Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.494 | 1.503 | 1.475 | 1.484 | 19,531,504 | -0.01(-0.58%) |
May 27, 2004 | 1.494 | 1.520 | 1.474 | 1.493 | 28,945,630 | -0.00(-0.32%) |
May 26, 2004 | 1.445 | 1.501 | 1.443 | 1.497 | 37,463,904 | +0.05(+3.36%) |
May 25, 2004 | 1.425 | 1.450 | 1.416 | 1.449 | 25,796,948 | +0.02(+1.56%) |
May 24, 2004 | 1.433 | 1.450 | 1.420 | 1.427 | 22,469,978 | -0.01(-0.84%) |
May 21, 2004 | 1.454 | 1.458 | 1.422 | 1.439 | 23,857,776 | +0.00(+0.29%) |
May 20, 2004 | 1.431 | 1.458 | 1.426 | 1.435 | 25,796,948 | +0.01(+0.43%) |
May 19, 2004 | 1.428 | 1.451 | 1.414 | 1.428 | 48,255,924 | +0.01(+0.54%) |
May 18, 2004 | 1.369 | 1.428 | 1.363 | 1.421 | 114,068,960 | +0.11(+8.58%) |
May 17, 2004 | 1.273 | 1.311 | 1.270 | 1.308 | 44,814,496 | +0.04(+3.35%) |
May 14, 2004 | 1.289 | 1.293 | 1.252 | 1.266 | 25,216,958 | -0.02(-1.64%) |
May 13, 2004 | 1.278 | 1.298 | 1.271 | 1.287 | 23,347,120 | +0.01(+0.57%) |
May 12, 2004 | 1.251 | 1.292 | 1.234 | 1.280 | 32,234,080 | +0.02(+1.70%) |
May 11, 2004 | 1.251 | 1.281 | 1.249 | 1.258 | 21,166,924 | +0.02(+1.22%) |
May 10, 2004 | 1.256 | 1.261 | 1.230 | 1.243 | 31,566,044 | -0.02(-1.48%) |
May 07, 2004 | 1.288 | 1.310 | 1.262 | 1.262 | 31,476,900 | -0.03(-2.08%) |
May 06, 2004 | 1.323 | 1.323 | 1.283 | 1.289 | 32,152,640 | -0.04(-2.76%) |
May 05, 2004 | 1.333 | 1.344 | 1.318 | 1.325 | 28,980,848 | -0.00(-0.02%) |
May 04, 2004 | 1.350 | 1.358 | 1.311 | 1.325 | 48,894,244 | -0.05(-3.44%) |
May 03, 2004 | 1.386 | 1.397 | 1.352 | 1.373 | 26,911,808 | -0.01(-0.84%) |
Apr 30, 2004 | 1.396 | 1.407 | 1.377 | 1.384 | 26,888,696 | -0.01(-0.83%) |
Apr 29, 2004 | 1.379 | 1.406 | 1.371 | 1.396 | 28,835,574 | +0.00(+0.23%) |
Apr 28, 2004 | 1.402 | 1.431 | 1.379 | 1.393 | 30,599,760 | -0.02(-1.72%) |
Apr 27, 2004 | 1.405 | 1.431 | 1.384 | 1.417 | 29,842,580 | +0.02(+1.35%) |
Apr 26, 2004 | 1.367 | 1.413 | 1.366 | 1.398 | 42,295,332 | +0.03(+2.38%) |
Apr 23, 2004 | 1.442 | 1.450 | 1.343 | 1.366 | 119,582,728 | +0.02(+1.52%) |
Apr 22, 2004 | 1.313 | 1.346 | 1.308 | 1.345 | 31,819,172 | +0.03(+2.39%) |
Apr 21, 2004 | 1.291 | 1.324 | 1.290 | 1.314 | 27,644,776 | +0.02(+1.47%) |
Apr 20, 2004 | 1.330 | 1.343 | 1.291 | 1.295 | 19,487,482 | -0.03(-2.55%) |
Apr 19, 2004 | 1.303 | 1.329 | 1.299 | 1.329 | 20,220,450 | +0.03(+2.04%) |
Apr 16, 2004 | 1.286 | 1.306 | 1.283 | 1.302 | 19,024,150 | +0.01(+0.77%) |
