Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.023 | 2.028 | 2.014 | 2.014 | 1,561,582 | -0.00(-0.13%) |
Dec 30, 2003 | 2.005 | 2.031 | 1.997 | 2.017 | 1,635,943 | +0.01(+0.59%) |
Dec 29, 2003 | 1.983 | 2.005 | 1.982 | 2.005 | 1,477,795 | +0.03(+1.35%) |
Dec 26, 2003 | 1.981 | 1.989 | 1.970 | 1.978 | 467,113 | -0.00(-0.11%) |
Dec 24, 2003 | 1.970 | 1.992 | 1.968 | 1.980 | 899,664 | +0.01(+0.37%) |
Dec 23, 2003 | 1.959 | 1.976 | 1.956 | 1.973 | 3,245,703 | +0.01(+0.57%) |
Dec 22, 2003 | 1.927 | 1.963 | 1.927 | 1.962 | 4,040,633 | +0.05(+2.41%) |
Dec 19, 2003 | 1.914 | 1.921 | 1.905 | 1.916 | 2,484,287 | +0.00(+0.02%) |
Dec 18, 2003 | 1.918 | 1.920 | 1.912 | 1.915 | 3,145,158 | -0.00(-0.12%) |
Dec 17, 2003 | 1.902 | 1.920 | 1.893 | 1.918 | 5,915,369 | +0.02(+1.01%) |
Dec 16, 2003 | 1.891 | 1.906 | 1.889 | 1.898 | 5,742,559 | +0.01(+0.37%) |
Dec 15, 2003 | 1.922 | 1.926 | 1.891 | 1.891 | 2,676,998 | -0.02(-0.95%) |
Dec 12, 2003 | 1.909 | 1.927 | 1.899 | 1.910 | 3,671,970 | +0.01(+0.76%) |
Dec 11, 2003 | 1.849 | 1.897 | 1.849 | 1.895 | 3,285,502 | +0.02(+0.93%) |
Dec 10, 2003 | 1.886 | 1.887 | 1.863 | 1.878 | 3,749,473 | -0.01(-0.42%) |
Dec 09, 2003 | 1.878 | 1.889 | 1.869 | 1.886 | 5,219,936 | +0.01(+0.34%) |
Dec 08, 2003 | 1.905 | 1.909 | 1.872 | 1.879 | 2,578,548 | -0.03(-1.52%) |
Dec 05, 2003 | 1.894 | 1.919 | 1.894 | 1.908 | 1,881,020 | +0.01(+0.77%) |
Dec 04, 2003 | 1.908 | 1.908 | 1.888 | 1.894 | 2,337,660 | -0.01(-0.72%) |
Dec 03, 2003 | 1.904 | 1.916 | 1.904 | 1.907 | 6,035,813 | -0.00(-0.12%) |
Dec 02, 2003 | 1.912 | 1.913 | 1.912 | 1.910 | 6,490,358 | -0.00(-0.10%) |
Dec 01, 2003 | 1.908 | 1.917 | 1.904 | 1.912 | 6,660,027 | +0.02(+1.20%) |
Nov 28, 2003 | 1.897 | 1.897 | 1.885 | 1.889 | 735,231 | +0.01(+0.51%) |
Nov 26, 2003 | 1.898 | 1.903 | 1.876 | 1.879 | 3,571,425 | +0.00(+0.25%) |
Nov 25, 2003 | 1.883 | 1.894 | 1.861 | 1.875 | 2,020,316 | +0.01(+0.77%) |
Nov 24, 2003 | 1.849 | 1.867 | 1.830 | 1.860 | 2,376,411 | +0.01(+0.38%) |
Nov 21, 2003 | 1.892 | 1.892 | 1.847 | 1.853 | 1,529,114 | -0.04(-2.13%) |
Nov 20, 2003 | 1.867 | 1.909 | 1.867 | 1.894 | 2,126,097 | +0.03(+1.45%) |
Nov 19, 2003 | 1.882 | 1.889 | 1.855 | 1.867 | 1,323,836 | -0.02(-0.96%) |
Nov 18, 2003 | 1.877 | 1.886 | 1.874 | 1.885 | 1,776,286 | +0.01(+0.54%) |
Nov 17, 2003 | 1.884 | 1.884 | 1.868 | 1.875 | 1,536,446 | -0.02(-1.14%) |
