Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 2.589 | 2.640 | 2.582 | 2.630 | 9,807,847 | +0.06(+2.22%) |
Jun 29, 2004 | 2.556 | 2.587 | 2.553 | 2.573 | 10,048,328 | +0.01(+0.50%) |
Jun 28, 2004 | 2.621 | 2.626 | 2.546 | 2.560 | 13,296,577 | -0.05(-1.87%) |
Jun 25, 2004 | 2.607 | 2.643 | 2.597 | 2.609 | 8,086,618 | -0.01(-0.48%) |
Jun 24, 2004 | 2.648 | 2.671 | 2.621 | 2.622 | 11,592,876 | -0.03(-1.04%) |
Jun 23, 2004 | 2.550 | 2.652 | 2.550 | 2.649 | 21,116,072 | +0.10(+4.00%) |
Jun 22, 2004 | 2.504 | 2.550 | 2.504 | 2.547 | 13,173,181 | +0.04(+1.77%) |
Jun 21, 2004 | 2.554 | 2.564 | 2.501 | 2.503 | 19,597,464 | +0.00(+0.07%) |
Jun 18, 2004 | 2.476 | 2.506 | 2.471 | 2.501 | 15,012,897 | +0.02(+0.92%) |
Jun 17, 2004 | 2.431 | 2.481 | 2.418 | 2.478 | 14,313,188 | +0.05(+2.04%) |
Jun 16, 2004 | 2.406 | 2.456 | 2.401 | 2.429 | 13,512,519 | +0.04(+1.60%) |
Jun 15, 2004 | 2.352 | 2.405 | 2.352 | 2.390 | 13,619,088 | +0.06(+2.62%) |
Jun 14, 2004 | 2.338 | 2.358 | 2.316 | 2.330 | 11,423,908 | -0.01(-0.37%) |
Jun 10, 2004 | 2.367 | 2.371 | 2.324 | 2.338 | 14,424,665 | -0.02(-0.97%) |
Jun 09, 2004 | 2.309 | 2.371 | 2.277 | 2.361 | 30,582,478 | +0.06(+2.43%) |
Jun 08, 2004 | 2.387 | 2.421 | 2.301 | 2.305 | 20,175,882 | -0.08(-3.44%) |
Jun 07, 2004 | 2.322 | 2.389 | 2.302 | 2.387 | 12,913,069 | +0.07(+3.05%) |
Jun 04, 2004 | 2.371 | 2.371 | 2.290 | 2.316 | 21,064,190 | -0.05(-1.93%) |
Jun 03, 2004 | 2.394 | 2.421 | 2.358 | 2.362 | 16,849,108 | -0.03(-1.13%) |
Jun 02, 2004 | 2.451 | 2.459 | 2.388 | 2.389 | 12,880,117 | -0.06(-2.38%) |
Jun 01, 2004 | 2.375 | 2.450 | 2.367 | 2.447 | 16,657,705 | +0.09(+3.81%) |
May 28, 2004 | 2.317 | 2.359 | 2.314 | 2.357 | 9,556,849 | +0.04(+1.74%) |
May 27, 2004 | 2.362 | 2.365 | 2.307 | 2.317 | 15,996,557 | -0.04(-1.58%) |
May 26, 2004 | 2.353 | 2.368 | 2.329 | 2.354 | 15,235,150 | +0.02(+0.86%) |
May 25, 2004 | 2.319 | 2.343 | 2.312 | 2.334 | 18,425,908 | +0.02(+0.71%) |
May 24, 2004 | 2.282 | 2.319 | 2.259 | 2.318 | 18,233,802 | +0.05(+2.27%) |
May 21, 2004 | 2.255 | 2.280 | 2.248 | 2.266 | 10,964,680 | +0.03(+1.27%) |
May 20, 2004 | 2.270 | 2.281 | 2.238 | 2.238 | 8,583,706 | -0.03(-1.35%) |
