Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.354 | 3.426 | 3.314 | 3.319 | 2,372,685 | -0.04(-1.32%) |
Feb 26, 2004 | 3.291 | 3.381 | 3.284 | 3.363 | 1,450,131 | +0.07(+2.18%) |
Feb 25, 2004 | 3.262 | 3.291 | 3.235 | 3.291 | 1,408,940 | +0.02(+0.62%) |
Feb 24, 2004 | 3.265 | 3.305 | 3.245 | 3.271 | 1,628,435 | +0.01(+0.27%) |
Feb 23, 2004 | 3.268 | 3.274 | 3.241 | 3.262 | 1,190,010 | +0.01(+0.22%) |
Feb 20, 2004 | 3.285 | 3.290 | 3.208 | 3.255 | 1,091,830 | -0.02(-0.65%) |
Feb 19, 2004 | 3.246 | 3.336 | 3.244 | 3.276 | 1,451,259 | +0.07(+2.18%) |
Feb 18, 2004 | 3.451 | 3.451 | 3.171 | 3.206 | 3,970,650 | -0.25(-7.14%) |
Feb 17, 2004 | 3.349 | 3.465 | 3.349 | 3.452 | 2,213,565 | +0.10(+3.04%) |
Feb 13, 2004 | 3.363 | 3.394 | 3.313 | 3.350 | 1,424,739 | -0.02(-0.50%) |
Feb 12, 2004 | 3.319 | 3.368 | 3.305 | 3.367 | 1,385,806 | +0.04(+1.20%) |
Feb 11, 2004 | 3.252 | 3.327 | 3.225 | 3.327 | 1,078,288 | +0.07(+2.07%) |
Feb 10, 2004 | 3.178 | 3.272 | 3.178 | 3.260 | 1,498,092 | +0.08(+2.62%) |
Feb 09, 2004 | 3.137 | 3.186 | 3.137 | 3.177 | 1,979,400 | +0.05(+1.50%) |
Feb 06, 2004 | 3.057 | 3.132 | 3.053 | 3.130 | 1,288,190 | +0.06(+2.08%) |
Feb 05, 2004 | 2.991 | 3.093 | 2.989 | 3.066 | 1,549,439 | +0.09(+2.98%) |
Feb 04, 2004 | 2.938 | 2.995 | 2.925 | 2.977 | 1,769,498 | +0.04(+1.33%) |
Feb 03, 2004 | 2.996 | 3.029 | 2.920 | 2.938 | 1,505,992 | -0.05(-1.63%) |
Feb 02, 2004 | 3.022 | 3.022 | 2.952 | 2.987 | 1,002,113 | -0.04(-1.40%) |
Jan 30, 2004 | 3.022 | 3.084 | 3.008 | 3.030 | 852,586 | +0.01(+0.26%) |
Jan 29, 2004 | 3.085 | 3.102 | 2.975 | 3.022 | 1,300,039 | -0.05(-1.50%) |
Jan 28, 2004 | 3.101 | 3.129 | 3.056 | 3.068 | 1,646,491 | +0.01(+0.35%) |
Jan 27, 2004 | 3.013 | 3.063 | 2.995 | 3.057 | 954,716 | +0.04(+1.35%) |
Jan 26, 2004 | 2.993 | 3.018 | 2.963 | 3.016 | 1,518,969 | +0.02(+0.62%) |
Jan 23, 2004 | 3.007 | 3.043 | 2.989 | 2.998 | 990,264 | -0.01(-0.24%) |
Jan 22, 2004 | 3.005 | 3.033 | 2.995 | 3.005 | 1,011,706 | +0.02(+0.59%) |
Jan 21, 2004 | 2.977 | 3.000 | 2.976 | 2.987 | 918,040 | +0.01(+0.48%) |
Jan 20, 2004 | 3.005 | 3.013 | 2.973 | 2.973 | 1,606,993 | -0.01(-0.47%) |
Jan 16, 2004 | 3.020 | 3.022 | 2.984 | 2.987 | 1,068,131 | -0.00(-0.03%) |
Jan 15, 2004 | 3.054 | 3.054 | 2.984 | 2.988 | 1,284,240 | -0.07(-2.18%) |
Jan 14, 2004 | 3.054 | 3.067 | 3.000 | 3.054 | 896,034 | +0.01(+0.44%) |