Nov 14, 2003 | 1.916 | 1.919 | 1.897 | 1.896 | 2,196,269 | -0.03(-1.67%) |
Nov 13, 2003 | 1.910 | 1.934 | 1.907 | 1.928 | 1,713,446 | +0.02(+0.90%) |
Nov 12, 2003 | 1.928 | 1.928 | 1.904 | 1.911 | 2,655,004 | -0.00(-0.15%) |
Nov 11, 2003 | 1.940 | 1.940 | 1.912 | 1.914 | 2,029,742 | -0.03(-1.41%) |
Nov 10, 2003 | 1.941 | 1.947 | 1.934 | 1.941 | 2,024,506 | +0.01(+0.48%) |
Nov 07, 2003 | 1.924 | 1.935 | 1.924 | 1.932 | 2,331,376 | +0.01(+0.76%) |
Nov 06, 2003 | 1.906 | 1.908 | 1.900 | 1.918 | 3,312,732 | +0.01(+0.62%) |
Nov 05, 2003 | 1.884 | 1.914 | 1.884 | 1.906 | 3,758,899 | +0.01(+0.30%) |
Nov 04, 2003 | 1.892 | 1.902 | 1.886 | 1.900 | 2,509,423 | +0.01(+0.42%) |
Nov 03, 2003 | 1.897 | 1.907 | 1.889 | 1.892 | 2,984,915 | -0.02(-1.25%) |
Oct 31, 2003 | 1.926 | 1.927 | 1.913 | 1.916 | 3,334,726 | -0.03(-1.34%) |
Oct 30, 2003 | 1.947 | 1.965 | 1.939 | 1.942 | 2,279,009 | +0.00(+0.20%) |
Oct 29, 2003 | 1.925 | 1.961 | 1.917 | 1.938 | 2,543,986 | +0.01(+0.66%) |
Oct 28, 2003 | 1.902 | 1.926 | 1.889 | 1.926 | 2,408,879 | +0.05(+2.40%) |
Oct 27, 2003 | 1.883 | 1.887 | 1.866 | 1.880 | 1,686,215 | -0.01(-0.45%) |
Oct 24, 2003 | 1.887 | 1.895 | 1.873 | 1.889 | 3,021,572 | -0.00(-0.08%) |
Oct 23, 2003 | 1.844 | 1.895 | 1.839 | 1.891 | 6,479,885 | +0.05(+2.54%) |
Oct 22, 2003 | 1.798 | 1.846 | 1.798 | 1.844 | 6,875,779 | +0.06(+3.08%) |
Oct 21, 2003 | 1.765 | 1.791 | 1.763 | 1.789 | 4,533,930 | +0.05(+2.59%) |
Oct 20, 2003 | 1.746 | 1.750 | 1.740 | 1.743 | 1,642,227 | -0.00(-0.22%) |
Oct 17, 2003 | 1.741 | 1.759 | 1.741 | 1.747 | 2,384,790 | -0.01(-0.36%) |
Oct 16, 2003 | 1.749 | 1.763 | 1.749 | 1.754 | 2,422,494 | +0.00(+0.16%) |
Oct 15, 2003 | 1.755 | 1.785 | 1.749 | 1.751 | 3,435,271 | -0.01(-0.47%) |
Oct 14, 2003 | 1.727 | 1.762 | 1.727 | 1.759 | 1,856,931 | +0.03(+1.75%) |
Oct 13, 2003 | 1.723 | 1.746 | 1.723 | 1.729 | 635,734 | +0.00(+0.13%) |
Oct 10, 2003 | 1.715 | 1.731 | 1.707 | 1.727 | 1,405,528 | +0.03(+1.97%) |
Oct 09, 2003 | 1.696 | 1.703 | 1.683 | 1.693 | 2,149,139 | +0.01(+0.30%) |
Oct 08, 2003 | 1.716 | 1.716 | 1.685 | 1.688 | 1,273,564 | -0.01(-0.71%) |
Oct 07, 2003 | 1.711 | 1.717 | 1.694 | 1.700 | 1,804,564 | -0.00(-0.20%) |
Oct 06, 2003 | 1.693 | 1.707 | 1.687 | 1.704 | 1,163,593 | +0.01(+0.41%) |
Oct 03, 2003 | 1.692 | 1.707 | 1.686 | 1.697 | 1,289,274 | +0.02(+0.91%) |
