Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.898 | 1.898 | 1.886 | 1.890 | 734,930 | +0.01(+0.51%) |
Nov 26, 2003 | 1.899 | 1.904 | 1.876 | 1.880 | 3,569,961 | +0.00(+0.25%) |
Nov 25, 2003 | 1.883 | 1.894 | 1.862 | 1.875 | 2,019,488 | +0.01(+0.77%) |
Nov 24, 2003 | 1.850 | 1.867 | 1.831 | 1.861 | 2,375,437 | +0.01(+0.38%) |
Nov 21, 2003 | 1.893 | 1.893 | 1.848 | 1.854 | 1,528,487 | -0.04(-2.13%) |
Nov 20, 2003 | 1.867 | 1.910 | 1.867 | 1.894 | 2,125,226 | +0.03(+1.45%) |
Nov 19, 2003 | 1.882 | 1.890 | 1.856 | 1.867 | 1,323,293 | -0.02(-0.96%) |
Nov 18, 2003 | 1.878 | 1.887 | 1.875 | 1.886 | 1,775,558 | +0.01(+0.54%) |
Nov 17, 2003 | 1.884 | 1.885 | 1.868 | 1.875 | 1,535,816 | -0.02(-1.14%) |
Nov 14, 2003 | 1.916 | 1.919 | 1.898 | 1.897 | 2,195,369 | -0.03(-1.67%) |
Nov 13, 2003 | 1.910 | 1.935 | 1.908 | 1.929 | 1,712,743 | +0.02(+0.90%) |
Nov 12, 2003 | 1.929 | 1.929 | 1.904 | 1.912 | 2,653,915 | -0.00(-0.15%) |
Nov 11, 2003 | 1.941 | 1.941 | 1.913 | 1.915 | 2,028,910 | -0.03(-1.41%) |
Nov 10, 2003 | 1.942 | 1.948 | 1.935 | 1.942 | 2,023,675 | +0.01(+0.48%) |
Nov 07, 2003 | 1.925 | 1.936 | 1.925 | 1.933 | 2,330,420 | +0.01(+0.76%) |
Nov 06, 2003 | 1.907 | 1.909 | 1.901 | 1.918 | 3,311,374 | +0.01(+0.62%) |
Nov 05, 2003 | 1.885 | 1.915 | 1.885 | 1.907 | 3,757,357 | +0.01(+0.30%) |
Nov 04, 2003 | 1.893 | 1.903 | 1.887 | 1.901 | 2,508,394 | +0.01(+0.42%) |
Nov 03, 2003 | 1.898 | 1.908 | 1.889 | 1.893 | 2,983,691 | -0.02(-1.25%) |
Oct 31, 2003 | 1.927 | 1.928 | 1.914 | 1.917 | 3,333,359 | -0.03(-1.34%) |
Oct 30, 2003 | 1.947 | 1.966 | 1.940 | 1.943 | 2,278,074 | +0.00(+0.20%) |
Oct 29, 2003 | 1.926 | 1.962 | 1.917 | 1.939 | 2,542,942 | +0.01(+0.66%) |
Oct 28, 2003 | 1.902 | 1.927 | 1.890 | 1.926 | 2,407,891 | +0.05(+2.40%) |
Oct 27, 2003 | 1.883 | 1.888 | 1.867 | 1.881 | 1,685,524 | -0.01(-0.46%) |
Oct 24, 2003 | 1.888 | 1.896 | 1.874 | 1.890 | 3,020,333 | -0.00(-0.08%) |
Oct 23, 2003 | 1.844 | 1.895 | 1.840 | 1.891 | 6,477,228 | +0.05(+2.54%) |
Oct 22, 2003 | 1.799 | 1.847 | 1.799 | 1.844 | 6,872,960 | +0.06(+3.08%) |
Oct 21, 2003 | 1.766 | 1.792 | 1.764 | 1.789 | 4,532,070 | +0.05(+2.59%) |
Oct 20, 2003 | 1.746 | 1.750 | 1.741 | 1.744 | 1,641,553 | -0.00(-0.22%) |
Oct 17, 2003 | 1.742 | 1.759 | 1.742 | 1.748 | 2,383,812 | -0.01(-0.36%) |
Oct 16, 2003 | 1.750 | 1.763 | 1.750 | 1.754 | 2,421,501 | +0.00(+0.16%) |