Jan 13, 2004 | 3.084 | 3.094 | 3.039 | 3.041 | 784,312 | -0.04(-1.29%) |
Jan 12, 2004 | 3.026 | 3.085 | 3.009 | 3.081 | 818,731 | +0.06(+1.96%) |
Jan 09, 2004 | 3.086 | 3.095 | 3.022 | 3.022 | 992,521 | -0.08(-2.65%) |
Jan 08, 2004 | 3.044 | 3.108 | 3.033 | 3.104 | 1,243,050 | +0.05(+1.77%) |
Jan 07, 2004 | 3.053 | 3.056 | 3.018 | 3.050 | 1,076,595 | -0.00(-0.06%) |
Jan 06, 2004 | 3.039 | 3.070 | 3.034 | 3.052 | 1,467,058 | +0.02(+0.50%) |
Jan 05, 2004 | 3.044 | 3.048 | 3.023 | 3.037 | 1,821,409 | +0.00(+0.06%) |
Jan 02, 2004 | 3.038 | 3.070 | 3.029 | 3.035 | 924,811 | +0.01(+0.35%) |
Dec 31, 2003 | 3.084 | 3.085 | 3.020 | 3.024 | 1,686,553 | -0.06(-2.07%) |
Dec 30, 2003 | 2.977 | 3.089 | 2.977 | 3.088 | 911,269 | +0.03(+0.90%) |
Dec 29, 2003 | 3.024 | 3.061 | 3.017 | 3.061 | 1,003,242 | +0.04(+1.20%) |
Dec 26, 2003 | 3.013 | 3.034 | 3.013 | 3.024 | 121,314 | +0.02(+0.53%) |
Dec 24, 2003 | 3.021 | 3.023 | 3.006 | 3.008 | 179,996 | -0.01(-0.38%) |
Dec 23, 2003 | 3.013 | 3.031 | 3.003 | 3.020 | 1,367,750 | +0.01(+0.24%) |
Dec 22, 2003 | 2.973 | 3.012 | 2.973 | 3.013 | 1,235,150 | +0.04(+1.34%) |
Dec 19, 2003 | 2.969 | 2.994 | 2.951 | 2.973 | 1,494,142 | +0.00(+0.15%) |
Dec 18, 2003 | 2.889 | 2.971 | 2.880 | 2.969 | 958,102 | +0.08(+2.76%) |
Dec 17, 2003 | 2.912 | 2.912 | 2.864 | 2.889 | 1,028,633 | -0.02(-0.58%) |
Dec 16, 2003 | 2.915 | 2.916 | 2.899 | 2.906 | 1,331,637 | -0.01(-0.33%) |
Dec 15, 2003 | 2.948 | 2.970 | 2.917 | 2.915 | 1,104,808 | +0.00(+0.09%) |
Dec 12, 2003 | 2.834 | 2.915 | 2.822 | 2.913 | 1,405,555 | +0.09(+3.04%) |
Dec 11, 2003 | 2.791 | 2.833 | 2.791 | 2.827 | 1,463,673 | +0.03(+1.01%) |
Dec 10, 2003 | 2.822 | 2.830 | 2.787 | 2.798 | 849,765 | -0.02(-0.75%) |
Dec 09, 2003 | 2.822 | 2.835 | 2.766 | 2.820 | 1,206,937 | +0.02(+0.54%) |
Dec 08, 2003 | 2.796 | 2.815 | 2.782 | 2.805 | 1,231,765 | +0.02(+0.86%) |
Dec 05, 2003 | 2.772 | 2.784 | 2.747 | 2.781 | 1,094,651 | +0.01(+0.29%) |
Dec 04, 2003 | 2.707 | 2.776 | 2.702 | 2.773 | 1,317,531 | +0.04(+1.59%) |
Dec 03, 2003 | 2.712 | 2.783 | 2.712 | 2.729 | 1,203,552 | +0.02(+0.62%) |
Dec 02, 2003 | 2.696 | 2.732 | 2.691 | 2.712 | 834,530 | +0.02(+0.72%) |
Dec 01, 2003 | 2.665 | 2.694 | 2.665 | 2.693 | 1,477,215 | +0.04(+1.50%) |
Nov 28, 2003 | 2.660 | 2.672 | 2.647 | 2.653 | 271,970 | -0.01(-0.43%) |