Apr 15, 2004 | 1.289 | 1.296 | 1.276 | 1.292 | 21,980,234 | +0.01(+0.51%) |
Apr 14, 2004 | 1.259 | 1.289 | 1.256 | 1.285 | 35,511,524 | +0.02(+1.85%) |
Apr 13, 2004 | 1.304 | 1.309 | 1.258 | 1.262 | 23,705,900 | -0.03(-2.61%) |
Apr 12, 2004 | 1.302 | 1.324 | 1.286 | 1.296 | 16,328,896 | -0.01(-0.73%) |
Apr 08, 2004 | 1.309 | 1.314 | 1.282 | 1.305 | 23,030,160 | +0.01(+0.86%) |
Apr 07, 2004 | 1.279 | 1.301 | 1.278 | 1.294 | 22,192,640 | +0.01(+1.17%) |
Apr 06, 2004 | 1.299 | 1.307 | 1.268 | 1.279 | 26,511,208 | -0.04(-2.76%) |
Apr 05, 2004 | 1.302 | 1.323 | 1.293 | 1.316 | 17,830,050 | +0.01(+0.96%) |
Apr 02, 2004 | 1.292 | 1.311 | 1.281 | 1.303 | 24,864,780 | +0.04(+2.80%) |
Apr 01, 2004 | 1.262 | 1.288 | 1.258 | 1.268 | 21,141,612 | +0.01(+0.65%) |
Mar 31, 2004 | 1.260 | 1.277 | 1.238 | 1.260 | 26,326,314 | +0.00(+0.00%) |
Mar 30, 2004 | 1.252 | 1.265 | 1.243 | 1.260 | 17,288,578 | +0.00(+0.27%) |
Mar 29, 2004 | 1.227 | 1.260 | 1.224 | 1.256 | 26,863,384 | +0.03(+2.81%) |
Mar 26, 2004 | 1.210 | 1.240 | 1.208 | 1.222 | 31,424,074 | +0.01(+0.84%) |
Mar 25, 2004 | 1.185 | 1.221 | 1.177 | 1.212 | 26,335,118 | +0.04(+3.05%) |
Mar 24, 2004 | 1.184 | 1.200 | 1.170 | 1.176 | 45,087,432 | -0.00(-0.27%) |
Mar 23, 2004 | 1.226 | 1.226 | 1.173 | 1.179 | 40,621,392 | -0.04(-2.92%) |
Mar 22, 2004 | 1.243 | 1.244 | 1.209 | 1.214 | 32,243,984 | -0.04(-3.33%) |
Mar 19, 2004 | 1.290 | 1.298 | 1.254 | 1.256 | 23,971,132 | -0.03(-2.49%) |
Mar 18, 2004 | 1.275 | 1.299 | 1.258 | 1.288 | 18,178,924 | +0.01(+0.73%) |
Mar 17, 2004 | 1.272 | 1.285 | 1.261 | 1.279 | 24,581,938 | +0.02(+1.55%) |
Mar 16, 2004 | 1.287 | 1.296 | 1.234 | 1.259 | 40,993,376 | -0.02(-1.58%) |
Mar 15, 2004 | 1.302 | 1.308 | 1.277 | 1.280 | 25,659,380 | -0.03(-2.03%) |
Mar 12, 2004 | 1.279 | 1.313 | 1.270 | 1.306 | 25,564,732 | +0.04(+2.86%) |
Mar 11, 2004 | 1.270 | 1.302 | 1.262 | 1.270 | 34,067,600 | -0.01(-0.55%) |
Mar 10, 2004 | 1.283 | 1.305 | 1.268 | 1.277 | 39,935,744 | -0.01(-0.48%) |
Mar 09, 2004 | 1.284 | 1.300 | 1.265 | 1.283 | 36,244,492 | +0.01(+0.98%) |
Mar 08, 2004 | 1.299 | 1.307 | 1.261 | 1.270 | 23,809,352 | -0.03(-2.44%) |
Mar 05, 2004 | 1.255 | 1.310 | 1.254 | 1.302 | 33,158,544 | +0.04(+3.11%) |
Mar 04, 2004 | 1.256 | 1.283 | 1.248 | 1.263 | 20,561,620 | +0.00(+0.07%) |
Mar 03, 2004 | 1.236 | 1.279 | 1.231 | 1.262 | 29,115,114 | +0.03(+2.08%) |