Oct 15, 2003 | 1.756 | 1.786 | 1.750 | 1.752 | 3,433,862 | -0.01(-0.47%) |
Oct 14, 2003 | 1.727 | 1.762 | 1.727 | 1.760 | 1,856,170 | +0.03(+1.75%) |
Oct 13, 2003 | 1.724 | 1.746 | 1.724 | 1.730 | 635,474 | +0.00(+0.13%) |
Oct 10, 2003 | 1.716 | 1.731 | 1.707 | 1.727 | 1,404,952 | +0.03(+1.97%) |
Oct 09, 2003 | 1.697 | 1.703 | 1.684 | 1.694 | 2,148,258 | +0.01(+0.30%) |
Oct 08, 2003 | 1.717 | 1.717 | 1.686 | 1.689 | 1,273,041 | -0.01(-0.71%) |
Oct 07, 2003 | 1.712 | 1.718 | 1.695 | 1.701 | 1,803,824 | -0.00(-0.21%) |
Oct 06, 2003 | 1.694 | 1.707 | 1.688 | 1.704 | 1,163,116 | +0.01(+0.41%) |
Oct 03, 2003 | 1.693 | 1.708 | 1.687 | 1.697 | 1,288,745 | +0.02(+0.91%) |
Oct 02, 2003 | 1.687 | 1.690 | 1.676 | 1.682 | 1,136,943 | +0.01(+0.44%) |
Oct 01, 2003 | 1.652 | 1.677 | 1.651 | 1.675 | 1,543,144 | +0.02(+1.12%) |
Sep 30, 2003 | 1.665 | 1.666 | 1.646 | 1.656 | 2,550,271 | -0.01(-0.74%) |
Sep 29, 2003 | 1.635 | 1.671 | 1.629 | 1.669 | 2,837,124 | +0.04(+2.26%) |
Sep 26, 2003 | 1.664 | 1.664 | 1.629 | 1.632 | 1,782,886 | -0.03(-2.08%) |
Sep 25, 2003 | 1.695 | 1.695 | 1.664 | 1.666 | 2,277,028 | -0.02(-1.36%) |
Sep 24, 2003 | 1.700 | 1.705 | 1.690 | 1.689 | 4,121,682 | -0.01(-0.73%) |
Sep 23, 2003 | 1.664 | 1.702 | 1.664 | 1.702 | 2,312,622 | +0.04(+2.69%) |
Sep 22, 2003 | 1.681 | 1.682 | 1.654 | 1.657 | 3,453,754 | -0.03(-1.57%) |
Sep 19, 2003 | 1.707 | 1.712 | 1.672 | 1.684 | 2,351,358 | -0.01(-0.41%) |
Sep 18, 2003 | 1.638 | 1.691 | 1.638 | 1.691 | 2,680,088 | +0.05(+3.25%) |
Sep 17, 2003 | 1.649 | 1.650 | 1.636 | 1.638 | 1,662,492 | -0.00(-0.14%) |
Sep 16, 2003 | 1.644 | 1.652 | 1.633 | 1.640 | 3,011,958 | -0.00(-0.27%) |
Sep 15, 2003 | 1.671 | 1.674 | 1.639 | 1.644 | 1,938,876 | -0.03(-1.84%) |
Sep 12, 2003 | 1.685 | 1.688 | 1.669 | 1.675 | 1,746,244 | -0.02(-1.02%) |
Sep 11, 2003 | 1.680 | 1.709 | 1.675 | 1.692 | 1,640,507 | +0.00(+0.00%) |
Sep 10, 2003 | 1.697 | 1.711 | 1.692 | 1.692 | 1,716,931 | -0.01(-0.76%) |
Sep 09, 2003 | 1.712 | 1.722 | 1.702 | 1.705 | 1,434,265 | -0.01(-0.35%) |
Sep 08, 2003 | 1.724 | 1.730 | 1.703 | 1.711 | 2,383,812 | -0.01(-0.55%) |
Sep 05, 2003 | 1.724 | 1.729 | 1.710 | 1.721 | 1,610,146 | -0.01(-0.77%) |
Sep 04, 2003 | 1.746 | 1.751 | 1.726 | 1.734 | 3,002,536 | -0.01(-0.33%) |
Sep 03, 2003 | 1.717 | 1.748 | 1.717 | 1.740 | 1,894,906 | +0.04(+2.21%) |
