Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.758 | 1.769 | 1.732 | 1.734 | 1,799,814 | -0.02(-1.36%) |
Apr 29, 2004 | 1.770 | 1.789 | 1.744 | 1.758 | 3,345,462 | -0.03(-1.86%) |
Apr 28, 2004 | 1.823 | 1.827 | 1.790 | 1.791 | 2,579,787 | -0.07(-3.80%) |
Apr 27, 2004 | 1.863 | 1.873 | 1.852 | 1.862 | 1,064,321 | +0.01(+0.60%) |
Apr 26, 2004 | 1.849 | 1.868 | 1.847 | 1.851 | 808,566 | +0.02(+1.20%) |
Apr 23, 2004 | 1.847 | 1.847 | 1.818 | 1.829 | 548,045 | -0.02(-0.82%) |
Apr 22, 2004 | 1.798 | 1.847 | 1.796 | 1.844 | 926,118 | +0.05(+2.99%) |
Apr 21, 2004 | 1.828 | 1.828 | 1.786 | 1.791 | 1,931,663 | -0.04(-2.03%) |
Apr 20, 2004 | 1.868 | 1.880 | 1.826 | 1.828 | 1,930,074 | -0.05(-2.86%) |
Apr 19, 2004 | 1.891 | 1.892 | 1.867 | 1.882 | 940,415 | -0.00(-0.05%) |
Apr 16, 2004 | 1.906 | 1.906 | 1.861 | 1.883 | 1,494,815 | -0.02(-0.85%) |
Apr 15, 2004 | 1.800 | 1.911 | 1.800 | 1.899 | 2,876,843 | +0.10(+5.60%) |
Apr 14, 2004 | 1.817 | 1.837 | 1.792 | 1.798 | 1,874,475 | -0.06(-3.19%) |
Apr 13, 2004 | 1.892 | 1.896 | 1.852 | 1.857 | 2,395,516 | -0.01(-0.54%) |
Apr 12, 2004 | 1.838 | 1.873 | 1.838 | 1.867 | 1,528,174 | +0.03(+1.59%) |
Apr 08, 2004 | 1.828 | 1.843 | 1.814 | 1.838 | 2,203,303 | +0.00(+0.07%) |
Apr 07, 2004 | 1.841 | 1.854 | 1.826 | 1.837 | 1,116,742 | -0.00(-0.22%) |
Apr 06, 2004 | 1.835 | 1.859 | 1.830 | 1.841 | 2,053,980 | +0.01(+0.76%) |
Apr 05, 2004 | 1.815 | 1.829 | 1.804 | 1.827 | 3,019,812 | +0.03(+1.59%) |
Apr 02, 2004 | 1.772 | 1.799 | 1.760 | 1.798 | 2,503,537 | +0.03(+1.74%) |
Apr 01, 2004 | 1.758 | 1.780 | 1.755 | 1.767 | 1,675,908 | +0.02(+0.92%) |
Mar 31, 2004 | 1.751 | 1.780 | 1.736 | 1.751 | 2,478,120 | +0.01(+0.49%) |
Mar 30, 2004 | 1.717 | 1.769 | 1.717 | 1.743 | 2,652,859 | +0.03(+1.47%) |
Mar 29, 2004 | 1.704 | 1.726 | 1.696 | 1.718 | 2,663,979 | +0.03(+1.56%) |
Mar 26, 2004 | 1.692 | 1.702 | 1.685 | 1.691 | 2,019,032 | +0.01(+0.69%) |
Mar 25, 2004 | 1.691 | 1.691 | 1.659 | 1.680 | 1,617,132 | -0.02(-0.91%) |
Mar 24, 2004 | 1.735 | 1.735 | 1.691 | 1.695 | 1,787,106 | -0.04(-2.57%) |
Mar 23, 2004 | 1.753 | 1.754 | 1.733 | 1.740 | 501,978 | -0.01(-0.31%) |
Mar 22, 2004 | 1.739 | 1.754 | 1.727 | 1.745 | 1,237,471 | +0.00(+0.23%) |
Mar 19, 2004 | 1.763 | 1.763 | 1.741 | 1.741 | 1,377,263 | -0.02(-1.11%) |
Mar 18, 2004 | 1.755 | 1.766 | 1.745 | 1.760 | 1,078,617 | +0.01(+0.67%) |