Nov 26, 2003 | 2.653 | 2.678 | 2.640 | 2.665 | 755,535 | +0.03(+1.11%) |
Nov 25, 2003 | 2.604 | 2.634 | 2.595 | 2.635 | 985,750 | +0.04(+1.54%) |
Nov 24, 2003 | 2.579 | 2.596 | 2.579 | 2.595 | 912,397 | +0.03(+1.24%) |
Nov 21, 2003 | 2.558 | 2.583 | 2.557 | 2.564 | 951,895 | -0.01(-0.28%) |
Nov 20, 2003 | 2.570 | 2.581 | 2.553 | 2.571 | 1,134,149 | -0.01(-0.28%) |
Nov 19, 2003 | 2.535 | 2.592 | 2.525 | 2.578 | 914,090 | +0.04(+1.71%) |
Nov 18, 2003 | 2.547 | 2.595 | 2.533 | 2.534 | 817,038 | -0.01(-0.28%) |
Nov 17, 2003 | 2.516 | 2.553 | 2.501 | 2.541 | 1,205,809 | -0.03(-1.04%) |
Nov 14, 2003 | 2.610 | 2.643 | 2.572 | 2.568 | 1,572,009 | -0.06(-2.13%) |
Nov 13, 2003 | 2.577 | 2.625 | 2.577 | 2.624 | 1,123,428 | +0.05(+1.86%) |
Nov 12, 2003 | 2.475 | 2.589 | 2.475 | 2.576 | 1,441,667 | +0.10(+4.08%) |
Nov 11, 2003 | 2.506 | 2.507 | 2.468 | 2.475 | 1,051,203 | -0.05(-1.83%) |
Nov 10, 2003 | 2.543 | 2.557 | 2.515 | 2.521 | 1,740,157 | -0.03(-1.22%) |
Nov 07, 2003 | 2.596 | 2.596 | 2.496 | 2.552 | 4,505,562 | -0.11(-4.16%) |
Nov 06, 2003 | 2.588 | 2.668 | 2.585 | 2.663 | 1,859,214 | +0.10(+3.80%) |
Nov 05, 2003 | 2.538 | 2.569 | 2.505 | 2.565 | 1,250,385 | +0.04(+1.72%) |
Nov 04, 2003 | 2.538 | 2.543 | 2.500 | 2.522 | 1,687,422 | -0.03(-1.35%) |
Nov 03, 2003 | 2.521 | 2.572 | 2.515 | 2.556 | 1,325,148 | +0.07(+2.96%) |
Oct 31, 2003 | 2.515 | 2.520 | 2.475 | 2.483 | 793,904 | -0.03(-1.27%) |
Oct 30, 2003 | 2.517 | 2.517 | 2.429 | 2.515 | 1,696,145 | +0.00(+0.14%) |
Oct 29, 2003 | 2.481 | 2.517 | 2.469 | 2.511 | 1,461,980 | +0.02(+0.85%) |
Oct 28, 2003 | 2.440 | 2.490 | 2.430 | 2.490 | 933,839 | +0.05(+2.07%) |
Oct 27, 2003 | 2.377 | 2.446 | 2.377 | 2.440 | 991,957 | +0.06(+2.42%) |
Oct 24, 2003 | 2.371 | 2.399 | 2.344 | 2.382 | 981,236 | -0.01(-0.48%) |
Oct 23, 2003 | 2.395 | 2.416 | 2.369 | 2.393 | 937,789 | -0.01(-0.44%) |
Oct 22, 2003 | 2.419 | 2.439 | 2.401 | 2.404 | 1,643,669 | -0.04(-1.49%) |
Oct 21, 2003 | 2.450 | 2.451 | 2.430 | 2.440 | 1,315,274 | -0.01(-0.58%) |
Oct 20, 2003 | 2.444 | 2.463 | 2.444 | 2.455 | 1,078,288 | -0.01(-0.25%) |
Oct 17, 2003 | 2.474 | 2.494 | 2.451 | 2.461 | 732,400 | -0.01(-0.50%) |
Oct 16, 2003 | 2.503 | 2.503 | 2.454 | 2.473 | 1,135,841 | -0.04(-1.45%) |
Oct 15, 2003 | 2.517 | 2.523 | 2.481 | 2.510 | 1,077,159 | +0.02(+0.75%) |