Oct 02, 2003 | 1.686 | 1.689 | 1.675 | 1.681 | 1,137,410 | +0.01(+0.44%) |
Oct 01, 2003 | 1.652 | 1.676 | 1.650 | 1.674 | 1,543,777 | +0.02(+1.11%) |
Sep 30, 2003 | 1.665 | 1.665 | 1.645 | 1.656 | 2,551,317 | -0.01(-0.74%) |
Sep 29, 2003 | 1.634 | 1.670 | 1.628 | 1.668 | 2,838,288 | +0.04(+2.26%) |
Sep 26, 2003 | 1.663 | 1.663 | 1.629 | 1.631 | 1,783,618 | -0.03(-2.08%) |
Sep 25, 2003 | 1.694 | 1.694 | 1.664 | 1.666 | 2,277,962 | -0.02(-1.36%) |
Sep 24, 2003 | 1.699 | 1.704 | 1.689 | 1.689 | 4,123,373 | -0.01(-0.73%) |
Sep 23, 2003 | 1.663 | 1.701 | 1.663 | 1.701 | 2,313,571 | +0.04(+2.69%) |
Sep 22, 2003 | 1.680 | 1.682 | 1.654 | 1.657 | 3,455,170 | -0.03(-1.57%) |
Sep 19, 2003 | 1.707 | 1.711 | 1.671 | 1.683 | 2,352,323 | -0.01(-0.41%) |
Sep 18, 2003 | 1.637 | 1.690 | 1.637 | 1.690 | 2,681,187 | +0.05(+3.25%) |
Sep 17, 2003 | 1.649 | 1.649 | 1.635 | 1.637 | 1,663,174 | -0.00(-0.14%) |
Sep 16, 2003 | 1.644 | 1.651 | 1.633 | 1.639 | 3,013,193 | -0.00(-0.27%) |
Sep 15, 2003 | 1.670 | 1.673 | 1.639 | 1.644 | 1,939,671 | -0.03(-1.84%) |
Sep 12, 2003 | 1.685 | 1.688 | 1.668 | 1.674 | 1,746,961 | -0.02(-1.02%) |
Sep 11, 2003 | 1.679 | 1.709 | 1.674 | 1.692 | 1,641,180 | +0.00(+0.00%) |
Sep 10, 2003 | 1.697 | 1.711 | 1.692 | 1.692 | 1,717,635 | -0.01(-0.76%) |
Sep 09, 2003 | 1.711 | 1.721 | 1.701 | 1.705 | 1,434,854 | -0.01(-0.35%) |
Sep 08, 2003 | 1.723 | 1.729 | 1.702 | 1.711 | 2,384,790 | -0.01(-0.55%) |
Sep 05, 2003 | 1.723 | 1.728 | 1.709 | 1.720 | 1,610,807 | -0.01(-0.77%) |
Sep 04, 2003 | 1.746 | 1.750 | 1.725 | 1.734 | 3,003,767 | -0.01(-0.33%) |
Sep 03, 2003 | 1.716 | 1.747 | 1.716 | 1.739 | 1,895,683 | +0.04(+2.21%) |
Sep 02, 2003 | 1.700 | 1.709 | 1.699 | 1.702 | 4,040,633 | -0.01(-0.48%) |
Aug 29, 2003 | 1.680 | 1.721 | 1.680 | 1.710 | 2,135,524 | +0.04(+2.11%) |
Aug 28, 2003 | 1.677 | 1.685 | 1.670 | 1.675 | 2,602,637 | -0.01(-0.32%) |
Aug 27, 2003 | 1.680 | 1.682 | 1.672 | 1.680 | 1,413,907 | -0.01(-0.57%) |
Aug 26, 2003 | 1.684 | 1.694 | 1.677 | 1.690 | 2,601,589 | +0.01(+0.36%) |
Aug 25, 2003 | 1.677 | 1.685 | 1.673 | 1.684 | 1,992,038 | +0.02(+0.95%) |
Aug 22, 2003 | 1.669 | 1.671 | 1.651 | 1.668 | 2,354,417 | +0.00(+0.29%) |
Aug 21, 2003 | 1.674 | 1.674 | 1.654 | 1.663 | 4,177,834 | -0.01(-0.40%) |
Aug 20, 2003 | 1.665 | 1.680 | 1.665 | 1.670 | 2,053,831 | -0.01(-0.55%) |
Aug 19, 2003 | 1.696 | 1.699 | 1.674 | 1.679 | 2,342,897 | -0.02(-1.46%) |