Mar 17, 2004 | 1.719 | 1.753 | 1.711 | 1.749 | 2,082,574 | +0.04(+2.08%) |
Mar 16, 2004 | 1.715 | 1.742 | 1.705 | 1.713 | 1,531,351 | -0.00(-0.13%) |
Mar 15, 2004 | 1.737 | 1.737 | 1.708 | 1.715 | 3,936,399 | -0.01(-0.33%) |
Mar 12, 2004 | 1.739 | 1.746 | 1.707 | 1.721 | 1,798,226 | -0.01(-0.60%) |
Mar 11, 2004 | 1.712 | 1.755 | 1.689 | 1.731 | 2,571,844 | +0.01(+0.75%) |
Mar 10, 2004 | 1.785 | 1.785 | 1.713 | 1.719 | 2,930,854 | -0.07(-4.01%) |
Mar 09, 2004 | 1.781 | 1.802 | 1.781 | 1.790 | 1,655,257 | -0.01(-0.30%) |
Mar 08, 2004 | 1.793 | 1.822 | 1.785 | 1.796 | 1,372,497 | +0.01(+0.58%) |
Mar 05, 2004 | 1.734 | 1.795 | 1.734 | 1.785 | 2,843,484 | +0.07(+4.07%) |
Mar 04, 2004 | 1.733 | 1.733 | 1.702 | 1.715 | 5,177,048 | -0.01(-0.58%) |
Mar 03, 2004 | 1.715 | 1.728 | 1.695 | 1.725 | 2,168,355 | -0.01(-0.44%) |
Mar 02, 2004 | 1.758 | 1.781 | 1.725 | 1.733 | 2,484,474 | -0.02(-1.24%) |
Mar 01, 2004 | 1.768 | 1.768 | 1.740 | 1.755 | 2,258,902 | +0.03(+1.68%) |
Feb 27, 2004 | 1.670 | 1.740 | 1.665 | 1.726 | 5,521,761 | +0.06(+3.43%) |
Feb 26, 2004 | 1.621 | 1.674 | 1.617 | 1.669 | 2,109,579 | +0.05(+3.01%) |
Feb 25, 2004 | 1.608 | 1.629 | 1.599 | 1.620 | 2,887,963 | +0.05(+3.11%) |
Feb 24, 2004 | 1.566 | 1.587 | 1.556 | 1.571 | 1,447,158 | +0.01(+0.83%) |
Feb 23, 2004 | 1.567 | 1.567 | 1.554 | 1.558 | 1,132,628 | -0.00(-0.22%) |
Feb 20, 2004 | 1.585 | 1.585 | 1.535 | 1.562 | 1,094,503 | -0.02(-1.57%) |
Feb 19, 2004 | 1.598 | 1.598 | 1.555 | 1.586 | 1,639,372 | -0.01(-0.89%) |
Feb 18, 2004 | 1.630 | 1.635 | 1.597 | 1.601 | 791,092 | -0.03(-1.59%) |
Feb 17, 2004 | 1.616 | 1.628 | 1.603 | 1.626 | 1,524,997 | +0.03(+1.91%) |
Feb 13, 2004 | 1.622 | 1.627 | 1.591 | 1.596 | 1,029,373 | -0.02(-1.13%) |
Feb 12, 2004 | 1.621 | 1.621 | 1.602 | 1.614 | 946,769 | -0.01(-0.33%) |
Feb 11, 2004 | 1.625 | 1.639 | 1.599 | 1.619 | 1,552,002 | +0.00(+0.16%) |
Feb 10, 2004 | 1.634 | 1.634 | 1.610 | 1.617 | 1,210,466 | +0.01(+0.86%) |
Feb 09, 2004 | 1.579 | 1.613 | 1.575 | 1.603 | 1,777,575 | +0.03(+1.94%) |
Feb 06, 2004 | 1.574 | 1.601 | 1.567 | 1.573 | 657,655 | +0.01(+0.83%) |
Feb 05, 2004 | 1.559 | 1.567 | 1.545 | 1.560 | 2,665,568 | +0.00(+0.04%) |
Feb 04, 2004 | 1.590 | 1.594 | 1.556 | 1.559 | 1,262,888 | -0.05(-3.05%) |
Feb 03, 2004 | 1.558 | 1.615 | 1.558 | 1.608 | 1,915,777 | +0.06(+4.03%) |