May 19, 2004 | 2.280 | 2.298 | 2.257 | 2.269 | 15,435,667 | +0.00(+0.00%) |
May 18, 2004 | 2.344 | 2.344 | 2.261 | 2.269 | 15,261,792 | -0.08(-3.21%) |
May 17, 2004 | 2.366 | 2.396 | 2.341 | 2.344 | 10,741,727 | -0.01(-0.32%) |
May 14, 2004 | 2.310 | 2.361 | 2.300 | 2.351 | 10,572,058 | +0.04(+1.82%) |
May 13, 2004 | 2.312 | 2.331 | 2.291 | 2.309 | 7,515,212 | -0.01(-0.37%) |
May 12, 2004 | 2.312 | 2.327 | 2.269 | 2.318 | 10,522,279 | +0.02(+0.92%) |
May 11, 2004 | 2.233 | 2.299 | 2.233 | 2.297 | 11,487,008 | +0.06(+2.89%) |
May 10, 2004 | 2.266 | 2.266 | 2.213 | 2.232 | 14,039,755 | -0.07(-2.87%) |
May 07, 2004 | 2.323 | 2.331 | 2.288 | 2.298 | 11,432,322 | -0.02(-1.07%) |
May 06, 2004 | 2.361 | 2.368 | 2.307 | 2.323 | 11,347,487 | -0.03(-1.30%) |
May 05, 2004 | 2.343 | 2.367 | 2.315 | 2.354 | 14,650,423 | +0.01(+0.50%) |
May 04, 2004 | 2.318 | 2.356 | 2.311 | 2.342 | 14,304,775 | +0.03(+1.14%) |
May 03, 2004 | 2.274 | 2.317 | 2.252 | 2.316 | 17,147,782 | +0.04(+1.85%) |
Apr 30, 2004 | 2.279 | 2.312 | 2.264 | 2.274 | 12,282,069 | +0.00(+0.14%) |
Apr 29, 2004 | 2.307 | 2.326 | 2.247 | 2.270 | 23,450,772 | -0.03(-1.21%) |
Apr 28, 2004 | 2.246 | 2.316 | 2.234 | 2.298 | 135,737,968 | +0.07(+3.00%) |
Apr 27, 2004 | 2.223 | 2.270 | 2.211 | 2.231 | 9,433,453 | +0.01(+0.55%) |
Apr 26, 2004 | 2.182 | 2.243 | 2.181 | 2.219 | 10,030,800 | +0.05(+2.12%) |
Apr 23, 2004 | 2.206 | 2.206 | 2.154 | 2.173 | 11,156,785 | -0.04(-1.65%) |
Apr 22, 2004 | 2.126 | 2.220 | 2.123 | 2.209 | 12,821,223 | +0.08(+3.91%) |
Apr 21, 2004 | 2.148 | 2.148 | 2.079 | 2.126 | 10,849,698 | -0.00(-0.17%) |
Apr 20, 2004 | 2.131 | 2.202 | 2.127 | 2.130 | 33,787,960 | +0.04(+1.74%) |
Apr 19, 2004 | 2.095 | 2.113 | 2.085 | 2.093 | 13,376,503 | +0.01(+0.70%) |
Apr 16, 2004 | 2.095 | 2.103 | 2.070 | 2.079 | 11,439,333 | -0.01(-0.51%) |
Apr 15, 2004 | 2.096 | 2.113 | 2.071 | 2.090 | 15,026,218 | +0.00(+0.15%) |
Apr 14, 2004 | 2.122 | 2.139 | 2.071 | 2.086 | 10,926,119 | -0.05(-2.29%) |
Apr 13, 2004 | 2.178 | 2.219 | 2.134 | 2.135 | 16,509,770 | -0.01(-0.61%) |
Apr 12, 2004 | 2.070 | 2.160 | 2.070 | 2.148 | 13,801,377 | +0.09(+4.24%) |
Apr 08, 2004 | 2.068 | 2.077 | 2.042 | 2.061 | 9,411,719 | +0.02(+1.05%) |