Sep 02, 2003 | 1.701 | 1.710 | 1.700 | 1.702 | 4,038,976 | -0.01(-0.48%) |
Aug 29, 2003 | 1.681 | 1.722 | 1.681 | 1.711 | 2,134,648 | +0.04(+2.11%) |
Aug 28, 2003 | 1.677 | 1.686 | 1.671 | 1.675 | 2,601,569 | -0.01(-0.32%) |
Aug 27, 2003 | 1.681 | 1.683 | 1.673 | 1.681 | 1,413,327 | -0.01(-0.57%) |
Aug 26, 2003 | 1.684 | 1.695 | 1.678 | 1.690 | 2,600,522 | +0.01(+0.36%) |
Aug 25, 2003 | 1.678 | 1.686 | 1.674 | 1.684 | 1,991,221 | +0.02(+0.95%) |
Aug 22, 2003 | 1.670 | 1.671 | 1.651 | 1.668 | 2,353,452 | +0.00(+0.29%) |
Aug 21, 2003 | 1.675 | 1.675 | 1.654 | 1.664 | 4,176,121 | -0.01(-0.40%) |
Aug 20, 2003 | 1.666 | 1.681 | 1.665 | 1.670 | 2,052,989 | -0.01(-0.55%) |
Aug 19, 2003 | 1.696 | 1.700 | 1.675 | 1.680 | 2,341,936 | -0.02(-1.46%) |
Aug 18, 2003 | 1.702 | 1.717 | 1.702 | 1.704 | 3,250,653 | +0.00(+0.15%) |
Aug 15, 2003 | 1.692 | 1.702 | 1.686 | 1.702 | 734,930 | +0.01(+0.75%) |
Aug 14, 2003 | 1.689 | 1.694 | 1.683 | 1.689 | 3,268,451 | -0.00(-0.17%) |
Aug 13, 2003 | 1.694 | 1.695 | 1.678 | 1.692 | 3,154,338 | -0.00(-0.09%) |
Aug 12, 2003 | 1.678 | 1.707 | 1.675 | 1.694 | 4,779,141 | +0.02(+0.93%) |
Aug 11, 2003 | 1.666 | 1.681 | 1.651 | 1.678 | 2,361,827 | +0.01(+0.55%) |
Aug 08, 2003 | 1.641 | 1.673 | 1.635 | 1.669 | 4,300,703 | +0.03(+1.69%) |
Aug 07, 2003 | 1.629 | 1.641 | 1.617 | 1.641 | 2,730,339 | +0.02(+1.28%) |
Aug 06, 2003 | 1.635 | 1.635 | 1.592 | 1.620 | 1,944,110 | -0.01(-0.88%) |
Aug 05, 2003 | 1.646 | 1.654 | 1.633 | 1.635 | 2,928,205 | -0.01(-0.68%) |
Aug 04, 2003 | 1.649 | 1.661 | 1.645 | 1.646 | 1,880,249 | -0.01(-0.79%) |
Aug 01, 2003 | 1.652 | 1.669 | 1.652 | 1.659 | 2,145,117 | +0.00(+0.10%) |
Jul 31, 2003 | 1.631 | 1.667 | 1.628 | 1.657 | 2,835,030 | +0.02(+1.46%) |
Jul 30, 2003 | 1.635 | 1.641 | 1.626 | 1.633 | 2,699,979 | -0.02(-0.96%) |
Jul 29, 2003 | 1.668 | 1.668 | 1.645 | 1.649 | 2,412,079 | -0.02(-1.11%) |
Jul 28, 2003 | 1.670 | 1.673 | 1.657 | 1.668 | 2,449,768 | +0.01(+0.69%) |
Jul 25, 2003 | 1.630 | 1.658 | 1.630 | 1.656 | 2,718,823 | +0.03(+1.68%) |
Jul 24, 2003 | 1.611 | 1.643 | 1.606 | 1.629 | 6,455,243 | +0.03(+2.18%) |
Jul 23, 2003 | 1.562 | 1.603 | 1.562 | 1.594 | 8,188,925 | +0.03(+2.06%) |
Jul 22, 2003 | 1.524 | 1.562 | 1.512 | 1.562 | 7,179,704 | +0.03(+1.78%) |
Jul 21, 2003 | 1.537 | 1.543 | 1.521 | 1.535 | 1,309,683 | -0.00(-0.12%) |
