Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 1.467 | 1.496 | 1.467 | 1.492 | 1,152,954 | -0.00(-0.08%) |
Feb 26, 2004 | 1.476 | 1.497 | 1.471 | 1.493 | 922,203 | +0.02(+1.20%) |
Feb 25, 2004 | 1.489 | 1.499 | 1.474 | 1.476 | 1,375,693 | -0.02(-1.26%) |
Feb 24, 2004 | 1.470 | 1.512 | 1.470 | 1.494 | 1,846,008 | +0.01(+0.97%) |
Feb 23, 2004 | 1.476 | 1.487 | 1.464 | 1.480 | 845,286 | +0.01(+0.87%) |
Feb 20, 2004 | 1.455 | 1.481 | 1.452 | 1.467 | 809,231 | +0.01(+0.65%) |
Feb 19, 2004 | 1.492 | 1.497 | 1.454 | 1.458 | 1,079,242 | -0.04(-2.45%) |
Feb 18, 2004 | 1.493 | 1.499 | 1.486 | 1.494 | 1,299,577 | +0.01(+0.71%) |
Feb 17, 2004 | 1.520 | 1.520 | 1.470 | 1.484 | 2,019,072 | -0.02(-1.62%) |
Feb 13, 2004 | 1.512 | 1.537 | 1.500 | 1.508 | 1,514,304 | -0.01(-0.58%) |
Feb 12, 2004 | 1.500 | 1.531 | 1.489 | 1.517 | 1,987,023 | +0.02(+1.30%) |
Feb 11, 2004 | 1.470 | 1.498 | 1.469 | 1.498 | 915,793 | +0.02(+1.09%) |
Feb 10, 2004 | 1.462 | 1.482 | 1.462 | 1.482 | 1,215,449 | +0.02(+1.37%) |
Feb 09, 2004 | 1.439 | 1.507 | 1.431 | 1.462 | 3,072,675 | +0.03(+2.09%) |
Feb 06, 2004 | 1.431 | 1.441 | 1.429 | 1.432 | 1,197,021 | -0.01(-0.46%) |
Feb 05, 2004 | 1.401 | 1.454 | 1.393 | 1.438 | 2,370,807 | +0.08(+6.23%) |
Feb 04, 2004 | 1.362 | 1.384 | 1.354 | 1.354 | 1,232,275 | -0.01(-0.93%) |
Feb 03, 2004 | 1.334 | 1.368 | 1.328 | 1.367 | 1,277,143 | +0.04(+3.27%) |
Feb 02, 2004 | 1.351 | 1.351 | 1.315 | 1.324 | 568,865 | -0.02(-1.20%) |
Jan 30, 2004 | 1.353 | 1.366 | 1.338 | 1.340 | 516,786 | -0.02(-1.35%) |
Jan 29, 2004 | 1.351 | 1.365 | 1.342 | 1.358 | 602,516 | +0.01(+0.91%) |
Jan 28, 2004 | 1.390 | 1.393 | 1.339 | 1.346 | 978,288 | -0.04(-2.88%) |
Jan 27, 2004 | 1.414 | 1.416 | 1.386 | 1.386 | 913,389 | -0.03(-2.00%) |
Jan 26, 2004 | 1.426 | 1.426 | 1.400 | 1.414 | 709,078 | -0.01(-0.82%) |
Jan 23, 2004 | 1.378 | 1.426 | 1.376 | 1.426 | 866,919 | +0.04(+2.88%) |
Jan 22, 2004 | 1.370 | 1.393 | 1.368 | 1.386 | 725,904 | +0.02(+1.75%) |
Jan 21, 2004 | 1.353 | 1.371 | 1.337 | 1.362 | 1,600,835 | +0.01(+0.61%) |
Jan 20, 2004 | 1.370 | 1.370 | 1.342 | 1.353 | 2,008,656 | -0.01(-0.81%) |
Jan 16, 2004 | 1.378 | 1.378 | 1.362 | 1.365 | 663,409 | -0.00(-0.28%) |
Jan 15, 2004 | 1.401 | 1.401 | 1.365 | 1.368 | 797,213 | -0.04(-2.68%) |
Jan 14, 2004 | 1.382 | 1.406 | 1.382 | 1.406 | 566,461 | +0.02(+1.77%) |