Aug 18, 2003 | 1.701 | 1.717 | 1.701 | 1.704 | 3,251,987 | +0.00(+0.15%) |
Aug 15, 2003 | 1.692 | 1.701 | 1.685 | 1.701 | 735,231 | +0.01(+0.75%) |
Aug 14, 2003 | 1.688 | 1.693 | 1.682 | 1.688 | 3,269,791 | -0.00(-0.17%) |
Aug 13, 2003 | 1.693 | 1.695 | 1.677 | 1.691 | 3,155,632 | -0.00(-0.09%) |
Aug 12, 2003 | 1.678 | 1.707 | 1.675 | 1.693 | 4,781,102 | +0.02(+0.93%) |
Aug 11, 2003 | 1.666 | 1.680 | 1.650 | 1.677 | 2,362,796 | +0.01(+0.55%) |
Aug 08, 2003 | 1.640 | 1.672 | 1.634 | 1.668 | 4,302,468 | +0.03(+1.69%) |
Aug 07, 2003 | 1.628 | 1.640 | 1.616 | 1.640 | 2,731,459 | +0.02(+1.28%) |
Aug 06, 2003 | 1.634 | 1.634 | 1.592 | 1.620 | 1,944,908 | -0.01(-0.88%) |
Aug 05, 2003 | 1.645 | 1.653 | 1.632 | 1.634 | 2,929,406 | -0.01(-0.68%) |
Aug 04, 2003 | 1.649 | 1.660 | 1.644 | 1.645 | 1,881,020 | -0.01(-0.79%) |
Aug 01, 2003 | 1.652 | 1.668 | 1.652 | 1.658 | 2,145,997 | +0.00(+0.10%) |
Jul 31, 2003 | 1.630 | 1.666 | 1.628 | 1.657 | 2,836,193 | +0.02(+1.46%) |
Jul 30, 2003 | 1.634 | 1.641 | 1.625 | 1.633 | 2,701,086 | -0.02(-0.97%) |
Jul 29, 2003 | 1.667 | 1.667 | 1.644 | 1.649 | 2,413,068 | -0.02(-1.11%) |
Jul 28, 2003 | 1.669 | 1.672 | 1.657 | 1.667 | 2,450,772 | +0.01(+0.69%) |
Jul 25, 2003 | 1.630 | 1.657 | 1.630 | 1.656 | 2,719,939 | +0.03(+1.68%) |
Jul 24, 2003 | 1.610 | 1.642 | 1.606 | 1.628 | 6,457,891 | +0.03(+2.18%) |
Jul 23, 2003 | 1.561 | 1.602 | 1.561 | 1.594 | 8,192,284 | +0.03(+2.06%) |
Jul 22, 2003 | 1.524 | 1.562 | 1.512 | 1.561 | 7,182,649 | +0.03(+1.78%) |
Jul 21, 2003 | 1.536 | 1.542 | 1.520 | 1.534 | 1,310,220 | -0.00(-0.12%) |
Jul 18, 2003 | 1.520 | 1.540 | 1.510 | 1.536 | 2,122,955 | +0.01(+0.50%) |
Jul 17, 2003 | 1.526 | 1.531 | 1.509 | 1.528 | 1,623,375 | -0.01(-0.93%) |
Jul 16, 2003 | 1.550 | 1.558 | 1.536 | 1.543 | 1,121,699 | -0.01(-0.41%) |
Jul 15, 2003 | 1.537 | 1.551 | 1.525 | 1.549 | 3,107,454 | +0.00(+0.04%) |
Jul 14, 2003 | 1.536 | 1.553 | 1.535 | 1.548 | 1,508,167 | +0.03(+1.78%) |
Jul 11, 2003 | 1.523 | 1.534 | 1.510 | 1.521 | 3,543,147 | +0.00(+0.19%) |
Jul 10, 2003 | 1.560 | 1.560 | 1.512 | 1.518 | 2,037,074 | -0.05(-3.30%) |
Jul 09, 2003 | 1.558 | 1.574 | 1.550 | 1.570 | 2,796,394 | +0.01(+0.35%) |
Jul 08, 2003 | 1.548 | 1.566 | 1.533 | 1.565 | 1,264,138 | +0.01(+0.55%) |
Jul 07, 2003 | 1.558 | 1.566 | 1.532 | 1.556 | 2,556,554 | +0.01(+0.62%) |