Mar 02, 2004 | 1.248 | 1.276 | 1.236 | 1.236 | 36,632,988 | -0.01(-0.71%) |
Mar 01, 2004 | 1.239 | 1.253 | 1.211 | 1.245 | 32,548,838 | +0.01(+1.01%) |
Feb 27, 2004 | 1.243 | 1.256 | 1.228 | 1.233 | 36,998,372 | -0.01(-0.59%) |
Feb 26, 2004 | 1.240 | 1.253 | 1.231 | 1.240 | 31,452,688 | -0.00(-0.31%) |
Feb 25, 2004 | 1.228 | 1.260 | 1.223 | 1.244 | 26,851,278 | +0.01(+1.20%) |
Feb 24, 2004 | 1.231 | 1.238 | 1.210 | 1.229 | 29,438,676 | -0.00(-0.37%) |
Feb 23, 2004 | 1.259 | 1.266 | 1.229 | 1.234 | 32,203,264 | -0.03(-2.43%) |
Feb 20, 2004 | 1.273 | 1.283 | 1.245 | 1.264 | 31,375,650 | -0.00(-0.14%) |
Feb 19, 2004 | 1.312 | 1.320 | 1.261 | 1.266 | 29,284,600 | -0.04(-3.20%) |
Feb 18, 2004 | 1.324 | 1.340 | 1.301 | 1.308 | 26,547,526 | -0.01(-1.08%) |
Feb 17, 2004 | 1.333 | 1.336 | 1.303 | 1.322 | 22,248,768 | -0.00(-0.15%) |
Feb 13, 2004 | 1.355 | 1.356 | 1.318 | 1.324 | 27,131,918 | -0.02(-1.45%) |
Feb 12, 2004 | 1.327 | 1.356 | 1.321 | 1.344 | 36,502,024 | +0.01(+0.96%) |
Feb 11, 2004 | 1.309 | 1.333 | 1.284 | 1.331 | 29,641,178 | +0.03(+2.14%) |
Feb 10, 2004 | 1.311 | 1.316 | 1.297 | 1.303 | 29,937,228 | -0.01(-0.61%) |
Feb 09, 2004 | 1.284 | 1.340 | 1.279 | 1.311 | 36,465,704 | +0.03(+2.05%) |
Feb 06, 2004 | 1.272 | 1.288 | 1.271 | 1.285 | 21,722,704 | +0.01(+1.00%) |
Feb 05, 2004 | 1.288 | 1.288 | 1.258 | 1.272 | 39,349,152 | -0.00(-0.36%) |
Feb 04, 2004 | 1.276 | 1.288 | 1.263 | 1.277 | 42,852,208 | -0.00(-0.02%) |
Feb 03, 2004 | 1.289 | 1.295 | 1.273 | 1.277 | 38,853,904 | -0.00(-0.11%) |
Feb 02, 2004 | 1.253 | 1.295 | 1.246 | 1.278 | 66,609,836 | +0.03(+2.66%) |
Jan 30, 2004 | 1.236 | 1.268 | 1.206 | 1.245 | 227,168,320 | -0.13(-9.69%) |
Jan 29, 2004 | 1.395 | 1.405 | 1.370 | 1.379 | 40,207,584 | -0.01(-0.54%) |
Jan 28, 2004 | 1.394 | 1.431 | 1.361 | 1.386 | 62,720,484 | -0.00(-0.07%) |
Jan 27, 2004 | 1.461 | 1.463 | 1.387 | 1.387 | 80,208,264 | -0.08(-5.38%) |
Jan 26, 2004 | 1.480 | 1.488 | 1.455 | 1.466 | 51,670,936 | -0.03(-1.86%) |
Jan 23, 2004 | 1.487 | 1.503 | 1.480 | 1.494 | 33,859,596 | +0.01(+0.84%) |
Jan 22, 2004 | 1.505 | 1.511 | 1.467 | 1.481 | 35,996,868 | -0.00(-0.26%) |
Jan 21, 2004 | 1.444 | 1.508 | 1.440 | 1.485 | 58,835,532 | +0.04(+2.86%) |
Jan 20, 2004 | 1.438 | 1.448 | 1.418 | 1.444 | 30,368,644 | +0.00(+0.25%) |
Jan 16, 2004 | 1.417 | 1.451 | 1.404 | 1.440 | 37,778,664 | +0.03(+2.32%) |
Jan 15, 2004 | 1.380 | 1.414 | 1.377 | 1.407 | 36,109,080 | +0.02(+1.51%) |
