Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.278 | 2.311 | 2.264 | 2.273 | 12,286,185 | +0.00(+0.14%) |
Apr 29, 2004 | 2.306 | 2.326 | 2.246 | 2.270 | 23,458,632 | -0.03(-1.21%) |
Apr 28, 2004 | 2.246 | 2.315 | 2.234 | 2.297 | 135,783,456 | +0.07(+3.00%) |
Apr 27, 2004 | 2.223 | 2.269 | 2.210 | 2.230 | 9,436,615 | +0.01(+0.55%) |
Apr 26, 2004 | 2.181 | 2.242 | 2.180 | 2.218 | 10,034,162 | +0.05(+2.12%) |
Apr 23, 2004 | 2.205 | 2.205 | 2.153 | 2.172 | 11,160,524 | -0.04(-1.65%) |
Apr 22, 2004 | 2.126 | 2.219 | 2.122 | 2.209 | 12,825,520 | +0.08(+3.91%) |
Apr 21, 2004 | 2.148 | 2.148 | 2.078 | 2.126 | 10,853,335 | -0.00(-0.17%) |
Apr 20, 2004 | 2.130 | 2.201 | 2.126 | 2.129 | 33,799,284 | +0.04(+1.74%) |
Apr 19, 2004 | 2.095 | 2.112 | 2.084 | 2.093 | 13,380,987 | +0.01(+0.70%) |
Apr 16, 2004 | 2.094 | 2.103 | 2.070 | 2.078 | 11,443,167 | -0.01(-0.51%) |
Apr 15, 2004 | 2.095 | 2.113 | 2.070 | 2.089 | 15,031,255 | +0.00(+0.15%) |
Apr 14, 2004 | 2.121 | 2.139 | 2.070 | 2.086 | 10,929,781 | -0.05(-2.29%) |
Apr 13, 2004 | 2.177 | 2.218 | 2.133 | 2.134 | 16,515,303 | -0.01(-0.61%) |
Apr 12, 2004 | 2.069 | 2.159 | 2.069 | 2.148 | 13,806,003 | +0.09(+4.24%) |
Apr 08, 2004 | 2.067 | 2.076 | 2.042 | 2.060 | 9,414,873 | +0.02(+1.05%) |
Apr 07, 2004 | 2.036 | 2.048 | 2.005 | 2.039 | 14,672,867 | +0.01(+0.39%) |
Apr 06, 2004 | 2.059 | 2.064 | 2.020 | 2.031 | 10,184,250 | -0.02(-0.82%) |
Apr 05, 2004 | 2.014 | 2.057 | 2.014 | 2.048 | 12,910,383 | +0.04(+2.02%) |
Apr 02, 2004 | 2.065 | 2.065 | 1.992 | 2.007 | 23,595,394 | -0.06(-2.80%) |
Apr 01, 2004 | 2.153 | 2.153 | 2.054 | 2.065 | 22,839,344 | -0.07(-3.39%) |
Mar 31, 2004 | 2.133 | 2.139 | 2.103 | 2.137 | 12,063,858 | +0.04(+1.97%) |
Mar 30, 2004 | 2.088 | 2.100 | 2.067 | 2.096 | 11,917,277 | +0.01(+0.36%) |
Mar 29, 2004 | 2.050 | 2.097 | 2.049 | 2.088 | 6,438,359 | +0.05(+2.38%) |
Mar 26, 2004 | 2.032 | 2.060 | 2.025 | 2.040 | 9,278,111 | +0.02(+1.20%) |
Mar 25, 2004 | 2.041 | 2.042 | 2.006 | 2.016 | 10,200,381 | -0.02(-1.00%) |
Mar 24, 2004 | 2.076 | 2.089 | 2.032 | 2.036 | 10,372,211 | -0.04(-1.94%) |
Mar 23, 2004 | 2.077 | 2.096 | 2.071 | 2.076 | 12,035,103 | +0.01(+0.43%) |
Mar 22, 2004 | 2.073 | 2.080 | 2.060 | 2.067 | 11,983,203 | -0.01(-0.26%) |
Mar 19, 2004 | 2.085 | 2.128 | 2.070 | 2.073 | 8,688,980 | -0.01(-0.39%) |
Mar 18, 2004 | 2.048 | 2.085 | 2.042 | 2.081 | 14,301,153 | +0.05(+2.49%) |