Jul 18, 2003 | 1.520 | 1.541 | 1.510 | 1.537 | 2,122,085 | +0.01(+0.50%) |
Jul 17, 2003 | 1.527 | 1.531 | 1.509 | 1.529 | 1,622,709 | -0.01(-0.93%) |
Jul 16, 2003 | 1.551 | 1.559 | 1.536 | 1.543 | 1,121,239 | -0.01(-0.41%) |
Jul 15, 2003 | 1.538 | 1.552 | 1.526 | 1.550 | 3,106,180 | +0.00(+0.04%) |
Jul 14, 2003 | 1.537 | 1.553 | 1.535 | 1.549 | 1,507,549 | +0.03(+1.78%) |
Jul 11, 2003 | 1.524 | 1.535 | 1.510 | 1.522 | 3,541,694 | +0.00(+0.19%) |
Jul 10, 2003 | 1.560 | 1.560 | 1.512 | 1.519 | 2,036,238 | -0.05(-3.30%) |
Jul 09, 2003 | 1.559 | 1.574 | 1.551 | 1.571 | 2,795,248 | +0.01(+0.35%) |
Jul 08, 2003 | 1.549 | 1.567 | 1.534 | 1.566 | 1,263,619 | +0.01(+0.55%) |
Jul 07, 2003 | 1.559 | 1.566 | 1.532 | 1.557 | 2,555,505 | +0.01(+0.62%) |
Jul 03, 2003 | 1.559 | 1.560 | 1.541 | 1.547 | 1,066,800 | -0.02(-1.10%) |
Jul 02, 2003 | 1.531 | 1.567 | 1.526 | 1.565 | 3,402,455 | +0.04(+2.42%) |
Jul 01, 2003 | 1.528 | 1.528 | 1.510 | 1.528 | 1,437,406 | -0.01(-0.58%) |
Jun 30, 2003 | 1.515 | 1.547 | 1.509 | 1.537 | 2,579,584 | +0.02(+1.37%) |
Jun 27, 2003 | 1.520 | 1.528 | 1.510 | 1.516 | 2,502,113 | -0.00(-0.23%) |
Jun 26, 2003 | 1.517 | 1.533 | 1.514 | 1.519 | 3,106,180 | -0.02(-1.04%) |
Jun 25, 2003 | 1.560 | 1.571 | 1.532 | 1.535 | 1,425,890 | -0.01(-0.88%) |
Jun 24, 2003 | 1.560 | 1.571 | 1.549 | 1.549 | 2,227,823 | -0.02(-1.16%) |
Jun 23, 2003 | 1.579 | 1.579 | 1.555 | 1.567 | 2,313,669 | -0.02(-1.18%) |
Jun 20, 2003 | 1.600 | 1.600 | 1.577 | 1.586 | 1,762,995 | -0.01(-0.74%) |
Jun 19, 2003 | 1.613 | 1.621 | 1.591 | 1.598 | 2,140,929 | -0.02(-1.30%) |
Jun 18, 2003 | 1.615 | 1.630 | 1.605 | 1.619 | 3,416,065 | +0.00(+0.18%) |
Jun 17, 2003 | 1.633 | 1.638 | 1.616 | 1.616 | 3,297,764 | -0.03(-1.55%) |
Jun 16, 2003 | 1.627 | 1.645 | 1.620 | 1.641 | 1,522,206 | +0.01(+0.88%) |
Jun 13, 2003 | 1.637 | 1.644 | 1.623 | 1.627 | 2,782,685 | -0.01(-0.64%) |
Jun 12, 2003 | 1.634 | 1.641 | 1.619 | 1.638 | 3,066,397 | +0.01(+0.69%) |
Jun 11, 2003 | 1.637 | 1.649 | 1.626 | 1.626 | 5,496,274 | -0.01(-0.51%) |
Jun 10, 2003 | 1.632 | 1.636 | 1.626 | 1.635 | 1,891,765 | -0.01(-0.31%) |
Jun 09, 2003 | 1.640 | 1.646 | 1.633 | 1.640 | 3,185,745 | +0.01(+0.39%) |
Jun 06, 2003 | 1.672 | 1.672 | 1.633 | 1.633 | 3,159,572 | -0.04(-2.42%) |
Jun 05, 2003 | 1.666 | 1.681 | 1.654 | 1.674 | 3,524,943 | +0.00(+0.13%) |
Jun 04, 2003 | 1.641 | 1.672 | 1.638 | 1.672 | 3,239,137 | +0.03(+1.96%) |