Jan 13, 2004 | 1.397 | 1.397 | 1.373 | 1.382 | 864,515 | -0.01(-1.07%) |
Jan 12, 2004 | 1.370 | 1.398 | 1.365 | 1.397 | 746,736 | +0.03(+2.36%) |
Jan 09, 2004 | 1.401 | 1.408 | 1.359 | 1.365 | 1,480,652 | -0.04(-3.00%) |
Jan 08, 2004 | 1.407 | 1.415 | 1.403 | 1.407 | 1,032,771 | -0.00(-0.16%) |
Jan 07, 2004 | 1.390 | 1.406 | 1.390 | 1.409 | 1,743,452 | -0.01(-0.39%) |
Jan 06, 2004 | 1.429 | 1.431 | 1.415 | 1.415 | 898,166 | -0.02(-1.20%) |
Jan 05, 2004 | 1.437 | 1.445 | 1.429 | 1.432 | 1,021,554 | +0.00(+0.00%) |
Jan 02, 2004 | 1.437 | 1.456 | 1.429 | 1.432 | 455,092 | +0.00(+0.04%) |
Dec 31, 2003 | 1.470 | 1.475 | 1.431 | 1.431 | 1,159,364 | -0.04(-3.01%) |
Dec 30, 2003 | 1.477 | 1.492 | 1.469 | 1.476 | 592,100 | -0.00(-0.26%) |
Dec 29, 2003 | 1.456 | 1.484 | 1.453 | 1.479 | 1,203,431 | +0.02(+1.60%) |
Dec 26, 2003 | 1.469 | 1.470 | 1.448 | 1.456 | 576,076 | -0.01(-0.76%) |
Dec 24, 2003 | 1.483 | 1.484 | 1.467 | 1.467 | 411,025 | -0.02(-1.09%) |
Dec 23, 2003 | 1.488 | 1.494 | 1.463 | 1.483 | 1,120,104 | +0.01(+0.56%) |
Dec 22, 2003 | 1.474 | 1.488 | 1.469 | 1.475 | 979,890 | +0.00(+0.04%) |
Dec 19, 2003 | 1.468 | 1.490 | 1.453 | 1.474 | 971,878 | +0.01(+0.45%) |
Dec 18, 2003 | 1.468 | 1.477 | 1.452 | 1.468 | 876,533 | +0.00(+0.04%) |
Dec 17, 2003 | 1.475 | 1.477 | 1.465 | 1.467 | 865,316 | -0.01(-0.97%) |
Dec 16, 2003 | 1.476 | 1.485 | 1.475 | 1.482 | 902,172 | +0.01(+0.45%) |
Dec 15, 2003 | 1.503 | 1.503 | 1.475 | 1.475 | 1,825,978 | -0.03(-1.81%) |
Dec 12, 2003 | 1.489 | 1.502 | 1.486 | 1.502 | 820,448 | +0.02(+1.12%) |
Dec 11, 2003 | 1.456 | 1.486 | 1.456 | 1.486 | 858,906 | +0.03(+1.82%) |
Dec 10, 2003 | 1.466 | 1.467 | 1.459 | 1.459 | 2,063,139 | -0.01(-0.49%) |
Dec 09, 2003 | 1.476 | 1.479 | 1.462 | 1.466 | 2,036,698 | -0.01(-0.45%) |
Dec 08, 2003 | 1.461 | 1.473 | 1.456 | 1.473 | 718,693 | +0.02(+1.14%) |
Dec 05, 2003 | 1.456 | 1.464 | 1.456 | 1.456 | 758,754 | -0.01(-0.45%) |
Dec 04, 2003 | 1.448 | 1.468 | 1.448 | 1.463 | 858,906 | +0.01(+0.76%) |
Dec 03, 2003 | 1.459 | 1.473 | 1.452 | 1.452 | 727,506 | -0.01(-0.53%) |
Dec 02, 2003 | 1.460 | 1.473 | 1.454 | 1.459 | 1,027,162 | +0.01(+0.61%) |
Dec 01, 2003 | 1.457 | 1.463 | 1.451 | 1.451 | 596,107 | +0.00(+0.19%) |
Nov 28, 2003 | 1.445 | 1.463 | 1.445 | 1.448 | 525,599 | -0.00(-0.11%) |