Mar 17, 2004 | 2.000 | 2.036 | 1.996 | 2.030 | 12,805,181 | +0.04(+1.95%) |
Mar 16, 2004 | 2.018 | 2.031 | 1.979 | 1.992 | 14,128,622 | -0.03(-1.55%) |
Mar 15, 2004 | 2.067 | 2.067 | 2.014 | 2.023 | 14,818,747 | -0.04(-2.15%) |
Mar 12, 2004 | 2.067 | 2.077 | 2.021 | 2.067 | 9,538,310 | +0.01(+0.43%) |
Mar 11, 2004 | 2.092 | 2.098 | 2.056 | 2.059 | 10,110,609 | -0.04(-2.09%) |
Mar 10, 2004 | 2.136 | 2.154 | 2.102 | 2.102 | 14,349,546 | -0.03(-1.35%) |
Mar 09, 2004 | 2.168 | 2.172 | 2.131 | 2.131 | 9,555,142 | -0.04(-1.68%) |
Mar 08, 2004 | 2.147 | 2.192 | 2.147 | 2.168 | 8,578,167 | +0.02(+0.95%) |
Mar 05, 2004 | 2.114 | 2.147 | 2.112 | 2.147 | 7,124,276 | +0.03(+1.57%) |
Mar 04, 2004 | 2.113 | 2.114 | 2.089 | 2.114 | 6,061,736 | +0.00(+0.07%) |
Mar 03, 2004 | 2.087 | 2.121 | 2.044 | 2.113 | 11,748,252 | +0.01(+0.61%) |
Mar 02, 2004 | 2.162 | 2.165 | 2.100 | 2.100 | 10,093,075 | -0.06(-2.88%) |
Mar 01, 2004 | 2.141 | 2.166 | 2.130 | 2.162 | 8,376,880 | +0.02(+1.10%) |
Feb 27, 2004 | 2.103 | 2.143 | 2.094 | 2.139 | 10,631,008 | +0.03(+1.66%) |
Feb 26, 2004 | 2.050 | 2.107 | 2.042 | 2.104 | 10,786,005 | +0.05(+2.20%) |
Feb 25, 2004 | 1.993 | 2.060 | 1.984 | 2.059 | 11,742,642 | +0.06(+3.07%) |
Feb 24, 2004 | 1.980 | 2.002 | 1.959 | 1.997 | 6,426,436 | +0.01(+0.43%) |
Feb 23, 2004 | 1.983 | 2.000 | 1.966 | 1.989 | 4,480,200 | +0.00(+0.11%) |
Feb 20, 2004 | 1.994 | 1.995 | 1.974 | 1.987 | 5,544,844 | -0.01(-0.57%) |
Feb 19, 2004 | 2.006 | 2.031 | 1.997 | 1.998 | 4,585,402 | -0.01(-0.43%) |
Feb 18, 2004 | 2.028 | 2.032 | 1.995 | 2.006 | 5,051,797 | -0.02(-1.07%) |
Feb 17, 2004 | 1.994 | 2.039 | 1.989 | 2.028 | 7,874,015 | +0.04(+2.17%) |
Feb 13, 2004 | 1.993 | 1.999 | 1.955 | 1.985 | 8,123,694 | -0.00(-0.02%) |
Feb 12, 2004 | 1.971 | 2.000 | 1.962 | 1.985 | 8,874,135 | +0.01(+0.56%) |
Feb 11, 2004 | 1.939 | 1.988 | 1.933 | 1.974 | 12,009,855 | +0.04(+2.05%) |
Feb 10, 2004 | 1.909 | 1.945 | 1.903 | 1.935 | 8,259,054 | +0.02(+1.27%) |
Feb 09, 2004 | 1.885 | 1.914 | 1.882 | 1.911 | 12,005,647 | +0.03(+1.53%) |
Feb 06, 2004 | 1.896 | 1.901 | 1.872 | 1.882 | 28,802,892 | -0.02(-1.05%) |
Feb 05, 2004 | 1.903 | 1.955 | 1.890 | 1.902 | 13,796,184 | +0.01(+0.74%) |
Feb 04, 2004 | 1.907 | 1.918 | 1.880 | 1.888 | 7,683,249 | -0.02(-1.16%) |
Feb 03, 2004 | 1.895 | 1.928 | 1.882 | 1.910 | 6,941,224 | -0.00(-0.26%) |