Jun 03, 2003 | 1.627 | 1.643 | 1.616 | 1.639 | 3,723,856 | +0.01(+0.41%) |
Jun 02, 2003 | 1.615 | 1.644 | 1.610 | 1.633 | 2,783,732 | +0.03(+1.63%) |
May 30, 2003 | 1.592 | 1.618 | 1.592 | 1.607 | 2,137,789 | +0.02(+1.16%) |
May 29, 2003 | 1.550 | 1.595 | 1.550 | 1.588 | 3,742,701 | +0.04(+2.74%) |
May 28, 2003 | 1.560 | 1.565 | 1.546 | 1.546 | 2,415,220 | -0.01(-0.80%) |
May 27, 2003 | 1.543 | 1.570 | 1.541 | 1.558 | 5,746,485 | +0.02(+1.33%) |
May 23, 2003 | 1.539 | 1.555 | 1.534 | 1.538 | 5,433,459 | -0.02(-1.02%) |
May 22, 2003 | 1.554 | 1.561 | 1.546 | 1.554 | 4,934,084 | -0.00(-0.29%) |
May 21, 2003 | 1.587 | 1.590 | 1.554 | 1.558 | 4,416,910 | -0.03(-1.63%) |
May 20, 2003 | 1.584 | 1.609 | 1.579 | 1.584 | 6,764,081 | +0.02(+1.51%) |
May 19, 2003 | 1.604 | 1.604 | 1.560 | 1.560 | 1,898,046 | -0.05(-3.10%) |
May 16, 2003 | 1.614 | 1.621 | 1.607 | 1.610 | 3,922,769 | +0.00(+0.00%) |
May 15, 2003 | 1.627 | 1.636 | 1.609 | 1.610 | 3,917,534 | -0.02(-0.98%) |
May 14, 2003 | 1.603 | 1.631 | 1.600 | 1.626 | 3,310,327 | +0.03(+1.77%) |
May 13, 2003 | 1.609 | 1.612 | 1.592 | 1.598 | 2,828,749 | -0.02(-1.01%) |
May 12, 2003 | 1.594 | 1.617 | 1.592 | 1.614 | 3,153,291 | +0.03(+1.75%) |
May 09, 2003 | 1.568 | 1.595 | 1.563 | 1.587 | 2,876,907 | +0.02(+1.18%) |
May 08, 2003 | 1.558 | 1.568 | 1.552 | 1.568 | 4,318,501 | +0.01(+0.69%) |
May 07, 2003 | 1.538 | 1.562 | 1.535 | 1.557 | 4,809,501 | +0.00(+0.23%) |
May 06, 2003 | 1.530 | 1.554 | 1.528 | 1.554 | 3,339,641 | +0.02(+1.62%) |
May 05, 2003 | 1.520 | 1.536 | 1.520 | 1.529 | 2,351,358 | +0.01(+0.90%) |
May 02, 2003 | 1.528 | 1.535 | 1.510 | 1.515 | 4,169,840 | -0.02(-1.16%) |
May 01, 2003 | 1.548 | 1.548 | 1.528 | 1.533 | 2,337,748 | -0.02(-0.99%) |
Apr 30, 2003 | 1.521 | 1.551 | 1.520 | 1.548 | 6,013,447 | +0.03(+1.78%) |
Apr 29, 2003 | 1.508 | 1.525 | 1.497 | 1.521 | 3,594,039 | +0.01(+0.89%) |
Apr 28, 2003 | 1.492 | 1.513 | 1.492 | 1.508 | 2,843,405 | +0.02(+1.04%) |
Apr 25, 2003 | 1.458 | 1.505 | 1.458 | 1.492 | 3,300,905 | +0.04(+2.47%) |
Apr 24, 2003 | 1.452 | 1.467 | 1.446 | 1.456 | 3,463,176 | -0.01(-0.52%) |
Apr 23, 2003 | 1.452 | 1.471 | 1.452 | 1.464 | 4,097,603 | +0.01(+0.90%) |
Apr 22, 2003 | 1.460 | 1.460 | 1.446 | 1.451 | 2,547,130 | -0.01(-0.37%) |
Apr 21, 2003 | 1.459 | 1.471 | 1.454 | 1.456 | 1,214,414 | -0.00(-0.04%) |
