
Sep 25, 2003 | 1.345 | 1.345 | 1.323 | 1.325 | 4,461,872 | -0.02(-1.46%) |
Sep 24, 2003 | 1.357 | 1.365 | 1.344 | 1.344 | 7,343,440 | -0.00(-0.16%) |
Sep 23, 2003 | 1.348 | 1.363 | 1.345 | 1.346 | 4,746,524 | +0.00(+0.03%) |
Sep 22, 2003 | 1.332 | 1.350 | 1.332 | 1.346 | 6,080,738 | +0.01(+1.04%) |
Sep 19, 2003 | 1.339 | 1.345 | 1.330 | 1.332 | 8,317,284 | -0.01(-0.90%) |
Sep 18, 2003 | 1.352 | 1.353 | 1.339 | 1.344 | 9,633,971 | -0.01(-0.50%) |
Sep 17, 2003 | 1.362 | 1.362 | 1.349 | 1.351 | 5,021,359 | -0.01(-0.52%) |
Sep 16, 2003 | 1.360 | 1.361 | 1.351 | 1.358 | 4,644,862 | +0.00(+0.13%) |
Sep 15, 2003 | 1.360 | 1.362 | 1.353 | 1.356 | 4,873,425 | -0.00(-0.24%) |
Sep 12, 2003 | 1.357 | 1.362 | 1.351 | 1.360 | 3,417,917 | -0.00(-0.13%) |
Sep 11, 2003 | 1.367 | 1.367 | 1.354 | 1.361 | 6,538,564 | -0.00(-0.21%) |
Sep 10, 2003 | 1.367 | 1.377 | 1.361 | 1.364 | 10,548,921 | -0.00(-0.03%) |
Sep 09, 2003 | 1.375 | 1.376 | 1.360 | 1.365 | 7,423,367 | -0.01(-0.80%) |
Sep 08, 2003 | 1.357 | 1.378 | 1.357 | 1.376 | 5,127,227 | +0.02(+1.39%) |
Sep 05, 2003 | 1.353 | 1.357 | 1.339 | 1.357 | 6,891,924 | +0.01(+0.82%) |
Sep 04, 2003 | 1.369 | 1.375 | 1.341 | 1.346 | 13,545,471 | -0.02(-1.33%) |
Sep 03, 2003 | 1.373 | 1.385 | 1.344 | 1.364 | 16,011,981 | -0.04(-2.67%) |
Sep 02, 2003 | 1.405 | 1.406 | 1.392 | 1.401 | 8,658,024 | -0.00(-0.25%) |
Aug 29, 2003 | 1.388 | 1.408 | 1.388 | 1.405 | 6,654,248 | +0.01(+0.38%) |
Aug 28, 2003 | 1.380 | 1.400 | 1.378 | 1.400 | 8,763,191 | +0.02(+1.71%) |
Aug 27, 2003 | 1.369 | 1.381 | 1.360 | 1.376 | 10,733,314 | +0.01(+0.42%) |
Aug 26, 2003 | 1.379 | 1.380 | 1.362 | 1.370 | 9,500,760 | -0.02(-1.66%) |
Aug 25, 2003 | 1.411 | 1.418 | 1.391 | 1.393 | 6,513,324 | -0.01(-0.96%) |
Aug 22, 2003 | 1.429 | 1.430 | 1.402 | 1.407 | 5,310,217 | -0.02(-1.08%) |
Aug 21, 2003 | 1.401 | 1.425 | 1.392 | 1.422 | 6,604,469 | +0.02(+1.40%) |
Aug 20, 2003 | 1.430 | 1.430 | 1.392 | 1.403 | 9,609,432 | -0.03(-1.85%) |
Aug 19, 2003 | 1.403 | 1.430 | 1.384 | 1.429 | 11,340,476 | +0.02(+1.24%) |
Aug 18, 2003 | 1.426 | 1.426 | 1.397 | 1.412 | 6,804,285 | -0.01(-0.53%) |
Aug 15, 2003 | 1.426 | 1.428 | 1.412 | 1.419 | 5,259,737 | +0.01(+0.94%) |