Feb 02, 2004 | 1.880 | 1.936 | 1.867 | 1.915 | 8,120,889 | +0.03(+1.51%) |
Jan 30, 2004 | 1.866 | 1.892 | 1.854 | 1.886 | 8,850,289 | -0.02(-1.25%) |
Jan 29, 2004 | 1.939 | 1.945 | 1.882 | 1.910 | 9,140,647 | -0.03(-1.38%) |
Jan 28, 2004 | 1.934 | 1.960 | 1.916 | 1.937 | 10,866,660 | +0.01(+0.76%) |
Jan 27, 2004 | 1.928 | 1.942 | 1.897 | 1.922 | 12,965,088 | +0.02(+0.90%) |
Jan 26, 2004 | 1.870 | 1.912 | 1.845 | 1.905 | 7,804,582 | +0.03(+1.85%) |
Jan 23, 2004 | 1.854 | 1.910 | 1.854 | 1.871 | 9,018,613 | +0.02(+0.88%) |
Jan 22, 2004 | 1.845 | 1.862 | 1.837 | 1.854 | 6,782,019 | -0.01(-0.44%) |
Jan 21, 2004 | 1.868 | 1.889 | 1.837 | 1.862 | 7,794,062 | +0.01(+0.29%) |
Jan 20, 2004 | 1.792 | 1.862 | 1.792 | 1.857 | 7,228,776 | +0.07(+3.64%) |
Jan 16, 2004 | 1.763 | 1.794 | 1.762 | 1.792 | 6,385,057 | +0.03(+1.62%) |
Jan 15, 2004 | 1.782 | 1.797 | 1.757 | 1.763 | 11,245,387 | -0.02(-1.30%) |
Jan 14, 2004 | 1.747 | 1.799 | 1.711 | 1.787 | 20,221,218 | -0.00(-0.16%) |
Jan 13, 2004 | 1.713 | 1.809 | 1.713 | 1.789 | 22,713,802 | +0.10(+5.64%) |
Jan 12, 2004 | 1.662 | 1.697 | 1.653 | 1.694 | 10,790,213 | +0.03(+2.02%) |
Jan 09, 2004 | 1.654 | 1.680 | 1.639 | 1.660 | 10,432,527 | +0.00(+0.28%) |
Jan 08, 2004 | 1.668 | 1.671 | 1.630 | 1.656 | 12,438,377 | -0.02(-0.94%) |
Jan 07, 2004 | 1.690 | 1.690 | 1.665 | 1.671 | 15,152,588 | -0.02(-1.08%) |
Jan 06, 2004 | 1.675 | 1.690 | 1.667 | 1.690 | 11,072,155 | +0.01(+0.85%) |
Jan 05, 2004 | 1.647 | 1.682 | 1.641 | 1.675 | 13,208,456 | +0.03(+2.13%) |
Jan 02, 2004 | 1.658 | 1.665 | 1.629 | 1.640 | 9,781,677 | -0.01(-0.69%) |
Dec 31, 2003 | 1.661 | 1.661 | 1.627 | 1.652 | 9,222,003 | -0.01(-0.88%) |
Dec 30, 2003 | 1.658 | 1.678 | 1.651 | 1.666 | 6,075,763 | +0.01(+0.41%) |
Dec 29, 2003 | 1.640 | 1.663 | 1.636 | 1.660 | 4,978,156 | +0.02(+1.26%) |
Dec 26, 2003 | 1.636 | 1.647 | 1.632 | 1.639 | 1,171,949 | +0.00(+0.20%) |
Dec 24, 2003 | 1.635 | 1.640 | 1.627 | 1.636 | 2,741,562 | +0.00(+0.02%) |
Dec 23, 2003 | 1.647 | 1.647 | 1.622 | 1.635 | 7,820,011 | -0.01(-0.71%) |
Dec 22, 2003 | 1.668 | 1.668 | 1.645 | 1.647 | 8,832,054 | -0.02(-1.26%) |
Dec 19, 2003 | 1.672 | 1.673 | 1.648 | 1.668 | 11,299,391 | +0.01(+0.52%) |
Dec 18, 2003 | 1.611 | 1.670 | 1.610 | 1.660 | 15,069,127 | +0.06(+3.47%) |
Dec 17, 2003 | 1.572 | 1.609 | 1.565 | 1.604 | 8,814,521 | +0.03(+2.04%) |
Dec 16, 2003 | 1.587 | 1.588 | 1.569 | 1.572 | 6,529,534 | -0.01(-0.88%) |