Feb 02, 2004 | 1.521 | 1.559 | 1.503 | 1.546 | 2,773,588 | +0.02(+1.64%) |
Jan 30, 2004 | 1.539 | 1.557 | 1.519 | 1.521 | 2,319,266 | -0.03(-1.79%) |
Jan 29, 2004 | 1.611 | 1.612 | 1.536 | 1.549 | 3,243,796 | -0.07(-4.41%) |
Jan 28, 2004 | 1.672 | 1.672 | 1.602 | 1.620 | 1,367,732 | -0.07(-4.15%) |
Jan 27, 2004 | 1.687 | 1.690 | 1.669 | 1.690 | 692,602 | +0.01(+0.47%) |
Jan 26, 2004 | 1.705 | 1.705 | 1.662 | 1.682 | 1,524,997 | -0.02(-1.33%) |
Jan 23, 2004 | 1.692 | 1.725 | 1.685 | 1.705 | 900,701 | -0.00(-0.24%) |
Jan 22, 2004 | 1.715 | 1.715 | 1.672 | 1.709 | 918,175 | +0.00(+0.17%) |
Jan 21, 2004 | 1.691 | 1.706 | 1.685 | 1.706 | 848,279 | +0.01(+0.46%) |
Jan 20, 2004 | 1.659 | 1.700 | 1.655 | 1.698 | 1,097,680 | +0.09(+5.39%) |
Jan 16, 2004 | 1.623 | 1.626 | 1.598 | 1.612 | 826,040 | -0.01(-0.79%) |
Jan 15, 2004 | 1.683 | 1.687 | 1.619 | 1.624 | 887,993 | -0.06(-3.35%) |
Jan 14, 2004 | 1.697 | 1.697 | 1.675 | 1.681 | 3,313,692 | -0.02(-1.39%) |
Jan 13, 2004 | 1.696 | 1.717 | 1.687 | 1.704 | 2,176,298 | +0.03(+1.60%) |
Jan 12, 2004 | 1.662 | 1.681 | 1.637 | 1.678 | 2,028,564 | +0.02(+1.10%) |
Jan 09, 2004 | 1.608 | 1.675 | 1.605 | 1.659 | 2,744,995 | +0.04(+2.55%) |
Jan 08, 2004 | 1.635 | 1.635 | 1.606 | 1.618 | 3,517,025 | -0.00(-0.25%) |
Jan 07, 2004 | 1.676 | 1.676 | 1.617 | 1.622 | 1,552,002 | -0.04(-2.57%) |
Jan 06, 2004 | 1.736 | 1.742 | 1.656 | 1.665 | 2,737,052 | -0.07(-4.11%) |
Jan 05, 2004 | 1.692 | 1.747 | 1.688 | 1.736 | 3,248,562 | +0.10(+6.16%) |
Jan 02, 2004 | 1.597 | 1.636 | 1.597 | 1.636 | 1,350,258 | +0.05(+3.03%) |
Dec 31, 2003 | 1.586 | 1.605 | 1.583 | 1.588 | 945,180 | +0.00(+0.12%) |
Dec 30, 2003 | 1.594 | 1.618 | 1.584 | 1.586 | 1,142,159 | -0.00(-0.28%) |
Dec 29, 2003 | 1.583 | 1.591 | 1.567 | 1.590 | 2,797,417 | +0.01(+0.46%) |
Dec 26, 2003 | 1.580 | 1.592 | 1.580 | 1.583 | 273,228 | +0.01(+0.90%) |
Dec 24, 2003 | 1.558 | 1.575 | 1.558 | 1.569 | 443,202 | +0.02(+1.10%) |
Dec 23, 2003 | 1.555 | 1.558 | 1.546 | 1.552 | 3,227,911 | -0.00(-0.22%) |
Dec 22, 2003 | 1.560 | 1.569 | 1.531 | 1.555 | 1,682,262 | -0.01(-0.52%) |
Dec 19, 2003 | 1.540 | 1.565 | 1.535 | 1.563 | 2,022,210 | +0.02(+1.47%) |
Dec 18, 2003 | 1.476 | 1.553 | 1.476 | 1.541 | 3,194,551 | +0.07(+5.02%) |
Dec 17, 2003 | 1.431 | 1.467 | 1.431 | 1.467 | 1,510,700 | +0.04(+2.73%) |