Aug 14, 2003 | 1.419 | 1.421 | 1.403 | 1.406 | 5,437,118 | -0.00(-0.28%) |
Aug 13, 2003 | 1.396 | 1.420 | 1.391 | 1.410 | 9,650,097 | +0.01(+1.00%) |
Aug 12, 2003 | 1.371 | 1.396 | 1.364 | 1.396 | 5,793,283 | +0.03(+2.49%) |
Aug 11, 2003 | 1.353 | 1.374 | 1.348 | 1.362 | 4,986,304 | -0.00(-0.10%) |
Aug 08, 2003 | 1.349 | 1.366 | 1.336 | 1.364 | 7,649,125 | +0.02(+1.16%) |
Aug 07, 2003 | 1.302 | 1.348 | 1.295 | 1.348 | 12,189,522 | +0.06(+4.36%) |
Aug 06, 2003 | 1.273 | 1.292 | 1.272 | 1.292 | 5,911,771 | +0.02(+1.88%) |
Aug 05, 2003 | 1.267 | 1.283 | 1.263 | 1.268 | 3,872,939 | +0.00(+0.06%) |
Aug 04, 2003 | 1.284 | 1.284 | 1.255 | 1.267 | 6,378,711 | -0.02(-1.58%) |
Aug 01, 2003 | 1.293 | 1.302 | 1.284 | 1.287 | 5,542,986 | -0.01(-0.82%) |
Jul 31, 2003 | 1.306 | 1.309 | 1.293 | 1.298 | 4,456,263 | -0.01(-0.49%) |
Jul 30, 2003 | 1.299 | 1.319 | 1.287 | 1.304 | 6,403,951 | +0.01(+0.99%) |
Jul 29, 2003 | 1.294 | 1.306 | 1.284 | 1.292 | 6,497,199 | +0.00(+0.22%) |
Jul 28, 2003 | 1.291 | 1.296 | 1.279 | 1.289 | 3,631,756 | -0.00(-0.25%) |
Jul 25, 2003 | 1.291 | 1.299 | 1.278 | 1.292 | 6,366,792 | +0.00(+0.08%) |
Jul 24, 2003 | 1.314 | 1.319 | 1.289 | 1.291 | 7,419,160 | -0.02(-1.23%) |
Jul 23, 2003 | 1.313 | 1.335 | 1.299 | 1.307 | 7,528,533 | -0.01(-0.89%) |
Jul 22, 2003 | 1.311 | 1.323 | 1.305 | 1.319 | 12,970,560 | +0.01(+1.01%) |
Jul 21, 2003 | 1.321 | 1.324 | 1.298 | 1.305 | 5,172,799 | -0.02(-1.45%) |
Jul 18, 2003 | 1.321 | 1.331 | 1.299 | 1.325 | 6,180,296 | +0.01(+0.98%) |
Jul 17, 2003 | 1.320 | 1.329 | 1.310 | 1.312 | 4,545,305 | -0.01(-0.76%) |
Jul 16, 2003 | 1.355 | 1.358 | 1.320 | 1.322 | 9,898,991 | -0.03(-2.45%) |
Jul 15, 2003 | 1.326 | 1.364 | 1.321 | 1.355 | 9,302,345 | +0.04(+2.84%) |
Jul 14, 2003 | 1.350 | 1.350 | 1.318 | 1.318 | 6,538,564 | -0.02(-1.73%) |
Jul 11, 2003 | 1.331 | 1.348 | 1.324 | 1.341 | 4,440,138 | +0.01(+0.89%) |
Jul 10, 2003 | 1.341 | 1.355 | 1.320 | 1.329 | 6,583,435 | -0.02(-1.14%) |
Jul 09, 2003 | 1.311 | 1.361 | 1.311 | 1.344 | 14,702,305 | +0.04(+2.78%) |
Jul 08, 2003 | 1.291 | 1.315 | 1.287 | 1.308 | 6,556,092 | +0.02(+1.30%) |
Jul 07, 2003 | 1.315 | 1.319 | 1.288 | 1.291 | 9,636,776 | -0.02(-1.66%) |