Jul 03, 2003 | 1.558 | 1.559 | 1.541 | 1.547 | 1,067,238 | -0.02(-1.10%) |
Jul 02, 2003 | 1.531 | 1.566 | 1.526 | 1.564 | 3,403,851 | +0.04(+2.42%) |
Jul 01, 2003 | 1.528 | 1.528 | 1.509 | 1.527 | 1,437,996 | -0.01(-0.58%) |
Jun 30, 2003 | 1.515 | 1.547 | 1.509 | 1.536 | 2,580,643 | +0.02(+1.37%) |
Jun 27, 2003 | 1.520 | 1.528 | 1.509 | 1.515 | 2,503,139 | -0.00(-0.23%) |
Jun 26, 2003 | 1.517 | 1.532 | 1.514 | 1.519 | 3,107,454 | -0.02(-1.04%) |
Jun 25, 2003 | 1.560 | 1.570 | 1.532 | 1.535 | 1,426,475 | -0.01(-0.88%) |
Jun 24, 2003 | 1.559 | 1.570 | 1.548 | 1.548 | 2,228,737 | -0.02(-1.16%) |
Jun 23, 2003 | 1.579 | 1.579 | 1.555 | 1.567 | 2,314,618 | -0.02(-1.18%) |
Jun 20, 2003 | 1.599 | 1.600 | 1.576 | 1.585 | 1,763,718 | -0.01(-0.74%) |
Jun 19, 2003 | 1.612 | 1.621 | 1.590 | 1.597 | 2,141,808 | -0.02(-1.30%) |
Jun 18, 2003 | 1.614 | 1.629 | 1.604 | 1.618 | 3,417,466 | +0.00(+0.18%) |
Jun 17, 2003 | 1.633 | 1.637 | 1.615 | 1.615 | 3,299,117 | -0.03(-1.55%) |
Jun 16, 2003 | 1.626 | 1.644 | 1.620 | 1.641 | 1,522,830 | +0.01(+0.88%) |
Jun 13, 2003 | 1.636 | 1.643 | 1.622 | 1.626 | 2,783,826 | -0.01(-0.64%) |
Jun 12, 2003 | 1.634 | 1.640 | 1.618 | 1.637 | 3,067,655 | +0.01(+0.69%) |
Jun 11, 2003 | 1.636 | 1.648 | 1.625 | 1.626 | 5,498,529 | -0.01(-0.51%) |
Jun 10, 2003 | 1.631 | 1.635 | 1.626 | 1.634 | 1,892,541 | -0.01(-0.31%) |
Jun 09, 2003 | 1.639 | 1.646 | 1.632 | 1.639 | 3,187,052 | +0.01(+0.39%) |
Jun 06, 2003 | 1.671 | 1.671 | 1.633 | 1.633 | 3,160,868 | -0.04(-2.42%) |
Jun 05, 2003 | 1.665 | 1.680 | 1.653 | 1.673 | 3,526,389 | +0.00(+0.13%) |
Jun 04, 2003 | 1.640 | 1.671 | 1.637 | 1.671 | 3,240,466 | +0.03(+1.96%) |
Jun 03, 2003 | 1.627 | 1.643 | 1.615 | 1.639 | 3,725,384 | +0.01(+0.41%) |
Jun 02, 2003 | 1.614 | 1.643 | 1.610 | 1.632 | 2,784,874 | +0.03(+1.62%) |
May 30, 2003 | 1.591 | 1.617 | 1.591 | 1.606 | 2,138,666 | +0.02(+1.16%) |
May 29, 2003 | 1.549 | 1.595 | 1.549 | 1.588 | 3,744,236 | +0.04(+2.74%) |
May 28, 2003 | 1.560 | 1.564 | 1.545 | 1.545 | 2,416,210 | -0.01(-0.80%) |
May 27, 2003 | 1.542 | 1.569 | 1.540 | 1.558 | 5,748,843 | +0.02(+1.33%) |
May 23, 2003 | 1.539 | 1.555 | 1.534 | 1.537 | 5,435,688 | -0.02(-1.02%) |
May 22, 2003 | 1.553 | 1.560 | 1.545 | 1.553 | 4,936,108 | -0.00(-0.29%) |
May 21, 2003 | 1.587 | 1.590 | 1.554 | 1.558 | 4,418,722 | -0.03(-1.63%) |
May 20, 2003 | 1.583 | 1.609 | 1.579 | 1.583 | 6,766,856 | +0.02(+1.51%) |