Jan 14, 2004 | 1.405 | 1.418 | 1.377 | 1.386 | 27,959,700 | -0.01(-0.64%) |
Jan 13, 2004 | 1.420 | 1.428 | 1.377 | 1.395 | 37,868,896 | -0.03(-2.28%) |
Jan 12, 2004 | 1.419 | 1.442 | 1.388 | 1.428 | 36,806,832 | +0.01(+0.75%) |
Jan 09, 2004 | 1.381 | 1.452 | 1.381 | 1.417 | 49,694,092 | +0.02(+1.70%) |
Jan 08, 2004 | 1.424 | 1.424 | 1.372 | 1.393 | 52,959,652 | -0.02(-1.60%) |
Jan 07, 2004 | 1.328 | 1.418 | 1.314 | 1.416 | 65,585,552 | +0.10(+7.59%) |
Jan 06, 2004 | 1.313 | 1.331 | 1.310 | 1.316 | 22,867,278 | -0.00(-0.38%) |
Jan 05, 2004 | 1.320 | 1.336 | 1.318 | 1.321 | 28,626,470 | +0.00(+0.24%) |
Jan 02, 2004 | 1.326 | 1.346 | 1.317 | 1.318 | 29,785,350 | -0.01(-0.45%) |
Dec 31, 2003 | 1.326 | 1.336 | 1.313 | 1.324 | 20,639,760 | +0.00(+0.24%) |
Dec 30, 2003 | 1.331 | 1.340 | 1.312 | 1.321 | 22,242,582 | -0.01(-0.79%) |
Dec 29, 2003 | 1.334 | 1.343 | 1.327 | 1.331 | 29,909,074 | -0.01(-0.59%) |
Dec 26, 2003 | 1.340 | 1.351 | 1.333 | 1.339 | 7,664,588 | -0.00(-0.32%) |
Dec 24, 2003 | 1.347 | 1.356 | 1.340 | 1.343 | 7,416,017 | -0.01(-0.55%) |
Dec 23, 2003 | 1.357 | 1.374 | 1.330 | 1.351 | 37,488,548 | -0.00(-0.25%) |
Dec 22, 2003 | 1.344 | 1.360 | 1.340 | 1.354 | 22,033,708 | +0.00(+0.37%) |
Dec 19, 2003 | 1.346 | 1.355 | 1.330 | 1.349 | 41,557,400 | +0.01(+1.11%) |
Dec 18, 2003 | 1.308 | 1.344 | 1.306 | 1.335 | 47,920,628 | +0.04(+2.96%) |
Dec 17, 2003 | 1.272 | 1.311 | 1.263 | 1.296 | 28,484,994 | +0.02(+1.24%) |
Dec 16, 2003 | 1.275 | 1.293 | 1.255 | 1.280 | 34,989,864 | +0.01(+0.50%) |
Dec 15, 2003 | 1.285 | 1.314 | 1.271 | 1.274 | 31,964,378 | +0.00(+0.11%) |
Dec 12, 2003 | 1.283 | 1.283 | 1.254 | 1.273 | 20,556,570 | +0.00(+0.00%) |
Dec 11, 2003 | 1.261 | 1.280 | 1.259 | 1.273 | 39,217,084 | +0.00(+0.07%) |
Dec 10, 2003 | 1.278 | 1.289 | 1.256 | 1.272 | 32,251,336 | -0.02(-1.29%) |
Dec 09, 2003 | 1.303 | 1.314 | 1.280 | 1.288 | 26,813,486 | -0.01(-0.96%) |
Dec 08, 2003 | 1.306 | 1.323 | 1.280 | 1.301 | 29,934,332 | -0.01(-0.59%) |
Dec 05, 2003 | 1.333 | 1.337 | 1.307 | 1.308 | 37,343,220 | -0.02(-1.81%) |
Dec 04, 2003 | 1.339 | 1.349 | 1.298 | 1.333 | 46,491,672 | +0.00(+0.05%) |
Dec 03, 2003 | 1.352 | 1.383 | 1.325 | 1.332 | 36,572,456 | -0.03(-2.01%) |
Dec 02, 2003 | 1.365 | 1.394 | 1.359 | 1.359 | 38,635,356 | -0.01(-0.56%) |
Dec 01, 2003 | 1.333 | 1.368 | 1.333 | 1.367 | 35,077,512 | +0.03(+2.54%) |