Dec 16, 2003 | 1.424 | 1.438 | 1.424 | 1.428 | 913,409 | +0.00(+0.07%) |
Dec 15, 2003 | 1.436 | 1.443 | 1.427 | 1.427 | 953,123 | -0.01(-0.59%) |
Dec 12, 2003 | 1.434 | 1.443 | 1.423 | 1.436 | 1,423,330 | +0.01(+0.49%) |
Dec 11, 2003 | 1.425 | 1.435 | 1.415 | 1.429 | 1,210,466 | -0.02(-1.11%) |
Dec 10, 2003 | 1.471 | 1.471 | 1.436 | 1.445 | 875,284 | -0.02(-1.50%) |
Dec 09, 2003 | 1.473 | 1.475 | 1.459 | 1.467 | 721,196 | -0.02(-1.15%) |
Dec 08, 2003 | 1.455 | 1.484 | 1.453 | 1.484 | 895,935 | +0.04(+2.72%) |
Dec 05, 2003 | 1.461 | 1.461 | 1.444 | 1.444 | 865,753 | -0.01(-0.39%) |
Dec 04, 2003 | 1.433 | 1.450 | 1.433 | 1.450 | 970,597 | +0.02(+1.43%) |
Dec 03, 2003 | 1.420 | 1.433 | 1.412 | 1.430 | 684,660 | +0.01(+0.87%) |
Dec 02, 2003 | 1.393 | 1.420 | 1.393 | 1.417 | 783,149 | +0.02(+1.56%) |
Dec 01, 2003 | 1.395 | 1.397 | 1.381 | 1.396 | 727,550 | -0.01(-0.61%) |
Nov 28, 2003 | 1.390 | 1.407 | 1.387 | 1.404 | 158,853 | +0.03(+1.87%) |
Nov 26, 2003 | 1.364 | 1.378 | 1.360 | 1.378 | 641,769 | +0.02(+1.67%) |
Nov 25, 2003 | 1.364 | 1.364 | 1.353 | 1.356 | 503,566 | +0.01(+0.42%) |
Nov 24, 2003 | 1.385 | 1.385 | 1.343 | 1.350 | 884,816 | -0.03(-2.43%) |
Nov 21, 2003 | 1.385 | 1.388 | 1.382 | 1.384 | 1,482,106 | -0.01(-0.86%) |
Nov 20, 2003 | 1.375 | 1.397 | 1.375 | 1.396 | 1,424,919 | +0.02(+1.42%) |
Nov 19, 2003 | 1.349 | 1.378 | 1.349 | 1.376 | 698,957 | +0.03(+2.13%) |
Nov 18, 2003 | 1.339 | 1.355 | 1.329 | 1.347 | 571,874 | +0.02(+1.18%) |
Nov 17, 2003 | 1.335 | 1.336 | 1.326 | 1.332 | 587,759 | -0.02(-1.42%) |
Nov 14, 2003 | 1.351 | 1.370 | 1.350 | 1.351 | 1,148,513 | +0.01(+1.04%) |
Nov 13, 2003 | 1.319 | 1.337 | 1.313 | 1.337 | 700,545 | +0.02(+1.34%) |
Nov 12, 2003 | 1.321 | 1.324 | 1.308 | 1.319 | 1,436,039 | +0.01(+0.41%) |
Nov 11, 2003 | 1.305 | 1.316 | 1.303 | 1.314 | 541,691 | +0.01(+0.87%) |
Nov 10, 2003 | 1.298 | 1.304 | 1.279 | 1.303 | 2,306,558 | +0.01(+0.39%) |
Nov 07, 2003 | 1.302 | 1.319 | 1.298 | 1.298 | 2,819,656 | +0.01(+0.93%) |
Nov 06, 2003 | 1.283 | 1.292 | 1.273 | 1.286 | 1,129,451 | +0.00(+0.24%) |
Nov 05, 2003 | 1.283 | 1.294 | 1.277 | 1.283 | 1,413,799 | -0.01(-0.51%) |
Nov 04, 2003 | 1.287 | 1.295 | 1.287 | 1.289 | 1,388,383 | -0.01(-0.94%) |
Nov 03, 2003 | 1.326 | 1.326 | 1.297 | 1.302 | 1,939,320 | -0.04(-2.73%) |
Oct 31, 2003 | 1.335 | 1.338 | 1.314 | 1.338 | 2,767,234 | +0.01(+1.07%) |