Nov 26, 2003 | 1.442 | 1.448 | 1.438 | 1.449 | 685,042 | +0.01(+0.69%) |
Nov 25, 2003 | 1.427 | 1.457 | 1.427 | 1.439 | 1,584,811 | -0.00(-0.15%) |
Nov 24, 2003 | 1.406 | 1.448 | 1.405 | 1.442 | 939,028 | +0.03(+2.48%) |
Nov 21, 2003 | 1.371 | 1.407 | 1.371 | 1.407 | 857,304 | +0.04(+3.13%) |
Nov 20, 2003 | 1.353 | 1.372 | 1.345 | 1.364 | 887,750 | +0.01(+0.78%) |
Nov 19, 2003 | 1.373 | 1.373 | 1.336 | 1.353 | 1,502,285 | -0.03(-2.40%) |
Nov 18, 2003 | 1.387 | 1.420 | 1.380 | 1.387 | 673,825 | +0.00(+0.00%) |
Nov 17, 2003 | 1.371 | 1.397 | 1.368 | 1.387 | 1,066,422 | -0.01(-0.99%) |
Nov 14, 2003 | 1.412 | 1.430 | 1.398 | 1.401 | 823,653 | -0.01(-0.94%) |
Nov 13, 2003 | 1.392 | 1.417 | 1.382 | 1.414 | 946,239 | +0.03(+1.96%) |
Nov 12, 2003 | 1.400 | 1.400 | 1.373 | 1.387 | 1,366,879 | -0.01(-0.83%) |
Nov 11, 2003 | 1.406 | 1.406 | 1.387 | 1.398 | 455,092 | -0.00(-0.32%) |
Nov 10, 2003 | 1.421 | 1.428 | 1.403 | 1.403 | 644,981 | -0.03(-1.94%) |
Nov 07, 2003 | 1.426 | 1.454 | 1.413 | 1.431 | 1,463,026 | +0.01(+0.62%) |
Nov 06, 2003 | 1.360 | 1.422 | 1.341 | 1.422 | 1,366,078 | +0.06(+4.74%) |
Nov 05, 2003 | 1.381 | 1.427 | 1.357 | 1.357 | 1,380,500 | -0.05(-3.55%) |
Nov 04, 2003 | 1.381 | 1.432 | 1.381 | 1.407 | 1,086,405 | +0.04(+2.92%) |
Nov 03, 2003 | 1.329 | 1.368 | 1.329 | 1.367 | 1,226,666 | +0.05(+3.88%) |
Oct 31, 2003 | 1.336 | 1.336 | 1.316 | 1.316 | 564,058 | -0.01(-1.13%) |
Oct 30, 2003 | 1.371 | 1.373 | 1.329 | 1.331 | 608,125 | -0.02(-1.68%) |
Oct 29, 2003 | 1.331 | 1.359 | 1.330 | 1.354 | 673,825 | +0.03(+1.96%) |
Oct 28, 2003 | 1.328 | 1.337 | 1.298 | 1.328 | 736,320 | -0.00(-0.04%) |
Oct 27, 2003 | 1.289 | 1.331 | 1.289 | 1.329 | 912,588 | +0.04(+3.23%) |
Oct 24, 2003 | 1.284 | 1.304 | 1.264 | 1.287 | 785,194 | +0.00(+0.13%) |
Oct 23, 2003 | 1.295 | 1.306 | 1.266 | 1.285 | 1,278,745 | -0.01(-0.73%) |
Oct 22, 2003 | 1.326 | 1.329 | 1.292 | 1.295 | 648,987 | -0.04(-2.71%) |
Oct 21, 2003 | 1.315 | 1.337 | 1.315 | 1.331 | 382,982 | +0.02(+1.52%) |
Oct 20, 2003 | 1.310 | 1.310 | 1.298 | 1.311 | 467,911 | +0.01(+0.47%) |
Oct 17, 2003 | 1.334 | 1.334 | 1.305 | 1.305 | 593,703 | -0.03(-2.41%) |
Oct 16, 2003 | 1.333 | 1.341 | 1.324 | 1.337 | 585,691 | +0.01(+0.58%) |
Oct 15, 2003 | 1.338 | 1.338 | 1.320 | 1.329 | 741,127 | -0.00(-0.12%) |
Oct 14, 2003 | 1.315 | 1.334 | 1.315 | 1.331 | 785,194 | +0.01(+0.54%) |