Nov 28, 2003 | 1.337 | 1.340 | 1.324 | 1.333 | 8,463,622 | -0.00(-0.12%) |
Nov 26, 2003 | 1.330 | 1.340 | 1.303 | 1.335 | 31,134,540 | +0.01(+0.82%) |
Nov 25, 2003 | 1.349 | 1.350 | 1.315 | 1.324 | 40,625,540 | -0.02(-1.80%) |
Nov 24, 2003 | 1.295 | 1.349 | 1.290 | 1.348 | 45,835,916 | +0.06(+4.47%) |
Nov 21, 2003 | 1.264 | 1.296 | 1.260 | 1.290 | 37,822,280 | +0.03(+2.10%) |
Nov 20, 2003 | 1.241 | 1.291 | 1.230 | 1.264 | 48,392,480 | +0.02(+1.66%) |
Nov 19, 2003 | 1.230 | 1.260 | 1.224 | 1.243 | 39,674,036 | +0.02(+1.41%) |
Nov 18, 2003 | 1.246 | 1.268 | 1.225 | 1.226 | 30,076,204 | -0.02(-1.37%) |
Nov 17, 2003 | 1.220 | 1.249 | 1.211 | 1.243 | 25,544,020 | +0.01(+0.83%) |
Nov 14, 2003 | 1.247 | 1.263 | 1.220 | 1.233 | 42,128,476 | -0.02(-1.42%) |
Nov 13, 2003 | 1.218 | 1.268 | 1.218 | 1.250 | 44,026,412 | +0.02(+1.55%) |
Nov 12, 2003 | 1.194 | 1.238 | 1.190 | 1.231 | 39,690,476 | +0.05(+3.93%) |
Nov 11, 2003 | 1.188 | 1.196 | 1.173 | 1.185 | 43,606,560 | +0.00(+0.13%) |
Nov 10, 2003 | 1.214 | 1.216 | 1.176 | 1.183 | 31,761,822 | -0.03(-2.49%) |
Nov 07, 2003 | 1.228 | 1.240 | 1.208 | 1.213 | 38,898,576 | -0.01(-0.91%) |
Nov 06, 2003 | 1.196 | 1.232 | 1.186 | 1.224 | 47,375,424 | +0.03(+2.47%) |
Nov 05, 2003 | 1.216 | 1.222 | 1.187 | 1.195 | 60,284,288 | -0.02(-1.98%) |
Nov 04, 2003 | 1.248 | 1.263 | 1.212 | 1.219 | 55,432,504 | -0.04(-2.84%) |
Nov 03, 2003 | 1.243 | 1.258 | 1.224 | 1.255 | 34,478,416 | +0.02(+1.25%) |
Oct 31, 2003 | 1.234 | 1.252 | 1.226 | 1.239 | 43,720,984 | +0.00(+0.26%) |
Oct 30, 2003 | 1.181 | 1.252 | 1.218 | 1.236 | 113,678,944 | +0.05(+4.64%) |
Oct 29, 2003 | 1.151 | 1.190 | 1.142 | 1.181 | 368,047,680 | -0.17(-12.55%) |
Oct 28, 2003 | 1.315 | 1.351 | 1.159 | 1.351 | 60,511,796 | +0.05(+3.55%) |
Oct 27, 2003 | 1.330 | 1.338 | 1.285 | 1.304 | 35,861,500 | -0.02(-1.70%) |
Oct 24, 2003 | 1.306 | 1.329 | 1.290 | 1.327 | 24,837,268 | +0.01(+0.79%) |
Oct 23, 2003 | 1.323 | 1.326 | 1.288 | 1.316 | 27,873,692 | -0.01(-0.65%) |
Oct 22, 2003 | 1.353 | 1.355 | 1.302 | 1.325 | 28,943,428 | -0.04(-2.78%) |
Oct 21, 2003 | 1.332 | 1.364 | 1.323 | 1.363 | 31,724,096 | +0.04(+2.74%) |
Oct 20, 2003 | 1.307 | 1.336 | 1.297 | 1.327 | 40,706,384 | +0.02(+1.72%) |
Oct 17, 2003 | 1.353 | 1.361 | 1.301 | 1.304 | 36,628,388 | -0.05(-3.58%) |
Oct 16, 2003 | 1.351 | 1.363 | 1.351 | 1.353 | 22,408,094 | -0.00(-0.07%) |
Oct 15, 2003 | 1.400 | 1.400 | 1.346 | 1.353 | 46,954,904 | -0.04(-2.96%) |