Oct 14, 2003 | 2.471 | 2.494 | 2.452 | 2.491 | 1,028,069 | +0.03(+1.08%) |
Oct 13, 2003 | 2.429 | 2.464 | 2.432 | 2.464 | 778,105 | +0.04(+1.46%) |
Oct 10, 2003 | 2.441 | 2.447 | 2.412 | 2.429 | 784,312 | -0.01(-0.22%) |
Oct 09, 2003 | 2.435 | 2.463 | 2.415 | 2.434 | 1,309,067 | +0.02(+0.70%) |
Oct 08, 2003 | 2.397 | 2.427 | 2.377 | 2.417 | 1,372,828 | +0.02(+0.96%) |
Oct 07, 2003 | 2.376 | 2.406 | 2.355 | 2.394 | 1,182,110 | +0.02(+0.78%) |
Oct 06, 2003 | 2.368 | 2.380 | 2.336 | 2.376 | 778,669 | +0.01(+0.45%) |
Oct 03, 2003 | 2.322 | 2.388 | 2.322 | 2.365 | 1,679,782 | +0.07(+2.97%) |
Oct 02, 2003 | 2.295 | 2.314 | 2.293 | 2.297 | 1,152,769 | +0.00(+0.08%) |
Oct 01, 2003 | 2.229 | 2.317 | 2.229 | 2.295 | 2,867,535 | +0.06(+2.78%) |
Sep 30, 2003 | 2.241 | 2.241 | 2.190 | 2.233 | 5,096,900 | -0.01(-0.36%) |
Sep 29, 2003 | 2.252 | 2.258 | 2.233 | 2.241 | 1,815,202 | -0.00(-0.08%) |
Sep 26, 2003 | 2.267 | 2.277 | 2.229 | 2.243 | 1,109,322 | -0.02(-1.06%) |
Sep 25, 2003 | 2.293 | 2.302 | 2.255 | 2.267 | 1,094,651 | -0.04(-1.58%) |
Sep 24, 2003 | 2.362 | 2.362 | 2.300 | 2.303 | 1,520,662 | -0.06(-2.48%) |
Sep 23, 2003 | 2.353 | 2.360 | 2.348 | 2.362 | 876,849 | +0.01(+0.38%) |
Sep 22, 2003 | 2.370 | 2.379 | 2.336 | 2.353 | 1,140,920 | -0.03(-1.30%) |
Sep 19, 2003 | 2.382 | 2.401 | 2.372 | 2.384 | 1,772,883 | -0.00(-0.07%) |
Sep 18, 2003 | 2.380 | 2.391 | 2.373 | 2.385 | 993,085 | -0.00(-0.11%) |
Sep 17, 2003 | 2.415 | 2.416 | 2.376 | 2.388 | 1,280,855 | -0.05(-1.86%) |
Sep 16, 2003 | 2.423 | 2.440 | 2.420 | 2.433 | 1,478,343 | +0.01(+0.22%) |
Sep 15, 2003 | 2.375 | 2.441 | 2.373 | 2.428 | 2,249,678 | +0.07(+2.81%) |
Sep 12, 2003 | 2.368 | 2.375 | 2.329 | 2.362 | 1,662,854 | -0.01(-0.26%) |
Sep 11, 2003 | 2.383 | 2.386 | 2.362 | 2.368 | 1,254,899 | -0.02(-0.63%) |
Sep 10, 2003 | 2.415 | 2.415 | 2.372 | 2.383 | 2,185,917 | -0.03(-1.32%) |
Sep 09, 2003 | 2.388 | 2.416 | 2.385 | 2.415 | 1,148,255 | +0.03(+1.11%) |
Sep 08, 2003 | 2.354 | 2.410 | 2.349 | 2.388 | 1,189,446 | +0.03(+1.47%) |
Sep 05, 2003 | 2.300 | 2.446 | 2.299 | 2.354 | 2,691,488 | +0.05(+2.35%) |
Sep 04, 2003 | 2.251 | 2.304 | 2.249 | 2.300 | 1,493,014 | +0.04(+1.84%) |
Sep 03, 2003 | 2.253 | 2.265 | 2.229 | 2.258 | 1,595,144 | +0.02(+1.03%) |
Sep 02, 2003 | 2.205 | 2.237 | 2.195 | 2.235 | 1,205,809 | +0.03(+1.33%) |
Aug 29, 2003 | 2.167 | 2.222 | 2.159 | 2.206 | 885,877 | +0.04(+1.80%) |