Oct 13, 2003 | 1.313 | 1.326 | 1.311 | 1.324 | 980,692 | +0.01(+0.80%) |
Oct 10, 2003 | 1.334 | 1.335 | 1.303 | 1.313 | 918,197 | -0.02(-1.58%) |
Oct 09, 2003 | 1.345 | 1.358 | 1.316 | 1.334 | 1,208,238 | -0.00(-0.21%) |
Oct 08, 2003 | 1.344 | 1.344 | 1.329 | 1.337 | 522,394 | -0.01(-0.62%) |
Oct 07, 2003 | 1.322 | 1.345 | 1.317 | 1.345 | 1,024,759 | +0.02(+1.30%) |
Oct 06, 2003 | 1.321 | 1.329 | 1.318 | 1.328 | 766,766 | +0.01(+0.46%) |
Oct 03, 2003 | 1.309 | 1.330 | 1.309 | 1.322 | 1,237,883 | +0.02(+1.71%) |
Oct 02, 2003 | 1.290 | 1.300 | 1.285 | 1.300 | 801,219 | -0.00(-0.09%) |
Oct 01, 2003 | 1.271 | 1.306 | 1.271 | 1.301 | 1,117,700 | +0.04(+2.85%) |
Sep 30, 2003 | 1.268 | 1.278 | 1.265 | 1.265 | 1,074,434 | -0.00(-0.13%) |
Sep 29, 2003 | 1.263 | 1.276 | 1.259 | 1.266 | 955,053 | +0.01(+0.75%) |
Sep 26, 2003 | 1.278 | 1.280 | 1.257 | 1.257 | 1,176,990 | -0.01(-0.88%) |
Sep 25, 2003 | 1.273 | 1.281 | 1.268 | 1.268 | 1,701,789 | +0.00(+0.35%) |
Sep 24, 2003 | 1.251 | 1.292 | 1.251 | 1.264 | 2,265,046 | +0.01(+0.93%) |
Sep 23, 2003 | 1.245 | 1.257 | 1.245 | 1.252 | 987,101 | +0.01(+0.45%) |
Sep 22, 2003 | 1.251 | 1.253 | 1.246 | 1.246 | 1,715,410 | -0.01(-0.71%) |
Sep 19, 2003 | 1.241 | 1.276 | 1.241 | 1.255 | 1,081,645 | +0.01(+1.16%) |
Sep 18, 2003 | 1.237 | 1.240 | 1.235 | 1.241 | 918,197 | +0.00(+0.27%) |
Sep 17, 2003 | 1.231 | 1.250 | 1.231 | 1.238 | 614,535 | +0.01(+0.50%) |
Sep 16, 2003 | 1.218 | 1.234 | 1.215 | 1.231 | 1,128,116 | +0.02(+1.60%) |
Sep 15, 2003 | 1.198 | 1.216 | 1.198 | 1.212 | 853,298 | +0.01(+1.20%) |
Sep 12, 2003 | 1.192 | 1.200 | 1.190 | 1.198 | 813,237 | +0.01(+0.51%) |
Sep 11, 2003 | 1.192 | 1.197 | 1.188 | 1.192 | 1,138,532 | +0.00(+0.28%) |
Sep 10, 2003 | 1.195 | 1.197 | 1.184 | 1.188 | 1,449,405 | -0.01(-0.92%) |
Sep 09, 2003 | 1.205 | 1.210 | 1.197 | 1.199 | 658,602 | -0.00(-0.28%) |
Sep 08, 2003 | 1.193 | 1.214 | 1.189 | 1.203 | 1,969,396 | +0.02(+1.31%) |
Sep 05, 2003 | 1.202 | 1.209 | 1.184 | 1.187 | 1,589,618 | -0.01(-1.20%) |
Sep 04, 2003 | 1.209 | 1.215 | 1.198 | 1.202 | 1,455,815 | -0.01(-0.87%) |
Sep 03, 2003 | 1.215 | 1.218 | 1.200 | 1.212 | 1,850,014 | -0.00(-0.27%) |
Sep 02, 2003 | 1.165 | 1.219 | 1.165 | 1.215 | 1,241,088 | +0.04(+3.50%) |
Aug 29, 2003 | 1.170 | 1.184 | 1.165 | 1.174 | 482,333 | +0.00(+0.09%) |