Oct 30, 2003 | 1.377 | 1.377 | 1.324 | 1.324 | 1,177,107 | -0.06(-4.04%) |
Oct 29, 2003 | 1.391 | 1.395 | 1.375 | 1.380 | 1,364,554 | -0.01(-1.06%) |
Oct 28, 2003 | 1.398 | 1.398 | 1.386 | 1.394 | 691,014 | +0.01(+0.59%) |
Oct 27, 2003 | 1.375 | 1.386 | 1.369 | 1.386 | 781,561 | +0.01(+0.78%) |
Oct 24, 2003 | 1.377 | 1.393 | 1.374 | 1.375 | 584,582 | -0.00(-0.07%) |
Oct 23, 2003 | 1.373 | 1.381 | 1.366 | 1.376 | 673,540 | -0.00(-0.05%) |
Oct 22, 2003 | 1.381 | 1.390 | 1.375 | 1.377 | 1,906,246 | -0.00(-0.32%) |
Oct 21, 2003 | 1.363 | 1.385 | 1.363 | 1.381 | 1,653,669 | +0.01(+1.01%) |
Oct 20, 2003 | 1.389 | 1.385 | 1.355 | 1.368 | 1,224,763 | -0.02(-1.52%) |
Oct 17, 2003 | 1.399 | 1.407 | 1.387 | 1.389 | 778,384 | -0.02(-1.43%) |
Oct 16, 2003 | 1.387 | 1.412 | 1.387 | 1.409 | 1,382,028 | +0.02(+1.73%) |
Oct 15, 2003 | 1.394 | 1.417 | 1.385 | 1.385 | 1,301,013 | -0.01(-0.68%) |
Oct 14, 2003 | 1.377 | 1.404 | 1.383 | 1.394 | 643,358 | +0.02(+1.26%) |
Oct 13, 2003 | 1.386 | 1.398 | 1.375 | 1.377 | 471,796 | -0.01(-0.61%) |
Oct 10, 2003 | 1.360 | 1.386 | 1.359 | 1.386 | 522,629 | +0.05(+3.36%) |
Oct 09, 2003 | 1.338 | 1.347 | 1.329 | 1.341 | 641,769 | +0.00(+0.16%) |
Oct 08, 2003 | 1.343 | 1.355 | 1.336 | 1.338 | 686,248 | -0.00(-0.35%) |
Oct 07, 2003 | 1.347 | 1.347 | 1.338 | 1.343 | 401,900 | +0.01(+0.64%) |
Oct 06, 2003 | 1.317 | 1.338 | 1.309 | 1.335 | 578,228 | +0.02(+1.34%) |
Oct 03, 2003 | 1.330 | 1.330 | 1.310 | 1.317 | 816,508 | -0.01(-0.52%) |
Oct 02, 2003 | 1.321 | 1.331 | 1.321 | 1.324 | 1,054,789 | +0.02(+1.35%) |
Oct 01, 2003 | 1.299 | 1.314 | 1.293 | 1.306 | 667,186 | +0.01(+0.83%) |
Sep 30, 2003 | 1.271 | 1.298 | 1.269 | 1.296 | 1,313,721 | +0.03(+2.01%) |
Sep 29, 2003 | 1.257 | 1.271 | 1.261 | 1.270 | 2,163,590 | +0.01(+1.03%) |
Sep 26, 2003 | 1.263 | 1.263 | 1.250 | 1.257 | 791,092 | -0.01(-0.87%) |
Sep 25, 2003 | 1.281 | 1.281 | 1.268 | 1.268 | 795,857 | -0.01(-0.96%) |
Sep 24, 2003 | 1.259 | 1.287 | 1.259 | 1.280 | 705,311 | +0.02(+1.95%) |
Sep 23, 2003 | 1.241 | 1.254 | 1.230 | 1.256 | 959,477 | +0.02(+1.37%) |
Sep 22, 2003 | 1.217 | 1.238 | 1.217 | 1.239 | 316,119 | +0.02(+1.36%) |
Sep 19, 2003 | 1.222 | 1.229 | 1.220 | 1.222 | 554,400 | +0.01(+0.88%) |
Sep 18, 2003 | 1.195 | 1.213 | 1.195 | 1.211 | 826,040 | -0.00(-0.16%) |
Sep 17, 2003 | 1.244 | 1.244 | 1.211 | 1.213 | 1,312,133 | -0.03(-2.08%) |