Jul 03, 2003 | 1.313 | 1.319 | 1.302 | 1.313 | 7,086,132 | +0.00(+0.03%) |
Jul 02, 2003 | 1.289 | 1.319 | 1.279 | 1.313 | 10,716,487 | +0.02(+1.85%) |
Jul 01, 2003 | 1.284 | 1.300 | 1.272 | 1.289 | 8,714,113 | -0.01(-0.52%) |
Jun 30, 2003 | 1.309 | 1.311 | 1.285 | 1.295 | 8,230,346 | -0.01(-0.79%) |
Jun 27, 2003 | 1.302 | 1.316 | 1.302 | 1.306 | 6,362,585 | +0.00(+0.22%) |
Jun 26, 2003 | 1.320 | 1.327 | 1.302 | 1.303 | 9,315,667 | -0.02(-1.27%) |
Jun 25, 2003 | 1.326 | 1.340 | 1.319 | 1.320 | 7,973,739 | -0.00(-0.27%) |
Jun 24, 2003 | 1.349 | 1.349 | 1.322 | 1.323 | 11,019,367 | -0.03(-2.44%) |
Jun 23, 2003 | 1.344 | 1.357 | 1.340 | 1.356 | 9,493,749 | +0.02(+1.71%) |
Jun 20, 2003 | 1.314 | 1.343 | 1.298 | 1.334 | 17,741,622 | -0.01(-0.56%) |
Jun 19, 2003 | 1.340 | 1.358 | 1.329 | 1.341 | 7,705,213 | +0.00(+0.05%) |
Jun 18, 2003 | 1.358 | 1.359 | 1.333 | 1.340 | 5,869,003 | -0.02(-1.31%) |
Jun 17, 2003 | 1.355 | 1.358 | 1.337 | 1.358 | 8,765,995 | +0.00(+0.26%) |
Jun 16, 2003 | 1.339 | 1.355 | 1.325 | 1.355 | 7,635,803 | +0.02(+1.88%) |
Jun 13, 2003 | 1.359 | 1.361 | 1.316 | 1.330 | 6,938,198 | -0.03(-2.15%) |
Jun 12, 2003 | 1.374 | 1.380 | 1.339 | 1.359 | 7,926,765 | -0.01(-0.52%) |
Jun 11, 2003 | 1.330 | 1.366 | 1.325 | 1.366 | 12,643,141 | +0.04(+2.93%) |
Jun 10, 2003 | 1.312 | 1.331 | 1.311 | 1.327 | 7,054,582 | +0.02(+1.42%) |
Jun 09, 2003 | 1.310 | 1.332 | 1.305 | 1.309 | 6,005,018 | -0.01(-0.68%) |
Jun 06, 2003 | 1.340 | 1.342 | 1.310 | 1.318 | 7,511,707 | -0.02(-1.47%) |
Jun 05, 2003 | 1.330 | 1.351 | 1.320 | 1.337 | 9,064,669 | +0.01(+0.67%) |
Jun 04, 2003 | 1.316 | 1.334 | 1.314 | 1.328 | 8,899,206 | +0.01(+0.95%) |
Jun 03, 2003 | 1.335 | 1.335 | 1.310 | 1.316 | 8,223,335 | -0.01(-0.89%) |
Jun 02, 2003 | 1.320 | 1.330 | 1.302 | 1.328 | 13,170,377 | -0.01(-0.72%) |
May 30, 2003 | 1.324 | 1.351 | 1.319 | 1.337 | 16,018,291 | +0.03(+2.26%) |
May 29, 2003 | 1.319 | 1.339 | 1.302 | 1.308 | 11,038,297 | -0.02(-1.35%) |
May 28, 2003 | 1.358 | 1.360 | 1.318 | 1.325 | 7,985,658 | -0.03(-2.39%) |
May 27, 2003 | 1.351 | 1.365 | 1.346 | 1.358 | 8,116,766 | +0.01(+0.74%) |
May 23, 2003 | 1.349 | 1.361 | 1.337 | 1.348 | 6,272,142 | -0.00(-0.16%) |