Dec 15, 2003 | 1.609 | 1.609 | 1.582 | 1.586 | 4,920,646 | -0.02(-1.37%) |
Dec 12, 2003 | 1.568 | 1.611 | 1.568 | 1.608 | 10,580,511 | +0.04(+2.48%) |
Dec 11, 2003 | 1.560 | 1.573 | 1.532 | 1.569 | 10,003,303 | +0.01(+0.62%) |
Dec 10, 2003 | 1.602 | 1.604 | 1.558 | 1.560 | 8,352,333 | -0.05(-3.08%) |
Dec 09, 2003 | 1.625 | 1.627 | 1.603 | 1.609 | 8,489,096 | -0.01(-0.55%) |
Dec 08, 2003 | 1.605 | 1.620 | 1.591 | 1.618 | 7,164,954 | +0.01(+0.78%) |
Dec 05, 2003 | 1.596 | 1.607 | 1.593 | 1.605 | 5,807,147 | +0.01(+0.60%) |
Dec 04, 2003 | 1.566 | 1.596 | 1.552 | 1.596 | 7,199,320 | +0.03(+2.10%) |
Dec 03, 2003 | 1.553 | 1.577 | 1.553 | 1.563 | 8,778,752 | +0.02(+0.99%) |
Dec 02, 2003 | 1.564 | 1.569 | 1.544 | 1.548 | 8,708,617 | -0.02(-1.03%) |
Dec 01, 2003 | 1.535 | 1.564 | 1.535 | 1.564 | 6,265,127 | +0.03(+1.79%) |
Nov 28, 2003 | 1.546 | 1.547 | 1.529 | 1.536 | 3,647,702 | -0.02(-1.10%) |
Nov 26, 2003 | 1.541 | 1.558 | 1.539 | 1.553 | 4,764,245 | +0.01(+0.81%) |
Nov 25, 2003 | 1.530 | 1.542 | 1.524 | 1.541 | 7,728,836 | +0.01(+0.77%) |
Nov 24, 2003 | 1.529 | 1.532 | 1.515 | 1.529 | 6,016,149 | -0.00(-0.23%) |
Nov 21, 2003 | 1.524 | 1.538 | 1.524 | 1.533 | 5,722,284 | +0.01(+0.61%) |
Nov 20, 2003 | 1.523 | 1.532 | 1.517 | 1.524 | 5,927,779 | -0.00(-0.26%) |
Nov 19, 2003 | 1.538 | 1.540 | 1.515 | 1.527 | 9,521,478 | -0.02(-1.15%) |
Nov 18, 2003 | 1.544 | 1.553 | 1.538 | 1.545 | 6,604,578 | -0.00(-0.07%) |
Nov 17, 2003 | 1.551 | 1.576 | 1.542 | 1.546 | 4,757,232 | -0.04(-2.32%) |
Nov 14, 2003 | 1.561 | 1.583 | 1.550 | 1.583 | 8,509,435 | +0.03(+1.62%) |
Nov 13, 2003 | 1.527 | 1.559 | 1.527 | 1.558 | 5,747,533 | +0.02(+1.04%) |
Nov 12, 2003 | 1.511 | 1.541 | 1.511 | 1.542 | 3,397,321 | +0.03(+1.79%) |
Nov 11, 2003 | 1.531 | 1.533 | 1.509 | 1.515 | 7,238,595 | -0.03(-2.12%) |
Nov 10, 2003 | 1.555 | 1.555 | 1.532 | 1.547 | 6,680,324 | -0.02(-1.34%) |
Nov 07, 2003 | 1.538 | 1.568 | 1.533 | 1.568 | 7,433,570 | +0.02(+1.62%) |
Nov 06, 2003 | 1.538 | 1.543 | 1.516 | 1.543 | 5,393,353 | +0.01(+0.37%) |
Nov 05, 2003 | 1.516 | 1.538 | 1.522 | 1.538 | 5,065,123 | +0.00(+0.21%) |
Nov 04, 2003 | 1.516 | 1.537 | 1.515 | 1.535 | 6,780,616 | +0.02(+1.22%) |
Nov 03, 2003 | 1.522 | 1.529 | 1.513 | 1.516 | 7,680,857 | -0.01(-0.40%) |
Oct 31, 2003 | 1.474 | 1.530 | 1.474 | 1.522 | 17,617,820 | +0.05(+3.44%) |
Oct 30, 2003 | 1.419 | 1.472 | 1.419 | 1.471 | 19,885,974 | +0.06(+4.45%) |