Apr 07, 2004 | 2.037 | 2.049 | 2.006 | 2.040 | 14,667,951 | +0.01(+0.39%) |
Apr 06, 2004 | 2.060 | 2.064 | 2.020 | 2.032 | 10,180,838 | -0.02(-0.82%) |
Apr 05, 2004 | 2.015 | 2.057 | 2.015 | 2.049 | 12,906,058 | +0.04(+2.02%) |
Apr 02, 2004 | 2.065 | 2.066 | 1.993 | 2.008 | 23,587,490 | -0.06(-2.80%) |
Apr 01, 2004 | 2.153 | 2.154 | 2.055 | 2.066 | 22,831,692 | -0.07(-3.39%) |
Mar 31, 2004 | 2.134 | 2.139 | 2.104 | 2.138 | 12,059,816 | +0.04(+1.97%) |
Mar 30, 2004 | 2.089 | 2.100 | 2.068 | 2.097 | 11,913,284 | +0.01(+0.36%) |
Mar 29, 2004 | 2.050 | 2.098 | 2.050 | 2.089 | 6,436,202 | +0.05(+2.38%) |
Mar 26, 2004 | 2.032 | 2.061 | 2.026 | 2.041 | 9,275,002 | +0.02(+1.20%) |
Mar 25, 2004 | 2.041 | 2.043 | 2.006 | 2.016 | 10,196,963 | -0.02(-1.00%) |
Mar 24, 2004 | 2.077 | 2.090 | 2.032 | 2.037 | 10,368,736 | -0.04(-1.94%) |
Mar 23, 2004 | 2.078 | 2.097 | 2.072 | 2.077 | 12,031,071 | +0.01(+0.43%) |
Mar 22, 2004 | 2.074 | 2.081 | 2.061 | 2.068 | 11,979,189 | -0.01(-0.26%) |
Mar 19, 2004 | 2.086 | 2.129 | 2.071 | 2.073 | 8,686,069 | -0.01(-0.39%) |
Mar 18, 2004 | 2.049 | 2.085 | 2.043 | 2.082 | 14,296,362 | +0.05(+2.49%) |
Mar 17, 2004 | 2.001 | 2.037 | 1.997 | 2.031 | 12,800,891 | +0.04(+1.95%) |
Mar 16, 2004 | 2.019 | 2.032 | 1.979 | 1.992 | 14,123,888 | -0.03(-1.55%) |
Mar 15, 2004 | 2.068 | 2.068 | 2.015 | 2.024 | 14,813,782 | -0.04(-2.16%) |
Mar 12, 2004 | 2.068 | 2.078 | 2.022 | 2.068 | 9,535,114 | +0.01(+0.43%) |
Mar 11, 2004 | 2.093 | 2.098 | 2.056 | 2.059 | 10,107,221 | -0.04(-2.09%) |
Mar 10, 2004 | 2.136 | 2.155 | 2.103 | 2.103 | 14,344,738 | -0.03(-1.35%) |
Mar 09, 2004 | 2.168 | 2.173 | 2.132 | 2.132 | 9,551,941 | -0.04(-1.68%) |
Mar 08, 2004 | 2.148 | 2.193 | 2.148 | 2.168 | 8,575,293 | +0.02(+0.95%) |
Mar 05, 2004 | 2.115 | 2.148 | 2.112 | 2.148 | 7,121,889 | +0.03(+1.57%) |
Mar 04, 2004 | 2.113 | 2.115 | 2.090 | 2.115 | 6,059,705 | +0.00(+0.07%) |
Mar 03, 2004 | 2.088 | 2.121 | 2.045 | 2.113 | 11,744,316 | +0.01(+0.61%) |
Mar 02, 2004 | 2.163 | 2.166 | 2.101 | 2.101 | 10,089,693 | -0.06(-2.88%) |
Mar 01, 2004 | 2.141 | 2.167 | 2.131 | 2.163 | 8,374,074 | +0.02(+1.10%) |
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%) |