Aug 28, 2003 | 2.171 | 2.180 | 2.153 | 2.167 | 614,471 | -0.00(-0.16%) |
Aug 27, 2003 | 2.154 | 2.171 | 2.149 | 2.170 | 1,038,226 | +0.02(+0.70%) |
Aug 26, 2003 | 2.169 | 2.171 | 2.132 | 2.155 | 1,098,601 | -0.02(-0.94%) |
Aug 25, 2003 | 2.169 | 2.197 | 2.156 | 2.175 | 1,341,794 | +0.01(+0.29%) |
Aug 22, 2003 | 2.198 | 2.213 | 2.158 | 2.169 | 781,490 | -0.02(-1.09%) |
Aug 21, 2003 | 2.162 | 2.208 | 2.158 | 2.193 | 750,456 | +0.03(+1.48%) |
Aug 20, 2003 | 2.118 | 2.178 | 2.118 | 2.161 | 600,365 | +0.02(+0.87%) |
Aug 19, 2003 | 2.127 | 2.152 | 2.127 | 2.143 | 1,171,389 | -0.00(-0.08%) |
Aug 18, 2003 | 2.125 | 2.159 | 2.119 | 2.144 | 749,892 | +0.03(+1.34%) |
Aug 15, 2003 | 2.124 | 2.137 | 2.111 | 2.116 | 332,909 | -0.01(-0.38%) |
Aug 14, 2003 | 2.105 | 2.131 | 2.100 | 2.124 | 795,597 | +0.02(+0.93%) |
Aug 13, 2003 | 2.122 | 2.133 | 2.098 | 2.105 | 859,922 | -0.02(-0.75%) |
Aug 12, 2003 | 2.081 | 2.126 | 2.075 | 2.120 | 1,231,200 | +0.04(+1.92%) |
Aug 11, 2003 | 2.065 | 2.090 | 2.057 | 2.081 | 848,637 | +0.02(+0.95%) |
Aug 08, 2003 | 2.033 | 2.071 | 2.026 | 2.061 | 928,196 | +0.03(+1.26%) |
Aug 07, 2003 | 2.047 | 2.058 | 2.023 | 2.035 | 1,319,788 | -0.02(-0.82%) |
Aug 06, 2003 | 2.015 | 2.068 | 2.008 | 2.052 | 1,551,132 | +0.02(+0.96%) |
Aug 05, 2003 | 2.087 | 2.090 | 2.027 | 2.033 | 2,033,569 | -0.06(-3.00%) |
Aug 04, 2003 | 2.122 | 2.133 | 2.065 | 2.096 | 1,808,431 | -0.03(-1.21%) |
Aug 01, 2003 | 2.113 | 2.128 | 2.074 | 2.121 | 1,305,682 | +0.00(+0.17%) |
Jul 31, 2003 | 2.131 | 2.150 | 2.109 | 2.118 | 1,394,834 | -0.01(-0.38%) |
Jul 30, 2003 | 2.147 | 2.153 | 2.099 | 2.126 | 1,900,969 | -0.02(-0.95%) |
Jul 29, 2003 | 2.180 | 2.207 | 2.146 | 2.146 | 1,086,751 | -0.04(-1.86%) |
Jul 28, 2003 | 2.122 | 2.198 | 2.122 | 2.187 | 1,752,006 | +0.05(+2.45%) |
Jul 25, 2003 | 2.122 | 2.137 | 2.113 | 2.135 | 2,523,905 | +0.01(+0.54%) |
Jul 24, 2003 | 2.125 | 2.171 | 2.115 | 2.123 | 2,042,597 | +0.01(+0.42%) |
Jul 23, 2003 | 2.118 | 2.136 | 2.089 | 2.114 | 1,113,836 | -0.01(-0.33%) |
Jul 22, 2003 | 2.057 | 2.125 | 2.050 | 2.121 | 1,503,735 | +0.06(+3.15%) |
Jul 21, 2003 | 2.081 | 2.082 | 2.045 | 2.057 | 1,783,604 | -0.03(-1.23%) |
Jul 18, 2003 | 2.049 | 2.102 | 2.043 | 2.082 | 1,711,944 | +0.04(+2.17%) |
Jul 17, 2003 | 2.050 | 2.065 | 2.020 | 2.038 | 2,005,920 | -0.03(-1.67%) |