May 19, 2003 | 1.603 | 1.603 | 1.560 | 1.560 | 1,898,825 | -0.05(-3.10%) |
May 16, 2003 | 1.613 | 1.620 | 1.607 | 1.610 | 3,924,378 | +0.00(+0.00%) |
May 15, 2003 | 1.627 | 1.635 | 1.608 | 1.610 | 3,919,142 | -0.02(-0.98%) |
May 14, 2003 | 1.602 | 1.630 | 1.599 | 1.626 | 3,311,685 | +0.03(+1.77%) |
May 13, 2003 | 1.609 | 1.611 | 1.591 | 1.597 | 2,829,909 | -0.02(-1.01%) |
May 12, 2003 | 1.593 | 1.617 | 1.592 | 1.614 | 3,154,584 | +0.03(+1.75%) |
May 09, 2003 | 1.567 | 1.595 | 1.563 | 1.586 | 2,878,087 | +0.02(+1.18%) |
May 08, 2003 | 1.557 | 1.567 | 1.551 | 1.567 | 4,320,272 | +0.01(+0.70%) |
May 07, 2003 | 1.537 | 1.562 | 1.534 | 1.557 | 4,811,474 | +0.00(+0.23%) |
May 06, 2003 | 1.529 | 1.553 | 1.528 | 1.553 | 3,341,010 | +0.02(+1.62%) |
May 05, 2003 | 1.520 | 1.535 | 1.520 | 1.528 | 2,352,323 | +0.01(+0.90%) |
May 02, 2003 | 1.528 | 1.534 | 1.510 | 1.515 | 4,171,550 | -0.02(-1.16%) |
May 01, 2003 | 1.548 | 1.548 | 1.528 | 1.532 | 2,338,707 | -0.02(-0.99%) |
Apr 30, 2003 | 1.521 | 1.550 | 1.520 | 1.548 | 6,015,914 | +0.03(+1.78%) |
Apr 29, 2003 | 1.507 | 1.524 | 1.496 | 1.521 | 3,595,514 | +0.01(+0.89%) |
Apr 28, 2003 | 1.492 | 1.513 | 1.491 | 1.507 | 2,844,572 | +0.02(+1.05%) |
Apr 25, 2003 | 1.458 | 1.504 | 1.458 | 1.492 | 3,302,259 | +0.04(+2.47%) |
Apr 24, 2003 | 1.451 | 1.466 | 1.445 | 1.456 | 3,464,596 | -0.01(-0.52%) |
Apr 23, 2003 | 1.451 | 1.470 | 1.451 | 1.463 | 4,099,284 | +0.01(+0.90%) |
Apr 22, 2003 | 1.459 | 1.459 | 1.446 | 1.450 | 2,548,175 | -0.01(-0.37%) |
Apr 21, 2003 | 1.458 | 1.470 | 1.454 | 1.456 | 1,214,913 | -0.00(-0.04%) |
Apr 17, 2003 | 1.451 | 1.459 | 1.442 | 1.456 | 2,321,950 | +0.01(+0.40%) |
Apr 16, 2003 | 1.467 | 1.470 | 1.448 | 1.451 | 2,406,784 | -0.02(-1.04%) |
Apr 15, 2003 | 1.432 | 1.469 | 1.432 | 1.466 | 4,022,828 | +0.03(+2.45%) |
Apr 14, 2003 | 1.421 | 1.433 | 1.421 | 1.431 | 2,674,903 | +0.00(+0.25%) |
Apr 11, 2003 | 1.432 | 1.448 | 1.427 | 1.427 | 4,391,491 | +0.00(+0.34%) |
Apr 10, 2003 | 1.408 | 1.427 | 1.408 | 1.423 | 2,421,447 | +0.02(+1.11%) |
Apr 09, 2003 | 1.424 | 1.435 | 1.402 | 1.407 | 2,643,483 | -0.02(-1.38%) |
Apr 08, 2003 | 1.434 | 1.435 | 1.425 | 1.427 | 1,184,540 | -0.01(-0.53%) |
Apr 07, 2003 | 1.434 | 1.460 | 1.433 | 1.434 | 4,611,433 | +0.02(+1.21%) |
Apr 04, 2003 | 1.406 | 1.427 | 1.406 | 1.417 | 2,110,387 | +0.01(+0.88%) |