Aug 28, 2003 | 1.168 | 1.177 | 1.157 | 1.173 | 1,074,434 | +0.01(+0.48%) |
Aug 27, 2003 | 1.177 | 1.187 | 1.167 | 1.168 | 1,834,791 | -0.01(-0.61%) |
Aug 26, 2003 | 1.165 | 1.175 | 1.150 | 1.175 | 733,916 | +0.01(+0.67%) |
Aug 25, 2003 | 1.166 | 1.173 | 1.163 | 1.167 | 1,140,134 | -0.00(-0.19%) |
Aug 22, 2003 | 1.189 | 1.193 | 1.159 | 1.169 | 1,253,106 | -0.02(-1.82%) |
Aug 21, 2003 | 1.165 | 1.191 | 1.158 | 1.191 | 1,012,740 | +0.03(+2.29%) |
Aug 20, 2003 | 1.129 | 1.165 | 1.124 | 1.164 | 1,145,743 | +0.03(+2.79%) |
Aug 19, 2003 | 1.121 | 1.133 | 1.114 | 1.133 | 608,926 | +0.01(+1.29%) |
Aug 18, 2003 | 1.109 | 1.123 | 1.104 | 1.118 | 1,019,951 | +0.02(+1.41%) |
Aug 15, 2003 | 1.082 | 1.105 | 1.076 | 1.103 | 362,151 | +0.02(+1.64%) |
Aug 14, 2003 | 1.073 | 1.085 | 1.071 | 1.085 | 757,953 | +0.01(+1.09%) |
Aug 13, 2003 | 1.087 | 1.090 | 1.052 | 1.073 | 1,248,299 | -0.01(-1.12%) |
Aug 12, 2003 | 1.068 | 1.092 | 1.068 | 1.086 | 777,182 | +0.02(+1.87%) |
Aug 11, 2003 | 1.077 | 1.078 | 1.054 | 1.066 | 1,809,953 | -0.01(-0.57%) |
Aug 08, 2003 | 1.093 | 1.096 | 1.068 | 1.072 | 1,967,794 | -0.02(-1.43%) |
Aug 07, 2003 | 1.129 | 1.129 | 1.069 | 1.087 | 2,570,310 | -0.04(-3.69%) |
Aug 06, 2003 | 1.109 | 1.137 | 1.098 | 1.129 | 774,778 | +0.02(+1.80%) |
Aug 05, 2003 | 1.098 | 1.124 | 1.098 | 1.109 | 781,989 | +0.01(+0.96%) |
Aug 04, 2003 | 1.118 | 1.121 | 1.096 | 1.098 | 1,019,951 | -0.02(-1.49%) |
Aug 01, 2003 | 1.133 | 1.133 | 1.104 | 1.115 | 2,136,851 | -0.01(-1.23%) |
Jul 31, 2003 | 1.135 | 1.145 | 1.121 | 1.129 | 775,580 | -0.01(-0.54%) |
Jul 30, 2003 | 1.148 | 1.148 | 1.112 | 1.135 | 1,281,950 | -0.01(-0.63%) |
Jul 29, 2003 | 1.134 | 1.147 | 1.129 | 1.142 | 528,003 | +0.01(+0.68%) |
Jul 28, 2003 | 1.143 | 1.150 | 1.129 | 1.134 | 719,494 | -0.00(-0.34%) |
Jul 25, 2003 | 1.135 | 1.144 | 1.134 | 1.138 | 618,541 | +0.00(+0.20%) |
Jul 24, 2003 | 1.135 | 1.143 | 1.128 | 1.136 | 939,830 | +0.00(+0.24%) |
Jul 23, 2003 | 1.150 | 1.150 | 1.130 | 1.133 | 691,452 | -0.02(-1.78%) |
Jul 22, 2003 | 1.148 | 1.154 | 1.133 | 1.154 | 610,528 | +0.01(+0.92%) |
Jul 21, 2003 | 1.149 | 1.155 | 1.131 | 1.143 | 824,454 | -0.01(-0.48%) |
Jul 18, 2003 | 1.171 | 1.171 | 1.121 | 1.149 | 1,156,960 | -0.03(-2.22%) |
Jul 17, 2003 | 1.157 | 1.175 | 1.148 | 1.175 | 1,458,218 | +0.02(+1.58%) |
Jul 16, 2003 | 1.189 | 1.189 | 1.143 | 1.157 | 1,098,471 | -0.03(-2.71%) |