Oct 29, 2003 | 1.399 | 1.413 | 1.388 | 1.409 | 20,550,148 | +0.01(+0.69%) |
Oct 28, 2003 | 1.390 | 1.408 | 1.389 | 1.399 | 15,722,782 | -0.03(-1.97%) |
Oct 27, 2003 | 1.412 | 1.431 | 1.399 | 1.427 | 8,417,559 | +0.02(+1.65%) |
Oct 24, 2003 | 1.423 | 1.423 | 1.401 | 1.404 | 4,168,802 | -0.02(-1.10%) |
Oct 23, 2003 | 1.388 | 1.422 | 1.382 | 1.420 | 6,928,600 | +0.03(+2.31%) |
Oct 22, 2003 | 1.397 | 1.401 | 1.385 | 1.388 | 5,350,571 | -0.02(-1.32%) |
Oct 21, 2003 | 1.424 | 1.424 | 1.405 | 1.406 | 4,672,369 | -0.01(-0.85%) |
Oct 20, 2003 | 1.409 | 1.424 | 1.402 | 1.418 | 3,616,843 | +0.00(+0.02%) |
Oct 17, 2003 | 1.424 | 1.427 | 1.416 | 1.418 | 4,909,424 | -0.01(-0.43%) |
Oct 16, 2003 | 1.420 | 1.425 | 1.417 | 1.424 | 4,537,009 | +0.01(+0.53%) |
Oct 15, 2003 | 1.425 | 1.425 | 1.413 | 1.417 | 5,350,571 | -0.00(-0.05%) |
Oct 14, 2003 | 1.426 | 1.426 | 1.409 | 1.417 | 4,347,646 | -0.00(-0.25%) |
Oct 13, 2003 | 1.413 | 1.422 | 1.415 | 1.421 | 4,496,331 | +0.01(+0.55%) |
Oct 10, 2003 | 1.413 | 1.417 | 1.411 | 1.413 | 3,973,828 | +0.01(+0.43%) |
Oct 09, 2003 | 1.406 | 1.413 | 1.398 | 1.407 | 7,996,049 | +0.01(+0.69%) |
Oct 08, 2003 | 1.392 | 1.404 | 1.391 | 1.397 | 6,368,224 | +0.01(+0.49%) |
Oct 07, 2003 | 1.390 | 1.395 | 1.382 | 1.391 | 5,764,365 | +0.00(+0.03%) |
Oct 06, 2003 | 1.389 | 1.390 | 1.374 | 1.390 | 4,276,810 | +0.00(+0.10%) |
Oct 03, 2003 | 1.383 | 1.394 | 1.374 | 1.389 | 7,079,390 | +0.02(+1.46%) |
Oct 02, 2003 | 1.354 | 1.369 | 1.348 | 1.369 | 7,574,540 | +0.02(+1.59%) |
Oct 01, 2003 | 1.364 | 1.362 | 1.344 | 1.347 | 11,384,955 | -0.02(-1.23%) |
Sep 30, 2003 | 1.321 | 1.368 | 1.315 | 1.364 | 14,543,118 | +0.04(+3.15%) |
Sep 29, 2003 | 1.322 | 1.324 | 1.314 | 1.322 | 4,162,490 | +0.01(+0.41%) |
Sep 26, 2003 | 1.324 | 1.322 | 1.308 | 1.317 | 5,758,053 | -0.01(-0.54%) |
Sep 25, 2003 | 1.345 | 1.345 | 1.322 | 1.324 | 4,463,368 | -0.02(-1.46%) |
Sep 24, 2003 | 1.356 | 1.364 | 1.344 | 1.344 | 7,345,901 | -0.00(-0.16%) |
Sep 23, 2003 | 1.347 | 1.363 | 1.344 | 1.346 | 4,748,114 | +0.00(+0.03%) |
Sep 22, 2003 | 1.332 | 1.350 | 1.331 | 1.346 | 6,082,777 | +0.01(+1.04%) |
Sep 19, 2003 | 1.339 | 1.344 | 1.330 | 1.332 | 8,320,071 | -0.01(-0.90%) |
Sep 18, 2003 | 1.352 | 1.352 | 1.338 | 1.344 | 9,637,200 | -0.01(-0.50%) |
Sep 17, 2003 | 1.362 | 1.362 | 1.349 | 1.351 | 5,023,042 | -0.01(-0.53%) |
