Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.222 | 3.240 | 3.206 | 3.226 | 1,940,969 | +0.00(+0.07%) |
Jul 29, 2004 | 3.210 | 3.224 | 3.188 | 3.224 | 2,162,914 | +0.01(+0.20%) |
Jul 28, 2004 | 3.174 | 3.224 | 3.174 | 3.217 | 3,710,246 | +0.04(+1.24%) |
Jul 27, 2004 | 3.176 | 3.186 | 3.152 | 3.178 | 1,244,426 | +0.00(+0.09%) |
Jul 26, 2004 | 3.197 | 3.210 | 3.150 | 3.175 | 3,211,917 | -0.02(-0.72%) |
Jul 23, 2004 | 3.182 | 3.202 | 3.166 | 3.198 | 2,062,411 | -0.01(-0.29%) |
Jul 22, 2004 | 3.187 | 3.224 | 3.178 | 3.207 | 3,480,624 | +0.03(+0.95%) |
Jul 21, 2004 | 3.213 | 3.232 | 3.157 | 3.177 | 3,904,274 | -0.03(-1.05%) |
Jul 20, 2004 | 3.130 | 3.221 | 3.099 | 3.211 | 6,850,277 | +0.16(+5.16%) |
Jul 19, 2004 | 3.030 | 3.063 | 3.020 | 3.053 | 1,702,274 | +0.01(+0.42%) |
Jul 16, 2004 | 3.059 | 3.060 | 2.979 | 3.040 | 1,630,386 | +0.01(+0.26%) |
Jul 15, 2004 | 3.085 | 3.085 | 3.018 | 3.033 | 2,132,903 | -0.06(-2.01%) |
Jul 14, 2004 | 3.049 | 3.117 | 3.045 | 3.095 | 2,042,171 | +0.04(+1.36%) |
Jul 13, 2004 | 3.004 | 3.058 | 2.985 | 3.053 | 1,386,805 | +0.05(+1.50%) |
Jul 12, 2004 | 3.030 | 3.033 | 2.977 | 3.008 | 1,114,609 | -0.04(-1.15%) |
Jul 09, 2004 | 3.055 | 3.055 | 3.007 | 3.043 | 1,218,602 | +0.01(+0.28%) |
Jul 08, 2004 | 3.101 | 3.101 | 3.032 | 3.035 | 1,716,931 | -0.07(-2.35%) |
Jul 07, 2004 | 3.107 | 3.117 | 3.102 | 3.108 | 1,287,698 | +0.00(+0.02%) |
Jul 06, 2004 | 3.109 | 3.124 | 3.103 | 3.107 | 1,886,530 | +0.04(+1.36%) |
Jul 02, 2004 | 3.097 | 3.097 | 3.055 | 3.065 | 1,799,986 | -0.02(-0.77%) |
Jul 01, 2004 | 3.116 | 3.120 | 3.068 | 3.089 | 1,166,955 | -0.03(-1.08%) |
Jun 30, 2004 | 3.034 | 3.123 | 3.014 | 3.123 | 4,933,735 | +0.09(+2.93%) |
Jun 29, 2004 | 3.004 | 3.037 | 2.993 | 3.034 | 1,481,725 | +0.04(+1.17%) |
Jun 28, 2004 | 2.984 | 3.007 | 2.983 | 2.999 | 1,421,702 | +0.01(+0.19%) |
Jun 25, 2004 | 3.000 | 3.002 | 2.964 | 2.993 | 1,348,419 | +0.00(+0.00%) |
Jun 24, 2004 | 2.998 | 3.020 | 2.987 | 2.993 | 1,342,835 | -0.02(-0.76%) |
Jun 23, 2004 | 2.988 | 3.016 | 2.985 | 3.016 | 1,238,842 | +0.03(+0.96%) |
Jun 22, 2004 | 2.971 | 2.995 | 2.959 | 2.987 | 1,510,341 | +0.02(+0.65%) |
Jun 21, 2004 | 2.969 | 2.974 | 2.944 | 2.968 | 690,262 | +0.01(+0.46%) |
Jun 18, 2004 | 2.954 | 2.980 | 2.954 | 2.954 | 1,103,442 | +0.01(+0.22%) |
Jun 17, 2004 | 2.934 | 2.951 | 2.918 | 2.948 | 1,149,506 | +0.01(+0.49%) |
Jun 16, 2004 | 2.941 | 2.941 | 2.919 | 2.934 | 2,003,784 | -0.00(-0.12%) |
Jun 15, 2004 | 2.919 | 2.969 | 2.904 | 2.937 | 1,566,176 | +0.04(+1.46%) |
Jun 14, 2004 | 2.894 | 2.905 | 2.871 | 2.895 | 2,763,142 | -0.04(-1.49%) |
Jun 10, 2004 | 2.974 | 2.986 | 2.921 | 2.939 | 5,215,702 | -0.04(-1.30%) |
Jun 09, 2004 | 3.038 | 3.038 | 2.962 | 2.977 | 3,793,301 | -0.07(-2.42%) |