Apr 17, 2003 | 1.451 | 1.460 | 1.442 | 1.457 | 2,320,998 | +0.01(+0.40%) |
Apr 16, 2003 | 1.467 | 1.471 | 1.449 | 1.451 | 2,405,797 | -0.02(-1.04%) |
Apr 15, 2003 | 1.433 | 1.470 | 1.433 | 1.467 | 4,021,179 | +0.04(+2.45%) |
Apr 14, 2003 | 1.422 | 1.434 | 1.422 | 1.432 | 2,673,806 | +0.00(+0.25%) |
Apr 11, 2003 | 1.433 | 1.449 | 1.427 | 1.428 | 4,389,691 | +0.00(+0.34%) |
Apr 10, 2003 | 1.409 | 1.428 | 1.409 | 1.423 | 2,420,454 | +0.02(+1.11%) |
Apr 09, 2003 | 1.425 | 1.436 | 1.402 | 1.408 | 2,642,399 | -0.02(-1.38%) |
Apr 08, 2003 | 1.434 | 1.436 | 1.426 | 1.427 | 1,184,054 | -0.01(-0.53%) |
Apr 07, 2003 | 1.434 | 1.461 | 1.433 | 1.435 | 4,609,542 | +0.02(+1.21%) |
Apr 04, 2003 | 1.407 | 1.428 | 1.407 | 1.418 | 2,109,522 | +0.01(+0.88%) |
Apr 03, 2003 | 1.400 | 1.412 | 1.389 | 1.405 | 2,922,971 | +0.01(+0.50%) |
Apr 02, 2003 | 1.375 | 1.406 | 1.375 | 1.398 | 2,667,525 | +0.04(+2.81%) |
Apr 01, 2003 | 1.361 | 1.368 | 1.347 | 1.360 | 2,235,151 | -0.00(-0.19%) |
Mar 31, 2003 | 1.344 | 1.368 | 1.334 | 1.363 | 2,659,149 | +0.01(+0.71%) |
Mar 28, 2003 | 1.355 | 1.365 | 1.349 | 1.353 | 1,443,688 | -0.01(-0.47%) |
Mar 27, 2003 | 1.358 | 1.362 | 1.350 | 1.360 | 2,792,107 | +0.00(+0.12%) |
Mar 26, 2003 | 1.356 | 1.360 | 1.348 | 1.358 | 2,919,830 | -0.00(-0.07%) |
Mar 25, 2003 | 1.331 | 1.363 | 1.330 | 1.359 | 5,828,144 | +0.01(+0.38%) |
Mar 24, 2003 | 1.376 | 1.380 | 1.352 | 1.354 | 3,807,609 | -0.03(-2.18%) |
Mar 21, 2003 | 1.371 | 1.390 | 1.362 | 1.384 | 5,312,018 | +0.01(+0.90%) |
Mar 20, 2003 | 1.366 | 1.374 | 1.351 | 1.372 | 1,768,229 | +0.00(+0.19%) |
Mar 19, 2003 | 1.361 | 1.376 | 1.355 | 1.369 | 2,523,051 | +0.01(+0.66%) |
Mar 18, 2003 | 1.316 | 1.363 | 1.301 | 1.360 | 3,687,214 | +0.04(+3.41%) |
Mar 17, 2003 | 1.325 | 1.332 | 1.313 | 1.315 | 4,016,991 | -0.01(-1.05%) |
Mar 14, 2003 | 1.315 | 1.345 | 1.312 | 1.329 | 2,078,115 | +0.01(+0.77%) |
Mar 13, 2003 | 1.289 | 1.319 | 1.288 | 1.319 | 2,861,203 | +0.04(+2.75%) |
Mar 12, 2003 | 1.286 | 1.287 | 1.275 | 1.284 | 1,457,297 | -0.00(-0.20%) |
Mar 11, 2003 | 1.301 | 1.302 | 1.286 | 1.286 | 3,264,263 | -0.02(-1.41%) |
Mar 10, 2003 | 1.325 | 1.326 | 1.301 | 1.305 | 3,630,681 | -0.01(-1.13%) |
Mar 07, 2003 | 1.312 | 1.320 | 1.295 | 1.320 | 3,929,050 | +0.01(+1.05%) |
Mar 06, 2003 | 1.313 | 1.315 | 1.301 | 1.306 | 3,522,850 | -0.02(-1.28%) |