Oct 14, 2003 | 1.393 | 1.399 | 1.369 | 1.395 | 30,805,156 | +0.00(+0.29%) |
Oct 13, 2003 | 1.373 | 1.397 | 1.369 | 1.391 | 33,723,236 | +0.02(+1.63%) |
Oct 10, 2003 | 1.366 | 1.389 | 1.357 | 1.368 | 29,554,290 | -0.00(-0.02%) |
Oct 09, 2003 | 1.363 | 1.391 | 1.352 | 1.369 | 53,103,164 | +0.02(+1.38%) |
Oct 08, 2003 | 1.363 | 1.366 | 1.324 | 1.350 | 52,008,984 | +0.02(+1.62%) |
Oct 07, 2003 | 1.329 | 1.346 | 1.308 | 1.328 | 40,090,384 | -0.01(-1.00%) |
Oct 06, 2003 | 1.343 | 1.356 | 1.318 | 1.342 | 20,147,262 | +0.01(+0.48%) |
Oct 03, 2003 | 1.352 | 1.372 | 1.330 | 1.335 | 40,336,744 | -0.00(-0.17%) |
Oct 02, 2003 | 1.324 | 1.351 | 1.318 | 1.338 | 59,145,172 | +0.05(+3.71%) |
Oct 01, 2003 | 1.267 | 1.303 | 1.263 | 1.290 | 50,195,512 | +0.02(+1.33%) |
Sep 30, 2003 | 1.266 | 1.299 | 1.263 | 1.273 | 62,510,672 | +0.00(+0.07%) |
Sep 29, 2003 | 1.259 | 1.282 | 1.212 | 1.272 | 65,091,316 | +0.01(+1.05%) |
Sep 26, 2003 | 1.260 | 1.280 | 1.251 | 1.259 | 42,531,036 | -0.01(-0.59%) |
Sep 25, 2003 | 1.276 | 1.296 | 1.255 | 1.266 | 42,256,216 | -0.01(-0.77%) |
Sep 24, 2003 | 1.314 | 1.319 | 1.258 | 1.276 | 72,914,672 | -0.04(-3.20%) |
Sep 23, 2003 | 1.315 | 1.344 | 1.291 | 1.318 | 70,674,992 | +0.01(+0.57%) |
Sep 22, 2003 | 1.349 | 1.352 | 1.306 | 1.311 | 73,005,968 | -0.05(-3.75%) |
Sep 19, 2003 | 1.424 | 1.425 | 1.360 | 1.362 | 61,201,224 | -0.05(-3.68%) |
Sep 18, 2003 | 1.404 | 1.417 | 1.389 | 1.414 | 35,311,004 | +0.01(+0.57%) |
Sep 17, 2003 | 1.410 | 1.431 | 1.387 | 1.406 | 47,814,060 | +0.00(+0.06%) |
Sep 16, 2003 | 1.446 | 1.449 | 1.379 | 1.405 | 156,362,032 | -0.09(-6.29%) |
Sep 15, 2003 | 1.522 | 1.541 | 1.494 | 1.499 | 25,531,716 | -0.03(-1.70%) |
Sep 12, 2003 | 1.516 | 1.526 | 1.480 | 1.525 | 29,177,846 | +0.01(+0.46%) |
Sep 11, 2003 | 1.511 | 1.530 | 1.505 | 1.518 | 25,891,596 | +0.02(+1.07%) |
Sep 10, 2003 | 1.556 | 1.583 | 1.488 | 1.502 | 34,453,896 | -0.06(-3.61%) |
Sep 09, 2003 | 1.564 | 1.584 | 1.545 | 1.559 | 29,958,138 | -0.01(-0.90%) |
Sep 08, 2003 | 1.520 | 1.579 | 1.512 | 1.573 | 36,847,596 | +0.05(+3.54%) |
Sep 05, 2003 | 1.522 | 1.537 | 1.497 | 1.519 | 30,183,750 | -0.01(-0.70%) |
Sep 04, 2003 | 1.494 | 1.533 | 1.488 | 1.529 | 30,519,420 | +0.04(+2.59%) |
Sep 03, 2003 | 1.541 | 1.552 | 1.472 | 1.491 | 40,191,076 | -0.05(-3.04%) |
Sep 02, 2003 | 1.515 | 1.538 | 1.485 | 1.538 | 29,804,060 | +0.02(+1.52%) |