Sep 16, 2003 | 1.360 | 1.361 | 1.351 | 1.358 | 4,646,419 | +0.00(+0.13%) |
Sep 15, 2003 | 1.360 | 1.362 | 1.352 | 1.356 | 4,875,058 | -0.00(-0.24%) |
Sep 12, 2003 | 1.356 | 1.361 | 1.351 | 1.359 | 3,419,063 | -0.00(-0.13%) |
Sep 11, 2003 | 1.366 | 1.366 | 1.353 | 1.361 | 6,540,756 | -0.00(-0.21%) |
Sep 10, 2003 | 1.367 | 1.377 | 1.360 | 1.364 | 10,552,457 | -0.00(-0.03%) |
Sep 09, 2003 | 1.374 | 1.376 | 1.360 | 1.364 | 7,425,855 | -0.01(-0.80%) |
Sep 08, 2003 | 1.357 | 1.378 | 1.357 | 1.375 | 5,128,945 | +0.02(+1.39%) |
Sep 05, 2003 | 1.353 | 1.356 | 1.339 | 1.356 | 6,894,234 | +0.01(+0.82%) |
Sep 04, 2003 | 1.369 | 1.374 | 1.340 | 1.345 | 13,550,011 | -0.02(-1.33%) |
Sep 03, 2003 | 1.372 | 1.385 | 1.344 | 1.363 | 16,017,348 | -0.04(-2.67%) |
Sep 02, 2003 | 1.404 | 1.406 | 1.392 | 1.401 | 8,660,926 | -0.00(-0.25%) |
Aug 29, 2003 | 1.387 | 1.408 | 1.387 | 1.404 | 6,656,478 | +0.01(+0.38%) |
Aug 28, 2003 | 1.379 | 1.399 | 1.378 | 1.399 | 8,766,128 | +0.02(+1.71%) |
Aug 27, 2003 | 1.368 | 1.381 | 1.360 | 1.376 | 10,736,911 | +0.01(+0.42%) |
Aug 26, 2003 | 1.379 | 1.379 | 1.362 | 1.370 | 9,503,944 | -0.02(-1.66%) |
Aug 25, 2003 | 1.410 | 1.418 | 1.390 | 1.393 | 6,515,507 | -0.01(-0.96%) |
Aug 22, 2003 | 1.429 | 1.429 | 1.402 | 1.407 | 5,311,997 | -0.02(-1.08%) |
Aug 21, 2003 | 1.401 | 1.424 | 1.392 | 1.422 | 6,606,682 | +0.02(+1.40%) |
Aug 20, 2003 | 1.429 | 1.429 | 1.392 | 1.402 | 9,612,653 | -0.03(-1.85%) |
Aug 19, 2003 | 1.403 | 1.429 | 1.383 | 1.429 | 11,344,277 | +0.02(+1.24%) |
Aug 18, 2003 | 1.426 | 1.426 | 1.397 | 1.411 | 6,806,566 | -0.01(-0.53%) |
Aug 15, 2003 | 1.426 | 1.428 | 1.412 | 1.419 | 5,261,500 | +0.01(+0.94%) |
Aug 14, 2003 | 1.418 | 1.420 | 1.403 | 1.406 | 5,438,941 | -0.00(-0.28%) |
Aug 13, 2003 | 1.396 | 1.420 | 1.390 | 1.409 | 9,653,331 | +0.01(+1.00%) |
Aug 12, 2003 | 1.371 | 1.396 | 1.363 | 1.396 | 5,795,225 | +0.03(+2.49%) |
Aug 11, 2003 | 1.353 | 1.374 | 1.348 | 1.362 | 4,987,975 | -0.00(-0.10%) |
Aug 08, 2003 | 1.348 | 1.365 | 1.336 | 1.363 | 7,651,688 | +0.02(+1.16%) |
Aug 07, 2003 | 1.301 | 1.347 | 1.295 | 1.347 | 12,193,607 | +0.06(+4.36%) |
Aug 06, 2003 | 1.273 | 1.292 | 1.271 | 1.291 | 5,913,752 | +0.02(+1.88%) |
Aug 05, 2003 | 1.266 | 1.283 | 1.263 | 1.267 | 3,874,237 | +0.00(+0.06%) |
Aug 04, 2003 | 1.284 | 1.284 | 1.254 | 1.266 | 6,380,849 | -0.02(-1.58%) |
Aug 01, 2003 | 1.292 | 1.301 | 1.284 | 1.287 | 5,544,844 | -0.01(-0.82%) |