Mar 05, 2003 | 1.334 | 1.340 | 1.317 | 1.323 | 1,577,692 | -0.01(-0.60%) |
Mar 04, 2003 | 1.342 | 1.343 | 1.331 | 1.331 | 2,249,808 | -0.02(-1.21%) |
Mar 03, 2003 | 1.352 | 1.371 | 1.342 | 1.347 | 2,562,834 | -0.00(-0.35%) |
Feb 28, 2003 | 1.358 | 1.368 | 1.343 | 1.352 | 5,598,871 | +0.00(+0.12%) |
Feb 27, 2003 | 1.344 | 1.366 | 1.344 | 1.350 | 2,567,021 | +0.01(+0.76%) |
Feb 26, 2003 | 1.329 | 1.344 | 1.329 | 1.340 | 3,214,011 | +0.00(+0.14%) |
Feb 25, 2003 | 1.332 | 1.342 | 1.328 | 1.338 | 5,552,807 | +0.01(+0.41%) |
Feb 24, 2003 | 1.361 | 1.363 | 1.328 | 1.333 | 5,094,261 | -0.03(-1.85%) |
Feb 21, 2003 | 1.353 | 1.368 | 1.350 | 1.358 | 2,597,382 | +0.00(+0.00%) |
Feb 20, 2003 | 1.358 | 1.366 | 1.350 | 1.358 | 2,979,504 | +0.00(+0.05%) |
Feb 19, 2003 | 1.350 | 1.361 | 1.347 | 1.357 | 4,399,113 | +0.01(+0.52%) |
Feb 18, 2003 | 1.326 | 1.359 | 1.326 | 1.350 | 2,535,614 | +0.04(+2.69%) |
Feb 14, 2003 | 1.305 | 1.326 | 1.305 | 1.315 | 3,198,308 | +0.01(+0.73%) |
Feb 13, 2003 | 1.301 | 1.319 | 1.301 | 1.305 | 5,247,110 | +0.00(+0.07%) |
Feb 12, 2003 | 1.293 | 1.321 | 1.293 | 1.304 | 2,028,910 | +0.01(+0.86%) |
Feb 11, 2003 | 1.320 | 1.329 | 1.291 | 1.293 | 3,750,029 | -0.02(-1.88%) |
Feb 10, 2003 | 1.321 | 1.333 | 1.309 | 1.318 | 6,148,498 | -0.00(-0.19%) |
Feb 07, 2003 | 1.318 | 1.335 | 1.318 | 1.321 | 4,923,615 | +0.00(+0.00%) |
Feb 06, 2003 | 1.311 | 1.326 | 1.307 | 1.321 | 1,875,014 | +0.01(+0.78%) |
Feb 05, 2003 | 1.300 | 1.318 | 1.297 | 1.311 | 2,797,341 | +0.02(+1.20%) |
Feb 04, 2003 | 1.286 | 1.297 | 1.278 | 1.295 | 6,105,575 | +0.01(+0.40%) |
Feb 03, 2003 | 1.309 | 1.313 | 1.290 | 1.290 | 6,510,729 | -0.01(-1.07%) |
Jan 31, 2003 | 1.291 | 1.313 | 1.278 | 1.304 | 3,177,370 | +0.01(+0.81%) |
Jan 30, 2003 | 1.301 | 1.307 | 1.290 | 1.293 | 3,140,728 | -0.00(-0.34%) |
Jan 29, 2003 | 1.290 | 1.301 | 1.281 | 1.298 | 1,464,626 | +0.01(+0.44%) |
Jan 28, 2003 | 1.274 | 1.298 | 1.269 | 1.292 | 3,384,658 | +0.02(+1.63%) |
Jan 27, 2003 | 1.266 | 1.277 | 1.258 | 1.271 | 4,241,030 | -0.01(-1.04%) |
Jan 24, 2003 | 1.296 | 1.297 | 1.274 | 1.285 | 3,542,741 | -0.01(-1.10%) |
Jan 23, 2003 | 1.293 | 1.302 | 1.291 | 1.299 | 2,631,930 | +0.02(+1.22%) |
Jan 22, 2003 | 1.278 | 1.294 | 1.274 | 1.283 | 5,358,082 | +0.01(+1.03%) |
Jan 21, 2003 | 1.301 | 1.301 | 1.270 | 1.270 | 3,792,952 | -0.04(-2.73%) |
Jan 17, 2003 | 1.313 | 1.313 | 1.302 | 1.306 | 3,304,046 | -0.01(-0.94%) |