Jul 16, 2003 | 2.082 | 2.082 | 2.066 | 2.073 | 1,142,048 | -0.00(-0.13%) |
Jul 15, 2003 | 2.082 | 2.093 | 2.057 | 2.075 | 2,010,998 | -0.00(-0.17%) |
Jul 14, 2003 | 2.109 | 2.118 | 2.075 | 2.079 | 1,769,498 | -0.01(-0.38%) |
Jul 11, 2003 | 2.072 | 2.094 | 2.072 | 2.087 | 1,339,537 | +0.01(+0.60%) |
Jul 10, 2003 | 2.089 | 2.117 | 2.074 | 2.074 | 2,323,031 | -0.03(-1.51%) |
Jul 09, 2003 | 2.098 | 2.109 | 2.080 | 2.106 | 2,420,646 | +0.02(+0.81%) |
Jul 08, 2003 | 2.091 | 2.103 | 2.060 | 2.089 | 2,259,270 | +0.01(+0.43%) |
Jul 07, 2003 | 2.082 | 2.113 | 2.077 | 2.081 | 1,416,275 | +0.02(+0.99%) |
Jul 03, 2003 | 2.079 | 2.087 | 2.041 | 2.060 | 1,893,069 | -0.02(-0.90%) |
Jul 02, 2003 | 2.041 | 2.089 | 2.034 | 2.079 | 1,795,454 | +0.03(+1.60%) |
Jul 01, 2003 | 2.005 | 2.065 | 1.986 | 2.046 | 2,006,484 | +0.04(+2.03%) |
Jun 30, 2003 | 2.019 | 2.035 | 1.990 | 2.005 | 2,715,751 | +0.01(+0.44%) |
Jun 27, 2003 | 2.014 | 2.038 | 1.980 | 1.996 | 1,112,707 | -0.02(-0.84%) |
Jun 26, 2003 | 1.965 | 2.027 | 1.941 | 2.013 | 1,378,470 | +0.06(+2.90%) |
Jun 25, 2003 | 1.956 | 1.983 | 1.950 | 1.957 | 844,687 | +0.00(+0.05%) |
Jun 24, 2003 | 1.918 | 1.974 | 1.916 | 1.956 | 1,561,853 | +0.03(+1.47%) |
Jun 23, 2003 | 1.965 | 1.965 | 1.905 | 1.927 | 1,537,026 | -0.04(-1.94%) |
Jun 20, 2003 | 1.960 | 1.974 | 1.956 | 1.965 | 2,339,958 | +0.01(+0.73%) |
Jun 19, 2003 | 1.893 | 1.951 | 1.893 | 1.951 | 2,471,429 | +0.05(+2.80%) |
Jun 18, 2003 | 1.893 | 1.908 | 1.875 | 1.898 | 1,203,552 | -0.00(-0.19%) |
Jun 17, 2003 | 1.900 | 1.909 | 1.852 | 1.902 | 1,156,155 | +0.02(+1.27%) |
Jun 16, 2003 | 1.821 | 1.879 | 1.817 | 1.878 | 1,513,891 | +0.06(+3.52%) |
Jun 13, 2003 | 1.809 | 1.823 | 1.786 | 1.814 | 1,131,327 | +0.00(+0.10%) |
Jun 12, 2003 | 1.812 | 1.822 | 1.799 | 1.812 | 1,715,894 | +0.00(+0.05%) |
Jun 11, 2003 | 1.803 | 1.814 | 1.786 | 1.811 | 1,467,058 | +0.00(+0.15%) |
Jun 10, 2003 | 1.810 | 1.821 | 1.796 | 1.809 | 1,188,317 | +0.00(+0.00%) |
Jun 09, 2003 | 1.856 | 1.859 | 1.800 | 1.809 | 1,458,594 | -0.05(-2.53%) |
Jun 06, 2003 | 1.856 | 1.892 | 1.850 | 1.856 | 1,780,219 | +0.01(+0.29%) |
Jun 05, 2003 | 1.849 | 1.863 | 1.836 | 1.850 | 1,202,423 | -0.01(-0.43%) |
Jun 04, 2003 | 1.833 | 1.869 | 1.833 | 1.858 | 1,240,793 | +0.02(+1.35%) |
Jun 03, 2003 | 1.850 | 1.856 | 1.819 | 1.833 | 988,007 | -0.03(-1.38%) |