May 22, 2003 | 1.376 | 1.376 | 1.344 | 1.350 | 8,899,206 | -0.03(-2.17%) |
May 21, 2003 | 1.351 | 1.384 | 1.345 | 1.380 | 7,375,691 | +0.03(+2.00%) |
May 20, 2003 | 1.360 | 1.364 | 1.341 | 1.353 | 7,618,977 | +0.00(+0.00%) |
May 19, 2003 | 1.369 | 1.377 | 1.343 | 1.353 | 8,328,501 | -0.02(-1.79%) |
May 16, 2003 | 1.372 | 1.391 | 1.369 | 1.377 | 9,340,205 | +0.01(+0.42%) |
May 15, 2003 | 1.382 | 1.396 | 1.362 | 1.372 | 11,130,844 | +0.00(+0.00%) |
May 14, 2003 | 1.369 | 1.384 | 1.365 | 1.372 | 14,442,894 | +0.03(+2.18%) |
May 13, 2003 | 1.314 | 1.351 | 1.313 | 1.343 | 11,827,748 | +0.03(+2.14%) |
May 12, 2003 | 1.279 | 1.326 | 1.278 | 1.314 | 14,853,745 | +0.05(+3.60%) |
May 09, 2003 | 1.270 | 1.277 | 1.254 | 1.269 | 6,647,236 | +0.00(+0.06%) |
May 08, 2003 | 1.291 | 1.292 | 1.265 | 1.268 | 8,899,206 | -0.03(-1.98%) |
May 07, 2003 | 1.276 | 1.302 | 1.266 | 1.294 | 7,705,915 | +0.01(+1.11%) |
May 06, 2003 | 1.269 | 1.291 | 1.269 | 1.279 | 8,973,524 | -0.01(-0.47%) |
May 05, 2003 | 1.297 | 1.301 | 1.278 | 1.285 | 9,192,972 | -0.00(-0.36%) |
May 02, 2003 | 1.299 | 1.318 | 1.290 | 1.290 | 8,003,887 | -0.01(-0.55%) |
May 01, 2003 | 1.309 | 1.310 | 1.278 | 1.297 | 7,541,855 | -0.01(-1.01%) |
Apr 30, 2003 | 1.304 | 1.325 | 1.297 | 1.310 | 9,913,013 | +0.01(+1.02%) |
Apr 29, 2003 | 1.328 | 1.335 | 1.297 | 1.297 | 9,916,519 | -0.04(-2.86%) |
Apr 28, 2003 | 1.334 | 1.341 | 1.326 | 1.335 | 8,704,999 | -0.00(-0.16%) |
Apr 25, 2003 | 1.343 | 1.350 | 1.316 | 1.338 | 6,884,212 | -0.01(-0.48%) |
Apr 24, 2003 | 1.346 | 1.358 | 1.341 | 1.344 | 6,389,929 | -0.00(-0.32%) |
Apr 23, 2003 | 1.371 | 1.375 | 1.337 | 1.348 | 8,865,553 | -0.01(-0.86%) |
Apr 22, 2003 | 1.369 | 1.370 | 1.334 | 1.360 | 12,696,425 | -0.01(-1.01%) |
Apr 21, 2003 | 1.367 | 1.385 | 1.351 | 1.374 | 10,297,924 | +0.02(+1.85%) |
Apr 17, 2003 | 1.338 | 1.356 | 1.323 | 1.349 | 11,680,515 | +0.01(+0.83%) |
Apr 16, 2003 | 1.326 | 1.348 | 1.321 | 1.338 | 18,978,384 | +0.01(+1.10%) |
Apr 15, 2003 | 1.333 | 1.334 | 1.304 | 1.323 | 13,613,479 | -0.01(-0.51%) |
Apr 14, 2003 | 1.326 | 1.337 | 1.321 | 1.330 | 5,779,962 | +0.01(+0.81%) |