Sep 16, 2003 | 1.253 | 1.258 | 1.239 | 1.239 | 635,415 | -0.01(-1.11%) |
Sep 15, 2003 | 1.263 | 1.263 | 1.251 | 1.253 | 392,369 | -0.01(-0.80%) |
Sep 12, 2003 | 1.266 | 1.272 | 1.262 | 1.263 | 409,843 | -0.00(-0.25%) |
Sep 11, 2003 | 1.266 | 1.272 | 1.259 | 1.266 | 710,076 | +0.00(+0.05%) |
Sep 10, 2003 | 1.247 | 1.270 | 1.245 | 1.266 | 1,038,904 | +0.02(+1.72%) |
Sep 09, 2003 | 1.244 | 1.249 | 1.243 | 1.244 | 427,316 | +0.01(+0.48%) |
Sep 08, 2003 | 1.235 | 1.245 | 1.233 | 1.238 | 1,857,001 | -0.00(-0.20%) |
Sep 05, 2003 | 1.245 | 1.245 | 1.231 | 1.241 | 1,148,513 | -0.01(-0.40%) |
Sep 04, 2003 | 1.254 | 1.254 | 1.240 | 1.246 | 745,024 | +0.01(+0.58%) |
Sep 03, 2003 | 1.228 | 1.244 | 1.228 | 1.239 | 752,967 | +0.02(+1.37%) |
Sep 02, 2003 | 1.223 | 1.229 | 1.219 | 1.222 | 1,447,158 | -0.00(-0.28%) |
Aug 29, 2003 | 1.228 | 1.233 | 1.223 | 1.225 | 781,561 | +0.00(+0.05%) |
Aug 28, 2003 | 1.225 | 1.229 | 1.217 | 1.225 | 1,857,001 | +0.00(+0.34%) |
Aug 27, 2003 | 1.234 | 1.235 | 1.219 | 1.221 | 802,212 | -0.02(-1.57%) |
Aug 26, 2003 | 1.266 | 1.266 | 1.235 | 1.240 | 530,572 | -0.02(-1.82%) |
Aug 25, 2003 | 1.273 | 1.273 | 1.261 | 1.263 | 378,072 | -0.01(-0.55%) |
Aug 22, 2003 | 1.266 | 1.272 | 1.254 | 1.270 | 454,322 | +0.00(+0.07%) |
Aug 21, 2003 | 1.261 | 1.274 | 1.256 | 1.269 | 778,384 | +0.01(+0.62%) |
Aug 20, 2003 | 1.267 | 1.267 | 1.259 | 1.261 | 284,348 | -0.01(-0.45%) |
Aug 19, 2003 | 1.270 | 1.270 | 1.265 | 1.267 | 181,093 | -0.01(-0.96%) |
Aug 18, 2003 | 1.288 | 1.289 | 1.276 | 1.279 | 600,467 | -0.01(-0.47%) |
Aug 15, 2003 | 1.265 | 1.298 | 1.265 | 1.285 | 376,483 | +0.02(+1.62%) |
Aug 14, 2003 | 1.290 | 1.293 | 1.257 | 1.265 | 552,811 | -0.03(-2.52%) |
Aug 13, 2003 | 1.300 | 1.300 | 1.290 | 1.297 | 330,416 | +0.00(+0.15%) |
Aug 12, 2003 | 1.302 | 1.302 | 1.285 | 1.296 | 521,040 | -0.00(-0.10%) |
Aug 11, 2003 | 1.264 | 1.298 | 1.264 | 1.297 | 719,608 | +0.03(+2.74%) |
Aug 08, 2003 | 1.253 | 1.266 | 1.248 | 1.262 | 376,483 | +0.02(+1.62%) |
Aug 07, 2003 | 1.229 | 1.248 | 1.215 | 1.242 | 554,400 | +0.02(+1.62%) |
Aug 06, 2003 | 1.207 | 1.243 | 1.207 | 1.222 | 1,853,824 | +0.01(+0.44%) |
Aug 05, 2003 | 1.204 | 1.228 | 1.204 | 1.217 | 552,811 | +0.03(+2.87%) |
Aug 04, 2003 | 1.229 | 1.240 | 1.176 | 1.183 | 1,474,164 | -0.04(-3.17%) |
Aug 01, 2003 | 1.192 | 1.238 | 1.192 | 1.222 | 1,261,299 | +0.03(+2.45%) |