Jul 31, 2003 | 1.306 | 1.309 | 1.292 | 1.298 | 4,457,757 | -0.01(-0.49%) |
Jul 30, 2003 | 1.298 | 1.319 | 1.286 | 1.304 | 6,406,097 | +0.01(+0.99%) |
Jul 29, 2003 | 1.294 | 1.306 | 1.283 | 1.291 | 6,499,376 | +0.00(+0.22%) |
Jul 28, 2003 | 1.290 | 1.296 | 1.279 | 1.288 | 3,632,974 | -0.00(-0.25%) |
Jul 25, 2003 | 1.290 | 1.299 | 1.278 | 1.291 | 6,368,926 | +0.00(+0.08%) |
Jul 24, 2003 | 1.314 | 1.319 | 1.288 | 1.290 | 7,421,647 | -0.02(-1.23%) |
Jul 23, 2003 | 1.313 | 1.334 | 1.299 | 1.306 | 7,531,057 | -0.01(-0.89%) |
Jul 22, 2003 | 1.311 | 1.322 | 1.304 | 1.318 | 12,974,907 | +0.01(+1.01%) |
Jul 21, 2003 | 1.321 | 1.324 | 1.298 | 1.305 | 5,174,533 | -0.02(-1.45%) |
Jul 18, 2003 | 1.320 | 1.330 | 1.299 | 1.324 | 6,182,368 | +0.01(+0.98%) |
Jul 17, 2003 | 1.319 | 1.329 | 1.309 | 1.311 | 4,546,828 | -0.01(-0.76%) |
Jul 16, 2003 | 1.355 | 1.357 | 1.320 | 1.321 | 9,902,309 | -0.03(-2.45%) |
Jul 15, 2003 | 1.326 | 1.363 | 1.321 | 1.355 | 9,305,463 | +0.04(+2.84%) |
Jul 14, 2003 | 1.349 | 1.349 | 1.317 | 1.317 | 6,540,756 | -0.02(-1.73%) |
Jul 11, 2003 | 1.331 | 1.347 | 1.324 | 1.340 | 4,441,626 | +0.01(+0.89%) |
Jul 10, 2003 | 1.340 | 1.355 | 1.320 | 1.329 | 6,585,642 | -0.02(-1.14%) |
Jul 09, 2003 | 1.311 | 1.361 | 1.311 | 1.344 | 14,707,233 | +0.04(+2.78%) |
Jul 08, 2003 | 1.291 | 1.315 | 1.286 | 1.307 | 6,558,289 | +0.02(+1.30%) |
Jul 07, 2003 | 1.314 | 1.319 | 1.288 | 1.291 | 9,640,005 | -0.02(-1.66%) |
Jul 03, 2003 | 1.312 | 1.319 | 1.301 | 1.312 | 7,088,507 | +0.00(+0.03%) |
Jul 02, 2003 | 1.288 | 1.319 | 1.278 | 1.312 | 10,720,079 | +0.02(+1.85%) |
Jul 01, 2003 | 1.283 | 1.300 | 1.271 | 1.288 | 8,717,034 | -0.01(-0.52%) |
Jun 30, 2003 | 1.308 | 1.311 | 1.284 | 1.295 | 8,233,104 | -0.01(-0.79%) |
Jun 27, 2003 | 1.302 | 1.315 | 1.302 | 1.305 | 6,364,718 | +0.00(+0.22%) |
Jun 26, 2003 | 1.319 | 1.327 | 1.301 | 1.302 | 9,318,789 | -0.02(-1.27%) |
Jun 25, 2003 | 1.326 | 1.339 | 1.319 | 1.319 | 7,976,412 | -0.00(-0.27%) |
Jun 24, 2003 | 1.349 | 1.349 | 1.321 | 1.323 | 11,023,060 | -0.03(-2.44%) |
Jun 23, 2003 | 1.344 | 1.357 | 1.340 | 1.356 | 9,496,931 | +0.02(+1.71%) |
Jun 20, 2003 | 1.314 | 1.343 | 1.298 | 1.333 | 17,747,568 | -0.01(-0.56%) |
Jun 19, 2003 | 1.340 | 1.358 | 1.328 | 1.341 | 7,707,796 | +0.00(+0.05%) |
Jun 18, 2003 | 1.358 | 1.358 | 1.332 | 1.340 | 5,870,970 | -0.02(-1.31%) |