Apr 11, 2003 | 1.327 | 1.344 | 1.316 | 1.319 | 8,842,416 | -0.01(-0.54%) |
Apr 10, 2003 | 1.349 | 1.356 | 1.325 | 1.326 | 11,151,176 | -0.02(-1.40%) |
Apr 09, 2003 | 1.336 | 1.349 | 1.326 | 1.345 | 17,993,322 | +0.03(+2.03%) |
Apr 08, 2003 | 1.364 | 1.373 | 1.316 | 1.319 | 24,878,936 | -0.08(-6.02%) |
Apr 07, 2003 | 1.435 | 1.439 | 1.398 | 1.403 | 11,785,682 | -0.03(-2.21%) |
Apr 04, 2003 | 1.440 | 1.449 | 1.426 | 1.435 | 12,774,950 | -0.00(-0.32%) |
Apr 03, 2003 | 1.460 | 1.460 | 1.426 | 1.440 | 18,047,308 | -0.02(-1.34%) |
Apr 02, 2003 | 1.493 | 1.494 | 1.453 | 1.459 | 10,576,265 | -0.03(-2.29%) |
Apr 01, 2003 | 1.490 | 1.503 | 1.483 | 1.493 | 6,936,094 | +0.02(+1.21%) |
Mar 31, 2003 | 1.510 | 1.512 | 1.475 | 1.476 | 9,303,748 | -0.01(-0.58%) |
Mar 28, 2003 | 1.447 | 1.487 | 1.445 | 1.484 | 10,052,535 | +0.04(+2.56%) |
Mar 27, 2003 | 1.433 | 1.448 | 1.423 | 1.447 | 11,905,572 | +0.02(+1.32%) |
Mar 26, 2003 | 1.437 | 1.453 | 1.427 | 1.428 | 36,610,632 | -0.05(-3.31%) |
Mar 25, 2003 | 1.471 | 1.503 | 1.467 | 1.477 | 8,662,932 | +0.01(+0.63%) |
Mar 24, 2003 | 1.478 | 1.496 | 1.461 | 1.468 | 5,628,522 | -0.02(-1.60%) |
Mar 21, 2003 | 1.492 | 1.507 | 1.478 | 1.492 | 10,050,431 | -0.00(-0.05%) |
Mar 20, 2003 | 1.453 | 1.497 | 1.440 | 1.492 | 7,633,700 | +0.04(+2.70%) |
Mar 19, 2003 | 1.468 | 1.474 | 1.438 | 1.453 | 6,188,710 | -0.01(-0.51%) |
Mar 18, 2003 | 1.451 | 1.463 | 1.426 | 1.461 | 9,300,242 | +0.00(+0.15%) |
Mar 17, 2003 | 1.412 | 1.460 | 1.412 | 1.458 | 9,042,233 | +0.03(+2.38%) |
Mar 14, 2003 | 1.417 | 1.430 | 1.413 | 1.425 | 7,100,856 | +0.01(+1.01%) |
Mar 13, 2003 | 1.426 | 1.426 | 1.387 | 1.410 | 11,863,505 | -0.01(-0.75%) |
Mar 12, 2003 | 1.432 | 1.436 | 1.405 | 1.421 | 12,962,147 | -0.02(-1.17%) |
Mar 11, 2003 | 1.480 | 1.494 | 1.437 | 1.438 | 16,678,738 | -0.03(-1.95%) |
Mar 10, 2003 | 1.469 | 1.469 | 1.453 | 1.466 | 10,318,957 | +0.02(+1.58%) |
Mar 07, 2003 | 1.433 | 1.451 | 1.424 | 1.443 | 7,583,921 | +0.01(+0.72%) |
Mar 06, 2003 | 1.462 | 1.480 | 1.430 | 1.433 | 17,947,048 | -0.02(-1.25%) |
Mar 05, 2003 | 1.415 | 1.455 | 1.414 | 1.451 | 18,428,010 | +0.03(+2.21%) |
Mar 04, 2003 | 1.407 | 1.432 | 1.401 | 1.420 | 8,551,455 | +0.02(+1.09%) |