Jul 31, 2003 | 1.175 | 1.195 | 1.149 | 1.192 | 1,040,492 | +0.02(+1.72%) |
Jul 30, 2003 | 1.186 | 1.189 | 1.167 | 1.172 | 719,608 | -0.02(-2.08%) |
Jul 29, 2003 | 1.227 | 1.227 | 1.197 | 1.197 | 819,686 | -0.03(-2.46%) |
Jul 28, 2003 | 1.235 | 1.235 | 1.222 | 1.227 | 428,905 | -0.01(-0.48%) |
Jul 25, 2003 | 1.209 | 1.235 | 1.209 | 1.233 | 894,347 | +0.03(+2.11%) |
Jul 24, 2003 | 1.218 | 1.242 | 1.208 | 1.208 | 1,667,965 | -0.01(-0.83%) |
Jul 23, 2003 | 1.201 | 1.218 | 1.198 | 1.218 | 1,952,314 | +0.02(+1.55%) |
Jul 22, 2003 | 1.217 | 1.217 | 1.189 | 1.199 | 2,208,069 | -0.01(-0.81%) |
Jul 21, 2003 | 1.213 | 1.215 | 1.206 | 1.209 | 2,046,038 | +0.00(+0.03%) |
Jul 18, 2003 | 1.216 | 1.216 | 1.195 | 1.209 | 1,362,966 | -0.01(-0.57%) |
Jul 17, 2003 | 1.212 | 1.219 | 1.212 | 1.216 | 4,179,445 | +0.00(+0.18%) |
Jul 16, 2003 | 1.201 | 1.219 | 1.201 | 1.213 | 2,203,303 | +0.01(+0.92%) |
Jul 15, 2003 | 1.213 | 1.213 | 1.200 | 1.202 | 860,988 | -0.01(-1.01%) |
Jul 14, 2003 | 1.200 | 1.218 | 1.200 | 1.215 | 619,530 | +0.02(+1.55%) |
Jul 11, 2003 | 1.208 | 1.216 | 1.191 | 1.196 | 891,170 | -0.01(-0.89%) |
Jul 10, 2003 | 1.214 | 1.219 | 1.199 | 1.207 | 606,821 | -0.01(-1.16%) |
Jul 09, 2003 | 1.221 | 1.226 | 1.215 | 1.221 | 295,468 | +0.00(+0.10%) |
Jul 08, 2003 | 1.220 | 1.227 | 1.218 | 1.220 | 494,035 | -0.01(-1.02%) |
Jul 07, 2003 | 1.217 | 1.238 | 1.216 | 1.232 | 578,228 | -0.01(-0.91%) |
Jul 03, 2003 | 1.235 | 1.246 | 1.235 | 1.244 | 101,666 | +0.01(+0.89%) |
Jul 02, 2003 | 1.240 | 1.245 | 1.231 | 1.233 | 673,540 | -0.01(-0.43%) |
Jul 01, 2003 | 1.251 | 1.251 | 1.235 | 1.238 | 142,968 | -0.02(-1.45%) |
Jun 30, 2003 | 1.237 | 1.257 | 1.233 | 1.256 | 776,795 | +0.02(+1.84%) |
Jun 27, 2003 | 1.251 | 1.251 | 1.230 | 1.234 | 942,003 | -0.01(-0.43%) |
Jun 26, 2003 | 1.261 | 1.266 | 1.230 | 1.239 | 1,267,654 | -0.03(-2.38%) |
Jun 25, 2003 | 1.259 | 1.288 | 1.259 | 1.269 | 1,860,179 | +0.02(+1.28%) |
Jun 24, 2003 | 1.259 | 1.259 | 1.247 | 1.253 | 371,718 | -0.00(-0.30%) |
Jun 23, 2003 | 1.256 | 1.258 | 1.249 | 1.257 | 411,431 | +0.01(+0.58%) |
Jun 20, 2003 | 1.268 | 1.268 | 1.250 | 1.250 | 303,410 | -0.02(-1.42%) |
Jun 19, 2003 | 1.263 | 1.276 | 1.251 | 1.268 | 1,706,090 | -0.02(-1.42%) |
Jun 18, 2003 | 1.287 | 1.290 | 1.280 | 1.286 | 1,105,623 | -0.01(-0.54%) |