Aug 29, 2003 | 1.501 | 1.521 | 1.501 | 1.515 | 19,984,932 | +0.01(+0.71%) |
Aug 28, 2003 | 1.469 | 1.504 | 1.435 | 1.504 | 26,802,854 | +0.05(+3.50%) |
Aug 27, 2003 | 1.458 | 1.468 | 1.439 | 1.453 | 18,691,782 | -0.00(-0.08%) |
Aug 26, 2003 | 1.444 | 1.464 | 1.422 | 1.454 | 24,781,138 | -0.01(-0.62%) |
Aug 25, 2003 | 1.454 | 1.474 | 1.446 | 1.463 | 17,136,702 | +0.01(+0.41%) |
Aug 22, 2003 | 1.519 | 1.523 | 1.454 | 1.457 | 28,877,396 | -0.05(-3.48%) |
Aug 21, 2003 | 1.471 | 1.514 | 1.469 | 1.510 | 42,337,152 | +0.04(+2.83%) |
Aug 20, 2003 | 1.480 | 1.482 | 1.456 | 1.468 | 26,199,752 | -0.02(-1.04%) |
Aug 19, 2003 | 1.454 | 1.487 | 1.445 | 1.484 | 34,090,712 | +0.04(+2.80%) |
Aug 18, 2003 | 1.415 | 1.452 | 1.410 | 1.443 | 37,428,688 | +0.03(+1.96%) |
Aug 15, 2003 | 1.426 | 1.427 | 1.404 | 1.416 | 11,934,391 | +0.01(+0.37%) |
Aug 14, 2003 | 1.421 | 1.427 | 1.396 | 1.410 | 32,116,320 | -0.01(-0.88%) |
Aug 13, 2003 | 1.454 | 1.465 | 1.415 | 1.423 | 29,808,462 | -0.03(-1.88%) |
Aug 12, 2003 | 1.441 | 1.456 | 1.407 | 1.450 | 34,820,380 | +0.01(+0.98%) |
Aug 11, 2003 | 1.418 | 1.451 | 1.412 | 1.436 | 23,175,432 | +0.02(+1.56%) |
Aug 08, 2003 | 1.408 | 1.448 | 1.400 | 1.414 | 37,146,948 | -0.01(-0.61%) |
Aug 07, 2003 | 1.393 | 1.455 | 1.393 | 1.423 | 46,595,188 | +0.03(+2.02%) |
Aug 06, 2003 | 1.409 | 1.429 | 1.371 | 1.395 | 66,647,252 | -0.01(-0.86%) |
Aug 05, 2003 | 1.483 | 1.493 | 1.396 | 1.407 | 46,102,140 | -0.07(-5.04%) |
Aug 04, 2003 | 1.470 | 1.499 | 1.434 | 1.481 | 37,962,456 | +0.01(+1.02%) |
Aug 01, 2003 | 1.550 | 1.572 | 1.458 | 1.466 | 64,240,344 | -0.08(-5.39%) |
Jul 31, 2003 | 1.562 | 1.583 | 1.534 | 1.550 | 40,342,952 | -0.01(-0.81%) |
Jul 30, 2003 | 1.590 | 1.598 | 1.557 | 1.563 | 31,551,738 | -0.03(-1.71%) |
Jul 29, 2003 | 1.579 | 1.590 | 1.527 | 1.590 | 35,383,860 | +0.02(+1.51%) |
Jul 28, 2003 | 1.555 | 1.580 | 1.546 | 1.566 | 23,518,806 | +0.02(+1.10%) |
Jul 25, 2003 | 1.506 | 1.551 | 1.497 | 1.549 | 25,330,314 | +0.05(+3.15%) |
Jul 24, 2003 | 1.516 | 1.536 | 1.498 | 1.502 | 32,316,622 | +0.00(+0.03%) |
Jul 23, 2003 | 1.519 | 1.537 | 1.478 | 1.502 | 44,498,636 | -0.01(-0.36%) |
Jul 22, 2003 | 1.483 | 1.526 | 1.455 | 1.507 | 46,317,848 | +0.01(+0.97%) |
Jul 21, 2003 | 1.508 | 1.519 | 1.472 | 1.492 | 30,954,138 | -0.02(-1.23%) |
Jul 18, 2003 | 1.502 | 1.531 | 1.488 | 1.511 | 35,808,676 | +0.03(+1.88%) |
Jul 17, 2003 | 1.510 | 1.546 | 1.471 | 1.483 | 51,442,020 | -0.05(-2.99%) |