Apr 03, 2003 | 1.399 | 1.412 | 1.388 | 1.405 | 2,924,170 | +0.01(+0.50%) |
Apr 02, 2003 | 1.375 | 1.406 | 1.375 | 1.398 | 2,668,619 | +0.04(+2.81%) |
Apr 01, 2003 | 1.361 | 1.367 | 1.347 | 1.360 | 2,236,068 | -0.00(-0.19%) |
Mar 31, 2003 | 1.343 | 1.368 | 1.334 | 1.362 | 2,660,240 | +0.01(+0.71%) |
Mar 28, 2003 | 1.354 | 1.364 | 1.349 | 1.353 | 1,444,280 | -0.01(-0.47%) |
Mar 27, 2003 | 1.357 | 1.362 | 1.350 | 1.359 | 2,793,252 | +0.00(+0.12%) |
Mar 26, 2003 | 1.355 | 1.359 | 1.347 | 1.357 | 2,921,028 | -0.00(-0.07%) |
Mar 25, 2003 | 1.330 | 1.362 | 1.329 | 1.358 | 5,830,535 | +0.01(+0.38%) |
Mar 24, 2003 | 1.376 | 1.379 | 1.351 | 1.353 | 3,809,171 | -0.03(-2.19%) |
Mar 21, 2003 | 1.370 | 1.390 | 1.362 | 1.384 | 5,314,197 | +0.01(+0.91%) |
Mar 20, 2003 | 1.365 | 1.374 | 1.350 | 1.371 | 1,768,955 | +0.00(+0.19%) |
Mar 19, 2003 | 1.361 | 1.375 | 1.355 | 1.369 | 2,524,086 | +0.01(+0.66%) |
Mar 18, 2003 | 1.315 | 1.363 | 1.300 | 1.360 | 3,688,727 | +0.04(+3.41%) |
Mar 17, 2003 | 1.324 | 1.331 | 1.313 | 1.315 | 4,018,639 | -0.01(-1.05%) |
Mar 14, 2003 | 1.314 | 1.344 | 1.312 | 1.329 | 2,078,967 | +0.01(+0.77%) |
Mar 13, 2003 | 1.289 | 1.319 | 1.287 | 1.319 | 2,862,377 | +0.04(+2.75%) |
Mar 12, 2003 | 1.285 | 1.286 | 1.274 | 1.283 | 1,457,895 | -0.00(-0.20%) |
Mar 11, 2003 | 1.300 | 1.301 | 1.285 | 1.286 | 3,265,602 | -0.02(-1.42%) |
Mar 10, 2003 | 1.324 | 1.326 | 1.300 | 1.304 | 3,632,171 | -0.01(-1.13%) |
Mar 07, 2003 | 1.311 | 1.319 | 1.295 | 1.319 | 3,930,662 | +0.01(+1.05%) |
Mar 06, 2003 | 1.313 | 1.315 | 1.300 | 1.306 | 3,524,295 | -0.02(-1.27%) |
Mar 05, 2003 | 1.334 | 1.340 | 1.317 | 1.322 | 1,578,339 | -0.01(-0.60%) |
Mar 04, 2003 | 1.341 | 1.343 | 1.330 | 1.330 | 2,250,731 | -0.02(-1.21%) |
Mar 03, 2003 | 1.352 | 1.370 | 1.341 | 1.347 | 2,563,885 | -0.00(-0.35%) |
Feb 28, 2003 | 1.357 | 1.368 | 1.343 | 1.351 | 5,601,168 | +0.00(+0.12%) |
Feb 27, 2003 | 1.343 | 1.366 | 1.343 | 1.350 | 2,568,074 | +0.01(+0.76%) |
Feb 26, 2003 | 1.329 | 1.343 | 1.329 | 1.340 | 3,215,330 | +0.00(+0.14%) |
Feb 25, 2003 | 1.331 | 1.341 | 1.327 | 1.338 | 5,555,085 | +0.01(+0.41%) |
Feb 24, 2003 | 1.361 | 1.362 | 1.327 | 1.332 | 5,096,351 | -0.03(-1.85%) |
Feb 21, 2003 | 1.353 | 1.367 | 1.349 | 1.357 | 2,598,447 | +0.00(+0.00%) |
Feb 20, 2003 | 1.357 | 1.365 | 1.350 | 1.357 | 2,980,726 | +0.00(+0.05%) |
Feb 19, 2003 | 1.350 | 1.360 | 1.346 | 1.357 | 4,400,918 | +0.01(+0.52%) |