Jun 02, 2003 | 1.856 | 1.867 | 1.852 | 1.859 | 1,303,989 | +0.02(+0.91%) |
May 30, 2003 | 1.769 | 1.852 | 1.769 | 1.842 | 1,749,749 | +0.08(+4.68%) |
May 29, 2003 | 1.807 | 1.817 | 1.723 | 1.760 | 1,960,216 | -0.04(-2.07%) |
May 28, 2003 | 1.769 | 1.813 | 1.769 | 1.797 | 1,161,233 | +0.03(+1.60%) |
May 27, 2003 | 1.701 | 1.772 | 1.700 | 1.769 | 1,673,011 | +0.06(+3.26%) |
May 23, 2003 | 1.708 | 1.726 | 1.701 | 1.713 | 440,117 | -0.00(-0.26%) |
May 22, 2003 | 1.719 | 1.725 | 1.692 | 1.717 | 744,250 | -0.01(-0.51%) |
May 21, 2003 | 1.696 | 1.741 | 1.684 | 1.726 | 1,020,170 | +0.03(+1.67%) |
May 20, 2003 | 1.669 | 1.708 | 1.669 | 1.698 | 950,202 | +0.02(+1.16%) |
May 19, 2003 | 1.731 | 1.739 | 1.678 | 1.678 | 946,817 | -0.05(-3.07%) |
May 16, 2003 | 1.744 | 1.761 | 1.731 | 1.731 | 1,138,663 | -0.02(-1.21%) |
May 15, 2003 | 1.743 | 1.771 | 1.729 | 1.753 | 1,171,389 | +0.01(+0.56%) |
May 14, 2003 | 1.753 | 1.758 | 1.729 | 1.743 | 738,043 | -0.01(-0.41%) |
May 13, 2003 | 1.738 | 1.762 | 1.720 | 1.750 | 1,013,398 | -0.01(-0.55%) |
May 12, 2003 | 1.735 | 1.763 | 1.700 | 1.760 | 968,822 | +0.02(+1.43%) |
May 09, 2003 | 1.714 | 1.763 | 1.709 | 1.735 | 1,083,366 | +0.04(+2.46%) |
May 08, 2003 | 1.708 | 1.731 | 1.679 | 1.693 | 894,341 | -0.04(-2.15%) |
May 07, 2003 | 1.698 | 1.735 | 1.692 | 1.731 | 1,048,382 | +0.03(+1.98%) |
May 06, 2003 | 1.696 | 1.723 | 1.688 | 1.697 | 1,370,571 | -0.01(-0.73%) |
May 05, 2003 | 1.716 | 1.738 | 1.701 | 1.709 | 1,940,467 | -0.01(-0.36%) |
May 02, 2003 | 1.640 | 1.744 | 1.640 | 1.716 | 1,960,780 | +0.08(+4.59%) |
May 01, 2003 | 1.607 | 1.674 | 1.588 | 1.640 | 1,559,031 | +0.03(+2.15%) |
Apr 30, 2003 | 1.575 | 1.622 | 1.546 | 1.606 | 1,081,673 | +0.03(+1.68%) |
Apr 29, 2003 | 1.608 | 1.616 | 1.579 | 1.579 | 1,355,900 | -0.03(-1.82%) |
Apr 28, 2003 | 1.555 | 1.627 | 1.552 | 1.608 | 1,236,843 | +0.05(+3.42%) |
Apr 25, 2003 | 1.592 | 1.592 | 1.537 | 1.555 | 912,397 | -0.04(-2.34%) |
Apr 24, 2003 | 1.564 | 1.606 | 1.551 | 1.592 | 1,511,634 | +0.03(+1.81%) |
Apr 23, 2003 | 1.551 | 1.568 | 1.535 | 1.564 | 901,112 | +0.01(+0.86%) |
Apr 22, 2003 | 1.515 | 1.564 | 1.505 | 1.551 | 930,453 | +0.02(+1.63%) |
Apr 21, 2003 | 1.512 | 1.537 | 1.503 | 1.526 | 474,537 | +0.02(+1.00%) |
Apr 17, 2003 | 1.483 | 1.512 | 1.475 | 1.511 | 695,724 | +0.03(+1.91%) |
Apr 16, 2003 | 1.507 | 1.517 | 1.471 | 1.482 | 789,954 | -0.02(-1.65%) |