Jun 17, 2003 | 1.287 | 1.298 | 1.287 | 1.293 | 1,683,851 | +0.01(+0.42%) |
Jun 16, 2003 | 1.289 | 1.291 | 1.276 | 1.287 | 668,774 | -0.02(-1.21%) |
Jun 13, 2003 | 1.319 | 1.319 | 1.298 | 1.303 | 1,266,065 | -0.02(-1.50%) |
Jun 12, 2003 | 1.329 | 1.336 | 1.314 | 1.323 | 740,259 | -0.00(-0.05%) |
Jun 11, 2003 | 1.316 | 1.331 | 1.315 | 1.324 | 961,066 | +0.02(+1.64%) |
Jun 10, 2003 | 1.283 | 1.302 | 1.281 | 1.302 | 865,753 | +0.02(+1.27%) |
Jun 09, 2003 | 1.286 | 1.288 | 1.279 | 1.286 | 360,598 | -0.00(-0.37%) |
Jun 06, 2003 | 1.277 | 1.294 | 1.275 | 1.290 | 582,993 | +0.01(+0.71%) |
Jun 05, 2003 | 1.258 | 1.286 | 1.253 | 1.281 | 651,300 | +0.03(+2.29%) |
Jun 04, 2003 | 1.242 | 1.258 | 1.238 | 1.253 | 1,391,560 | +0.01(+0.91%) |
Jun 03, 2003 | 1.239 | 1.248 | 1.227 | 1.241 | 1,172,341 | +0.00(+0.08%) |
Jun 02, 2003 | 1.228 | 1.251 | 1.223 | 1.240 | 1,089,737 | +0.02(+1.62%) |
May 30, 2003 | 1.214 | 1.226 | 1.211 | 1.221 | 590,936 | +0.01(+0.44%) |
May 29, 2003 | 1.202 | 1.216 | 1.200 | 1.215 | 649,712 | +0.02(+1.31%) |
May 28, 2003 | 1.191 | 1.207 | 1.186 | 1.200 | 525,806 | +0.01(+0.45%) |
May 27, 2003 | 1.190 | 1.196 | 1.190 | 1.194 | 687,837 | +0.00(+0.37%) |
May 23, 2003 | 1.185 | 1.190 | 1.176 | 1.190 | 411,431 | +0.01(+0.53%) |
May 22, 2003 | 1.187 | 1.196 | 1.181 | 1.183 | 1,347,081 | -0.01(-0.53%) |
May 21, 2003 | 1.184 | 1.200 | 1.172 | 1.190 | 1,081,795 | +0.01(+0.88%) |
May 20, 2003 | 1.171 | 1.181 | 1.164 | 1.179 | 274,817 | +0.01(+0.73%) |
May 19, 2003 | 1.167 | 1.179 | 1.166 | 1.171 | 130,260 | +0.01(+1.06%) |
May 16, 2003 | 1.153 | 1.159 | 1.151 | 1.159 | 111,197 | +0.01(+1.10%) |
May 15, 2003 | 1.167 | 1.167 | 1.143 | 1.146 | 686,248 | -0.02(-1.81%) |
May 14, 2003 | 1.125 | 1.167 | 1.121 | 1.167 | 536,926 | +0.04(+3.84%) |
May 13, 2003 | 1.122 | 1.128 | 1.114 | 1.124 | 613,176 | +0.01(+0.48%) |
May 12, 2003 | 1.110 | 1.123 | 1.110 | 1.119 | 454,322 | +0.01(+1.02%) |
May 09, 2003 | 1.109 | 1.119 | 1.106 | 1.107 | 821,274 | -0.01(-0.82%) |
May 08, 2003 | 1.130 | 1.132 | 1.116 | 1.116 | 219,218 | -0.01(-1.03%) |
May 07, 2003 | 1.139 | 1.139 | 1.119 | 1.128 | 791,092 | -0.01(-0.99%) |
May 06, 2003 | 1.115 | 1.140 | 1.115 | 1.139 | 886,404 | +0.03(+2.55%) |
May 05, 2003 | 1.091 | 1.115 | 1.090 | 1.111 | 454,322 | +0.02(+2.26%) |
May 02, 2003 | 1.076 | 1.088 | 1.075 | 1.087 | 298,645 | +0.01(+0.96%) |