Feb 18, 2003 | 1.326 | 1.359 | 1.325 | 1.350 | 2,536,654 | +0.04(+2.69%) |
Feb 14, 2003 | 1.305 | 1.325 | 1.305 | 1.314 | 3,199,620 | +0.01(+0.73%) |
Feb 13, 2003 | 1.300 | 1.318 | 1.300 | 1.305 | 5,249,262 | +0.00(+0.07%) |
Feb 12, 2003 | 1.292 | 1.320 | 1.292 | 1.304 | 2,029,742 | +0.01(+0.86%) |
Feb 11, 2003 | 1.319 | 1.328 | 1.290 | 1.293 | 3,751,567 | -0.02(-1.88%) |
Feb 10, 2003 | 1.320 | 1.333 | 1.308 | 1.318 | 6,151,021 | -0.00(-0.19%) |
Feb 07, 2003 | 1.318 | 1.335 | 1.318 | 1.320 | 4,925,634 | +0.00(+0.00%) |
Feb 06, 2003 | 1.310 | 1.325 | 1.306 | 1.320 | 1,875,783 | +0.01(+0.78%) |
Feb 05, 2003 | 1.299 | 1.318 | 1.296 | 1.310 | 2,798,489 | +0.02(+1.21%) |
Feb 04, 2003 | 1.286 | 1.296 | 1.278 | 1.294 | 6,108,080 | +0.01(+0.39%) |
Feb 03, 2003 | 1.308 | 1.313 | 1.289 | 1.289 | 6,513,400 | -0.01(-1.07%) |
Jan 31, 2003 | 1.291 | 1.313 | 1.278 | 1.303 | 3,178,673 | +0.01(+0.81%) |
Jan 30, 2003 | 1.300 | 1.306 | 1.289 | 1.293 | 3,142,016 | -0.00(-0.34%) |
Jan 29, 2003 | 1.289 | 1.301 | 1.280 | 1.297 | 1,465,227 | +0.01(+0.44%) |
Jan 28, 2003 | 1.273 | 1.298 | 1.269 | 1.292 | 3,386,046 | +0.02(+1.63%) |
Jan 27, 2003 | 1.265 | 1.276 | 1.257 | 1.271 | 4,242,769 | -0.01(-1.04%) |
Jan 24, 2003 | 1.295 | 1.297 | 1.273 | 1.284 | 3,544,194 | -0.01(-1.10%) |
Jan 23, 2003 | 1.292 | 1.302 | 1.290 | 1.299 | 2,633,009 | +0.02(+1.22%) |
Jan 22, 2003 | 1.278 | 1.293 | 1.273 | 1.283 | 5,360,280 | +0.01(+1.03%) |
Jan 21, 2003 | 1.301 | 1.301 | 1.270 | 1.270 | 3,794,508 | -0.04(-2.73%) |
Jan 17, 2003 | 1.313 | 1.313 | 1.302 | 1.306 | 3,305,401 | -0.01(-0.94%) |
Jan 16, 2003 | 1.316 | 1.327 | 1.311 | 1.318 | 2,032,884 | +0.00(+0.36%) |
Jan 15, 2003 | 1.335 | 1.335 | 1.311 | 1.313 | 1,918,724 | -0.02(-1.64%) |
Jan 14, 2003 | 1.324 | 1.338 | 1.324 | 1.335 | 3,062,418 | +0.01(+0.84%) |
Jan 13, 2003 | 1.337 | 1.340 | 1.324 | 1.324 | 1,226,433 | -0.01(-0.95%) |
Jan 10, 2003 | 1.334 | 1.342 | 1.327 | 1.337 | 6,865,306 | -0.00(-0.09%) |
Jan 09, 2003 | 1.332 | 1.347 | 1.331 | 1.338 | 5,980,304 | +0.01(+0.96%) |
Jan 08, 2003 | 1.352 | 1.352 | 1.319 | 1.325 | 5,242,978 | -0.03(-2.05%) |
Jan 07, 2003 | 1.368 | 1.370 | 1.341 | 1.353 | 6,147,879 | -0.02(-1.14%) |
Jan 06, 2003 | 1.367 | 1.387 | 1.363 | 1.369 | 2,890,655 | +0.01(+0.75%) |
Jan 03, 2003 | 1.357 | 1.361 | 1.348 | 1.358 | 2,107,245 | +0.00(+0.09%) |