Jul 15, 2003 | 1.165 | 1.189 | 1.162 | 1.189 | 1,666,535 | +0.02(+1.81%) |
Jul 14, 2003 | 1.187 | 1.192 | 1.162 | 1.168 | 1,831,586 | +0.00(+0.38%) |
Jul 11, 2003 | 1.151 | 1.173 | 1.145 | 1.163 | 1,376,494 | +0.02(+1.40%) |
Jul 10, 2003 | 1.132 | 1.149 | 1.124 | 1.147 | 1,509,496 | +0.02(+1.62%) |
Jul 09, 2003 | 1.123 | 1.131 | 1.106 | 1.129 | 1,200,226 | +0.01(+1.04%) |
Jul 08, 2003 | 1.111 | 1.118 | 1.100 | 1.117 | 2,090,380 | +0.01(+1.10%) |
Jul 07, 2003 | 1.068 | 1.107 | 1.062 | 1.105 | 3,259,359 | +0.02(+1.74%) |
Jul 03, 2003 | 1.086 | 1.089 | 1.076 | 1.086 | 751,543 | +0.01(+0.51%) |
Jul 02, 2003 | 1.083 | 1.090 | 1.074 | 1.081 | 1,910,106 | -0.00(-0.15%) |
Jul 01, 2003 | 1.103 | 1.104 | 1.061 | 1.082 | 2,580,726 | -0.01(-1.26%) |
Jun 30, 2003 | 1.086 | 1.109 | 1.085 | 1.096 | 1,751,464 | +0.00(+0.00%) |
Jun 26, 2003 | 1.095 | 1.102 | 1.091 | 1.096 | 1,199,424 | +0.00(+0.27%) |
Jun 25, 2003 | 1.100 | 1.110 | 1.079 | 1.093 | 1,017,948 | -0.01(-0.64%) |
Jun 24, 2003 | 1.104 | 1.111 | 1.097 | 1.100 | 1,160,966 | -0.00(-0.37%) |
Jun 23, 2003 | 1.127 | 1.128 | 1.102 | 1.104 | 1,380,901 | -0.02(-2.19%) |
Jun 20, 2003 | 1.115 | 1.129 | 1.110 | 1.129 | 712,684 | +0.02(+1.77%) |
Jun 19, 2003 | 1.119 | 1.123 | 1.109 | 1.109 | 1,160,966 | -0.01(-0.83%) |
Jun 18, 2003 | 1.116 | 1.135 | 1.109 | 1.119 | 1,760,678 | -0.00(-0.23%) |
Jun 17, 2003 | 1.135 | 1.135 | 1.101 | 1.121 | 1,656,119 | -0.01(-0.53%) |
Jun 16, 2003 | 1.126 | 1.133 | 1.091 | 1.127 | 1,760,678 | +0.00(+0.10%) |
Jun 13, 2003 | 1.115 | 1.140 | 1.108 | 1.126 | 2,479,372 | +0.01(+1.23%) |
Jun 12, 2003 | 1.143 | 1.144 | 1.109 | 1.112 | 1,426,570 | -0.03(-2.90%) |
Jun 11, 2003 | 1.146 | 1.149 | 1.131 | 1.146 | 974,683 | -0.01(-0.55%) |
Jun 10, 2003 | 1.153 | 1.161 | 1.150 | 1.152 | 510,777 | +0.01(+0.45%) |
Jun 09, 2003 | 1.147 | 1.148 | 1.135 | 1.147 | 689,849 | -0.00(-0.13%) |
Jun 06, 2003 | 1.194 | 1.199 | 1.148 | 1.148 | 1,102,076 | -0.04(-3.24%) |
Jun 05, 2003 | 1.170 | 1.192 | 1.169 | 1.187 | 543,226 | +0.02(+1.45%) |
Jun 04, 2003 | 1.138 | 1.181 | 1.138 | 1.170 | 956,655 | +0.03(+2.40%) |
Jun 03, 2003 | 1.148 | 1.153 | 1.138 | 1.142 | 929,013 | -0.00(-0.19%) |
Jun 02, 2003 | 1.132 | 1.159 | 1.129 | 1.145 | 1,428,974 | +0.04(+3.17%) |
May 30, 2003 | 1.096 | 1.119 | 1.096 | 1.109 | 1,301,580 | +0.02(+1.56%) |