Jul 16, 2003 | 1.566 | 1.567 | 1.511 | 1.529 | 64,358,104 | -0.04(-2.62%) |
Jul 15, 2003 | 1.539 | 1.604 | 1.522 | 1.570 | 120,791,128 | +0.04(+2.77%) |
Jul 14, 2003 | 1.431 | 1.548 | 1.429 | 1.528 | 142,651,408 | +0.18(+13.48%) |
Jul 11, 2003 | 1.324 | 1.357 | 1.327 | 1.346 | 23,705,932 | +0.02(+1.70%) |
Jul 10, 2003 | 1.335 | 1.340 | 1.312 | 1.324 | 25,685,794 | -0.02(-1.74%) |
Jul 09, 2003 | 1.342 | 1.357 | 1.327 | 1.347 | 19,731,804 | +0.01(+0.54%) |
Jul 08, 2003 | 1.340 | 1.357 | 1.322 | 1.340 | 28,827,870 | -0.00(-0.24%) |
Jul 07, 2003 | 1.333 | 1.357 | 1.327 | 1.343 | 34,535,336 | +0.02(+1.83%) |
Jul 03, 2003 | 1.278 | 1.335 | 1.277 | 1.319 | 37,821,584 | +0.04(+3.02%) |
Jul 02, 2003 | 1.249 | 1.306 | 1.249 | 1.280 | 67,590,424 | +0.03(+2.47%) |
Jul 01, 2003 | 1.245 | 1.257 | 1.217 | 1.249 | 40,610,384 | -0.01(-0.99%) |
Jun 30, 2003 | 1.285 | 1.294 | 1.248 | 1.262 | 38,261,804 | -0.02(-1.35%) |
Jun 27, 2003 | 1.273 | 1.303 | 1.264 | 1.279 | 74,829,864 | +0.05(+4.08%) |
Jun 26, 2003 | 1.202 | 1.249 | 1.202 | 1.229 | 33,822,176 | +0.01(+1.12%) |
Jun 25, 2003 | 1.193 | 1.249 | 1.191 | 1.215 | 46,026,204 | +0.02(+1.33%) |
Jun 24, 2003 | 1.172 | 1.217 | 1.172 | 1.199 | 37,122,732 | +0.01(+0.65%) |
Jun 23, 2003 | 1.223 | 1.233 | 1.173 | 1.192 | 37,621,284 | -0.03(-2.40%) |
Jun 20, 2003 | 1.175 | 1.221 | 1.165 | 1.221 | 64,552,904 | +0.06(+4.78%) |
Jun 19, 2003 | 1.230 | 1.232 | 1.153 | 1.165 | 65,850,452 | -0.06(-4.95%) |
Jun 18, 2003 | 1.271 | 1.271 | 1.213 | 1.226 | 45,974,476 | -0.05(-4.17%) |
Jun 17, 2003 | 1.301 | 1.301 | 1.252 | 1.279 | 45,165,572 | -0.00(-0.12%) |
Jun 16, 2003 | 1.246 | 1.285 | 1.227 | 1.281 | 53,564,988 | +0.06(+4.79%) |
Jun 13, 2003 | 1.193 | 1.230 | 1.183 | 1.222 | 56,287,752 | +0.03(+2.61%) |
Jun 12, 2003 | 1.193 | 1.195 | 1.150 | 1.191 | 37,324,136 | +0.00(+0.36%) |
Jun 11, 2003 | 1.187 | 1.198 | 1.170 | 1.187 | 48,416,604 | +0.04(+3.30%) |
Jun 10, 2003 | 1.141 | 1.152 | 1.116 | 1.149 | 37,067,708 | +0.02(+1.83%) |
Jun 09, 2003 | 1.186 | 1.187 | 1.122 | 1.128 | 48,984,488 | -0.06(-4.85%) |
Jun 06, 2003 | 1.228 | 1.262 | 1.181 | 1.186 | 73,960,424 | -0.03(-2.16%) |
Jun 05, 2003 | 1.170 | 1.220 | 1.155 | 1.212 | 33,190,460 | +0.05(+4.40%) |
Jun 04, 2003 | 1.146 | 1.175 | 1.132 | 1.161 | 40,042,500 | +0.02(+1.37%) |
Jun 03, 2003 | 1.146 | 1.156 | 1.119 | 1.145 | 38,475,312 | +0.00(+0.00%) |