Jun 17, 2003 | 1.355 | 1.358 | 1.337 | 1.358 | 8,768,933 | +0.00(+0.26%) |
Jun 16, 2003 | 1.338 | 1.354 | 1.324 | 1.354 | 7,638,363 | +0.02(+1.88%) |
Jun 13, 2003 | 1.358 | 1.361 | 1.316 | 1.329 | 6,940,523 | -0.03(-2.15%) |
Jun 12, 2003 | 1.374 | 1.379 | 1.339 | 1.358 | 7,929,421 | -0.01(-0.52%) |
Jun 11, 2003 | 1.330 | 1.366 | 1.324 | 1.366 | 12,647,378 | +0.04(+2.93%) |
Jun 10, 2003 | 1.312 | 1.330 | 1.311 | 1.327 | 7,056,947 | +0.02(+1.42%) |
Jun 09, 2003 | 1.310 | 1.332 | 1.305 | 1.308 | 6,007,031 | -0.01(-0.68%) |
Jun 06, 2003 | 1.340 | 1.341 | 1.310 | 1.317 | 7,514,224 | -0.02(-1.47%) |
Jun 05, 2003 | 1.330 | 1.351 | 1.319 | 1.337 | 9,067,707 | +0.01(+0.67%) |
Jun 04, 2003 | 1.315 | 1.333 | 1.314 | 1.328 | 8,902,189 | +0.01(+0.95%) |
Jun 03, 2003 | 1.334 | 1.335 | 1.309 | 1.315 | 8,226,091 | -0.01(-0.89%) |
Jun 02, 2003 | 1.320 | 1.330 | 1.301 | 1.327 | 13,174,791 | -0.01(-0.72%) |
May 30, 2003 | 1.323 | 1.351 | 1.319 | 1.337 | 16,023,660 | +0.03(+2.26%) |
May 29, 2003 | 1.319 | 1.339 | 1.301 | 1.307 | 11,041,997 | -0.02(-1.34%) |
May 28, 2003 | 1.357 | 1.359 | 1.318 | 1.325 | 7,988,334 | -0.03(-2.39%) |
May 27, 2003 | 1.350 | 1.365 | 1.346 | 1.357 | 8,119,486 | +0.01(+0.74%) |
May 23, 2003 | 1.348 | 1.361 | 1.337 | 1.347 | 6,274,244 | -0.00(-0.16%) |
May 22, 2003 | 1.376 | 1.376 | 1.344 | 1.350 | 8,902,189 | -0.03(-2.17%) |
May 21, 2003 | 1.351 | 1.383 | 1.344 | 1.379 | 7,378,163 | +0.03(+2.00%) |
May 20, 2003 | 1.360 | 1.363 | 1.340 | 1.352 | 7,621,530 | +0.00(+0.00%) |
May 19, 2003 | 1.368 | 1.377 | 1.342 | 1.352 | 8,331,293 | -0.02(-1.79%) |
May 16, 2003 | 1.371 | 1.390 | 1.369 | 1.377 | 9,343,336 | +0.01(+0.42%) |
May 15, 2003 | 1.381 | 1.396 | 1.362 | 1.371 | 11,134,574 | +0.00(+0.00%) |
May 14, 2003 | 1.369 | 1.383 | 1.365 | 1.371 | 14,447,734 | +0.03(+2.18%) |
May 13, 2003 | 1.314 | 1.351 | 1.312 | 1.342 | 11,831,713 | +0.03(+2.14%) |
May 12, 2003 | 1.279 | 1.325 | 1.278 | 1.314 | 14,858,723 | +0.05(+3.60%) |
May 09, 2003 | 1.270 | 1.276 | 1.253 | 1.268 | 6,649,464 | +0.00(+0.06%) |
May 08, 2003 | 1.290 | 1.292 | 1.265 | 1.268 | 8,902,189 | -0.03(-1.98%) |
May 07, 2003 | 1.276 | 1.301 | 1.266 | 1.293 | 7,708,497 | +0.01(+1.11%) |
May 06, 2003 | 1.269 | 1.290 | 1.269 | 1.279 | 8,976,532 | -0.01(-0.47%) |
May 05, 2003 | 1.296 | 1.301 | 1.278 | 1.285 | 9,196,053 | -0.00(-0.36%) |
May 02, 2003 | 1.299 | 1.317 | 1.290 | 1.290 | 8,006,569 | -0.01(-0.55%) |