Apr 15, 2003 | 1.505 | 1.507 | 1.471 | 1.507 | 879,670 | +0.00(+0.18%) |
Apr 14, 2003 | 1.451 | 1.505 | 1.450 | 1.505 | 959,230 | +0.05(+3.66%) |
Apr 11, 2003 | 1.473 | 1.483 | 1.439 | 1.451 | 964,308 | +0.00(+0.06%) |
Apr 10, 2003 | 1.440 | 1.455 | 1.431 | 1.451 | 867,821 | +0.01(+0.68%) |
Apr 09, 2003 | 1.470 | 1.478 | 1.436 | 1.441 | 898,855 | -0.02(-1.45%) |
Apr 08, 2003 | 1.480 | 1.487 | 1.459 | 1.462 | 1,012,270 | -0.02(-1.32%) |
Apr 07, 2003 | 1.484 | 1.506 | 1.473 | 1.482 | 1,423,046 | +0.04(+2.77%) |
Apr 04, 2003 | 1.479 | 1.485 | 1.439 | 1.442 | 1,199,038 | -0.02(-1.33%) |
Apr 03, 2003 | 1.493 | 1.493 | 1.448 | 1.461 | 927,068 | -0.01(-0.72%) |
Apr 02, 2003 | 1.453 | 1.488 | 1.446 | 1.472 | 1,455,773 | +0.05(+3.75%) |
Apr 01, 2003 | 1.389 | 1.419 | 1.362 | 1.419 | 1,407,812 | +0.03(+2.10%) |
Mar 31, 2003 | 1.402 | 1.405 | 1.358 | 1.389 | 1,042,175 | -0.01(-0.88%) |
Mar 28, 2003 | 1.388 | 1.406 | 1.380 | 1.402 | 740,300 | +0.01(+0.70%) |
Mar 27, 2003 | 1.373 | 1.403 | 1.373 | 1.392 | 706,445 | -0.01(-0.57%) |
Mar 26, 2003 | 1.419 | 1.427 | 1.386 | 1.400 | 939,481 | -0.02(-1.50%) |
Mar 25, 2003 | 1.402 | 1.424 | 1.384 | 1.421 | 1,042,175 | +0.02(+1.39%) |
Mar 24, 2003 | 1.427 | 1.446 | 1.381 | 1.402 | 1,046,125 | -0.06(-4.01%) |
Mar 21, 2003 | 1.439 | 1.460 | 1.409 | 1.460 | 1,727,743 | +0.04(+3.06%) |
Mar 20, 2003 | 1.403 | 1.428 | 1.375 | 1.417 | 1,082,802 | +0.01(+1.01%) |
Mar 19, 2003 | 1.404 | 1.413 | 1.388 | 1.403 | 932,710 | +0.00(+0.25%) |
Mar 18, 2003 | 1.391 | 1.403 | 1.374 | 1.399 | 1,481,165 | +0.03(+1.87%) |
Mar 17, 2003 | 1.325 | 1.379 | 1.325 | 1.373 | 2,530,111 | +0.04(+3.33%) |
Mar 14, 2003 | 1.298 | 1.347 | 1.295 | 1.329 | 1,945,545 | +0.04(+2.74%) |
Mar 13, 2003 | 1.302 | 1.324 | 1.284 | 1.294 | 1,599,658 | +0.02(+1.53%) |
Mar 12, 2003 | 1.280 | 1.296 | 1.260 | 1.274 | 1,046,125 | -0.01(-0.48%) |
Mar 11, 2003 | 1.292 | 1.307 | 1.277 | 1.280 | 1,218,787 | -0.01(-0.89%) |
Mar 10, 2003 | 1.334 | 1.342 | 1.288 | 1.292 | 1,034,840 | -0.05(-3.76%) |
Mar 07, 2003 | 1.344 | 1.372 | 1.326 | 1.342 | 1,263,363 | -0.00(-0.13%) |
Mar 06, 2003 | 1.342 | 1.357 | 1.324 | 1.344 | 1,512,198 | +0.00(+0.20%) |
Mar 05, 2003 | 1.350 | 1.356 | 1.329 | 1.342 | 1,463,673 | -0.02(-1.30%) |
Mar 04, 2003 | 1.401 | 1.402 | 1.350 | 1.359 | 962,051 | -0.04(-3.10%) |