May 29, 2003 | 1.085 | 1.105 | 1.082 | 1.092 | 1,051,600 | +0.01(+0.89%) |
May 28, 2003 | 1.091 | 1.095 | 1.080 | 1.083 | 913,389 | -0.00(-0.31%) |
May 27, 2003 | 1.057 | 1.100 | 1.056 | 1.086 | 2,088,778 | +0.03(+2.84%) |
May 23, 2003 | 1.060 | 1.064 | 1.050 | 1.056 | 713,886 | -0.00(-0.04%) |
May 22, 2003 | 1.065 | 1.075 | 1.056 | 1.057 | 1,430,176 | -0.01(-1.07%) |
May 21, 2003 | 1.037 | 1.077 | 1.036 | 1.068 | 1,646,505 | +0.03(+2.67%) |
May 20, 2003 | 1.048 | 1.048 | 1.035 | 1.040 | 1,282,351 | -0.00(-0.43%) |
May 19, 2003 | 1.054 | 1.056 | 1.016 | 1.045 | 2,016,668 | +0.00(+0.35%) |
May 16, 2003 | 1.078 | 1.078 | 1.041 | 1.041 | 1,690,972 | -0.04(-3.76%) |
May 15, 2003 | 1.113 | 1.113 | 1.062 | 1.082 | 3,595,871 | -0.00(-0.44%) |
May 14, 2003 | 1.054 | 1.097 | 1.052 | 1.086 | 2,148,869 | +0.03(+2.91%) |
May 13, 2003 | 1.039 | 1.056 | 1.032 | 1.056 | 996,315 | +0.01(+1.13%) |
May 12, 2003 | 1.048 | 1.055 | 1.039 | 1.044 | 502,364 | -0.01(-0.84%) |
May 09, 2003 | 1.045 | 1.053 | 1.044 | 1.053 | 618,941 | +0.01(+0.74%) |
May 08, 2003 | 1.030 | 1.058 | 1.028 | 1.045 | 668,216 | +0.02(+1.47%) |
May 07, 2003 | 1.026 | 1.039 | 1.025 | 1.030 | 1,342,442 | -0.00(-0.14%) |
May 06, 2003 | 1.037 | 1.050 | 1.027 | 1.031 | 2,641,619 | -0.00(-0.21%) |
May 05, 2003 | 1.063 | 1.063 | 1.032 | 1.034 | 1,328,020 | -0.02(-2.27%) |
May 02, 2003 | 1.059 | 1.065 | 1.052 | 1.058 | 1,329,222 | -0.00(-0.17%) |
May 01, 2003 | 1.047 | 1.065 | 1.042 | 1.059 | 1,270,332 | +0.01(+1.24%) |
Apr 30, 2003 | 1.052 | 1.063 | 1.030 | 1.047 | 1,217,452 | -0.01(-0.81%) |
Apr 29, 2003 | 1.042 | 1.072 | 1.042 | 1.055 | 1,395,323 | +0.01(+1.24%) |
Apr 28, 2003 | 1.008 | 1.044 | 1.008 | 1.042 | 1,538,340 | +0.03(+3.22%) |
Apr 25, 2003 | 1.017 | 1.026 | 1.008 | 1.010 | 1,176,590 | -0.01(-0.76%) |
Apr 24, 2003 | 1.040 | 1.044 | 1.013 | 1.017 | 2,902,416 | -0.03(-2.72%) |
Apr 23, 2003 | 1.025 | 1.046 | 1.015 | 1.046 | 3,773,741 | -0.02(-1.84%) |
Apr 22, 2003 | 1.071 | 1.084 | 1.061 | 1.065 | 1,404,937 | -0.01(-0.48%) |
Apr 21, 2003 | 1.068 | 1.084 | 1.057 | 1.071 | 2,188,529 | +0.00(+0.24%) |
Apr 17, 2003 | 1.058 | 1.088 | 1.055 | 1.068 | 2,610,371 | +0.01(+1.33%) |
Apr 16, 2003 | 1.042 | 1.064 | 1.042 | 1.054 | 2,752,187 | +0.01(+1.21%) |
Apr 15, 2003 | 1.045 | 1.045 | 1.038 | 1.041 | 2,440,913 | -0.00(-0.32%) |