Jan 16, 2003 | 1.317 | 1.327 | 1.312 | 1.318 | 2,032,051 | +0.00(+0.36%) |
Jan 15, 2003 | 1.336 | 1.336 | 1.312 | 1.314 | 1,917,938 | -0.02(-1.64%) |
Jan 14, 2003 | 1.325 | 1.338 | 1.325 | 1.336 | 3,061,163 | +0.01(+0.84%) |
Jan 13, 2003 | 1.337 | 1.341 | 1.325 | 1.325 | 1,225,930 | -0.01(-0.95%) |
Jan 10, 2003 | 1.334 | 1.343 | 1.328 | 1.337 | 6,862,491 | -0.00(-0.09%) |
Jan 09, 2003 | 1.332 | 1.347 | 1.332 | 1.339 | 5,977,852 | +0.01(+0.96%) |
Jan 08, 2003 | 1.353 | 1.353 | 1.320 | 1.326 | 5,240,828 | -0.03(-2.05%) |
Jan 07, 2003 | 1.368 | 1.371 | 1.341 | 1.354 | 6,145,358 | -0.02(-1.14%) |
Jan 06, 2003 | 1.368 | 1.388 | 1.364 | 1.369 | 2,889,469 | +0.01(+0.75%) |
Jan 03, 2003 | 1.358 | 1.361 | 1.348 | 1.359 | 2,106,381 | +0.00(+0.09%) |
Jan 02, 2003 | 1.318 | 1.361 | 1.318 | 1.358 | 3,206,683 | +0.03(+2.60%) |
Dec 31, 2002 | 1.318 | 1.335 | 1.316 | 1.323 | 2,251,902 | +0.01(+0.90%) |
Dec 30, 2002 | 1.294 | 1.313 | 1.274 | 1.311 | 4,886,973 | +0.02(+1.38%) |
Dec 27, 2002 | 1.305 | 1.309 | 1.294 | 1.294 | 1,639,460 | -0.03(-2.10%) |
Dec 26, 2002 | 1.310 | 1.332 | 1.309 | 1.321 | 1,260,478 | +0.01(+0.88%) |
Dec 24, 2002 | 1.312 | 1.313 | 1.303 | 1.310 | 997,704 | -0.00(-0.12%) |
Dec 23, 2002 | 1.324 | 1.330 | 1.294 | 1.311 | 7,393,274 | -0.01(-0.87%) |
Dec 20, 2002 | 1.342 | 1.342 | 1.322 | 1.323 | 3,722,809 | -0.02(-1.14%) |
Dec 19, 2002 | 1.330 | 1.345 | 1.326 | 1.338 | 3,865,189 | +0.01(+0.50%) |
Dec 18, 2002 | 1.321 | 1.342 | 1.306 | 1.332 | 8,241,270 | +0.01(+0.67%) |
Dec 17, 2002 | 1.371 | 1.378 | 1.319 | 1.323 | 7,641,391 | -0.04(-3.10%) |
Dec 16, 2002 | 1.379 | 1.381 | 1.363 | 1.365 | 7,642,438 | -0.01(-0.76%) |
Dec 13, 2002 | 1.363 | 1.396 | 1.357 | 1.375 | 5,161,263 | -0.03(-2.26%) |
Dec 12, 2002 | 1.436 | 1.438 | 1.406 | 1.407 | 1,633,178 | -0.03(-2.19%) |
Dec 11, 2002 | 1.409 | 1.452 | 1.409 | 1.439 | 2,861,203 | +0.03(+1.83%) |
Dec 10, 2002 | 1.408 | 1.418 | 1.391 | 1.413 | 2,843,405 | +0.01(+0.36%) |
Dec 09, 2002 | 1.420 | 1.420 | 1.403 | 1.408 | 1,167,304 | -0.02(-1.07%) |
Dec 06, 2002 | 1.397 | 1.424 | 1.395 | 1.423 | 2,939,721 | +0.01(+1.04%) |
Dec 05, 2002 | 1.428 | 1.430 | 1.397 | 1.409 | 4,419,004 | -0.02(-1.21%) |
Dec 04, 2002 | 1.411 | 1.447 | 1.396 | 1.426 | 6,276,221 | +0.03(+2.14%) |
Dec 03, 2002 | 1.357 | 1.401 | 1.354 | 1.396 | 5,044,009 | +0.04(+2.79%) |