Apr 14, 2003 | 1.023 | 1.062 | 1.023 | 1.045 | 4,703,957 | +0.03(+2.84%) |
Apr 11, 2003 | 1.019 | 1.035 | 1.016 | 1.016 | 2,157,282 | +0.00(+0.26%) |
Apr 10, 2003 | 1.008 | 1.031 | 1.005 | 1.013 | 1,769,091 | +0.01(+0.73%) |
Apr 09, 2003 | 0.9866 | 1.013 | 0.9866 | 1.006 | 3,374,734 | +0.02(+1.95%) |
Apr 08, 2003 | 0.9804 | 0.9951 | 0.9804 | 0.9866 | 1,812,357 | -0.00(-0.26%) |
Apr 07, 2003 | 1.002 | 1.015 | 0.9859 | 0.9892 | 2,105,603 | -0.01(-0.93%) |
Apr 04, 2003 | 1.000 | 1.004 | 0.9903 | 0.9985 | 1,957,778 | -0.00(-0.19%) |
Apr 03, 2003 | 1.040 | 1.040 | 0.9974 | 1.000 | 4,158,327 | -0.04(-3.63%) |
Apr 02, 2003 | 1.025 | 1.051 | 1.025 | 1.038 | 2,133,245 | +0.02(+1.55%) |
Apr 01, 2003 | 1.013 | 1.028 | 1.001 | 1.022 | 2,766,609 | +0.01(+0.91%) |
Mar 31, 2003 | 1.006 | 1.024 | 0.9878 | 1.013 | 5,669,025 | +0.01(+0.70%) |
Mar 28, 2003 | 0.9863 | 1.006 | 0.9774 | 1.006 | 24,528,120 | +0.03(+2.76%) |
Mar 27, 2003 | 0.9726 | 0.9870 | 0.9722 | 0.9789 | 2,686,087 | +0.00(+0.19%) |
Mar 26, 2003 | 0.9796 | 0.9837 | 0.9648 | 0.9770 | 3,065,864 | -0.00(-0.26%) |
Mar 25, 2003 | 0.9615 | 0.9944 | 0.9578 | 0.9796 | 6,322,820 | +0.05(+5.79%) |
Mar 24, 2003 | 0.9245 | 0.9301 | 0.9164 | 0.9260 | 1,099,673 | -0.01(-1.22%) |
Mar 21, 2003 | 0.9242 | 0.9578 | 0.9230 | 0.9375 | 1,461,423 | +0.01(+1.40%) |
Mar 20, 2003 | 0.9256 | 0.9260 | 0.9068 | 0.9245 | 962,664 | -0.01(-0.79%) |
Mar 19, 2003 | 0.9560 | 0.9560 | 0.9212 | 0.9319 | 2,329,143 | -0.03(-2.74%) |
Mar 18, 2003 | 0.9504 | 0.9596 | 0.9367 | 0.9582 | 844,885 | +0.00(+0.31%) |
Mar 17, 2003 | 0.9249 | 0.9615 | 0.9245 | 0.9552 | 1,123,709 | +0.03(+2.91%) |
Mar 14, 2003 | 0.9319 | 0.9430 | 0.9119 | 0.9282 | 1,347,249 | +0.00(+0.00%) |
Mar 13, 2003 | 0.9341 | 0.9341 | 0.9134 | 0.9282 | 1,001,123 | -0.01(-0.63%) |
Mar 12, 2003 | 0.9308 | 0.9430 | 0.9175 | 0.9341 | 427,850 | -0.00(-0.12%) |
Mar 11, 2003 | 0.9338 | 0.9523 | 0.9338 | 0.9352 | 569,666 | +0.00(+0.40%) |
Mar 10, 2003 | 0.9201 | 0.9315 | 0.9079 | 0.9315 | 1,332,827 | +0.01(+0.84%) |
Mar 07, 2003 | 0.9060 | 0.9367 | 0.9060 | 0.9238 | 1,342,442 | +0.01(+0.93%) |
Mar 06, 2003 | 0.9212 | 0.9282 | 0.9153 | 0.9153 | 1,910,907 | -0.01(-0.64%) |
Mar 05, 2003 | 0.9164 | 0.9290 | 0.9060 | 0.9212 | 2,172,906 | +0.01(+0.93%) |
Mar 04, 2003 | 0.9201 | 0.9201 | 0.8968 | 0.9127 | 1,248,699 | -0.01(-0.76%) |