Jun 08, 2004 | 3.045 | 3.065 | 3.033 | 3.051 | 1,874,665 | -0.00(-0.05%) |
Jun 07, 2004 | 2.987 | 3.071 | 2.987 | 3.053 | 3,590,899 | +0.09(+3.07%) |
Jun 04, 2004 | 2.898 | 2.972 | 2.892 | 2.962 | 4,951,183 | +0.10(+3.61%) |
Jun 03, 2004 | 2.841 | 2.863 | 2.838 | 2.858 | 2,682,181 | +0.03(+1.01%) |
Jun 02, 2004 | 2.823 | 2.838 | 2.802 | 2.830 | 3,502,958 | +0.02(+0.61%) |
Jun 01, 2004 | 2.805 | 2.854 | 2.781 | 2.813 | 957,573 | -0.02(-0.56%) |
May 28, 2004 | 2.845 | 2.845 | 2.807 | 2.828 | 1,312,126 | -0.03(-0.93%) |
May 27, 2004 | 2.737 | 2.855 | 2.724 | 2.855 | 6,631,821 | +0.16(+5.79%) |
May 26, 2004 | 2.699 | 2.704 | 2.650 | 2.699 | 3,316,608 | +0.00(+0.16%) |
May 25, 2004 | 2.679 | 2.702 | 2.671 | 2.694 | 1,640,158 | +0.00(+0.16%) |
May 24, 2004 | 2.679 | 2.697 | 2.661 | 2.690 | 1,500,570 | +0.03(+1.08%) |
May 21, 2004 | 2.672 | 2.678 | 2.651 | 2.661 | 3,480,624 | -0.03(-0.93%) |
May 20, 2004 | 2.672 | 2.694 | 2.652 | 2.686 | 3,505,750 | +0.00(+0.00%) |
May 19, 2004 | 2.686 | 2.715 | 2.665 | 2.686 | 4,240,681 | +0.04(+1.38%) |
May 18, 2004 | 2.622 | 2.654 | 2.616 | 2.650 | 2,762,444 | +0.02(+0.65%) |
May 17, 2004 | 2.651 | 2.654 | 2.629 | 2.633 | 1,780,443 | -0.02(-0.76%) |
May 14, 2004 | 2.651 | 2.669 | 2.621 | 2.653 | 2,179,665 | -0.01(-0.38%) |
May 13, 2004 | 2.669 | 2.674 | 2.650 | 2.663 | 2,673,806 | -0.02(-0.75%) |
May 12, 2004 | 2.700 | 2.700 | 2.661 | 2.683 | 3,073,725 | -0.05(-1.78%) |
May 11, 2004 | 2.683 | 2.736 | 2.683 | 2.732 | 2,637,513 | +0.06(+2.17%) |
May 10, 2004 | 2.676 | 2.697 | 2.658 | 2.674 | 2,179,665 | -0.02(-0.56%) |
May 07, 2004 | 2.726 | 2.732 | 2.681 | 2.689 | 2,857,364 | -0.06(-2.29%) |
May 06, 2004 | 2.739 | 2.769 | 2.724 | 2.752 | 2,094,516 | +0.01(+0.47%) |
May 05, 2004 | 2.733 | 2.750 | 2.711 | 2.739 | 1,439,151 | +0.01(+0.45%) |
May 04, 2004 | 2.733 | 2.749 | 2.708 | 2.727 | 1,890,020 | +0.01(+0.48%) |
May 03, 2004 | 2.736 | 2.751 | 2.711 | 2.714 | 2,498,623 | +0.01(+0.29%) |
Apr 30, 2004 | 2.737 | 2.737 | 2.684 | 2.706 | 3,637,661 | -0.03(-1.18%) |
Apr 29, 2004 | 2.779 | 2.782 | 2.737 | 2.738 | 5,664,477 | -0.04(-1.47%) |
Apr 28, 2004 | 2.800 | 2.815 | 2.685 | 2.779 | 7,757,598 | -0.05(-1.82%) |
Apr 27, 2004 | 2.891 | 2.891 | 2.823 | 2.830 | 3,609,743 | -0.05(-1.81%) |
Apr 26, 2004 | 2.912 | 2.934 | 2.874 | 2.883 | 2,481,873 | -0.01(-0.40%) |
Apr 23, 2004 | 2.892 | 2.900 | 2.857 | 2.894 | 2,391,141 | +0.03(+1.00%) |
Apr 22, 2004 | 2.845 | 2.897 | 2.833 | 2.866 | 8,377,368 | +0.02(+0.73%) |
Apr 21, 2004 | 2.873 | 2.873 | 2.834 | 2.845 | 2,599,824 | -0.01(-0.35%) |
Apr 20, 2004 | 2.901 | 2.909 | 2.850 | 2.855 | 4,422,843 | -0.05(-1.61%) |
Apr 19, 2004 | 2.955 | 2.959 | 2.880 | 2.901 | 3,553,908 | -0.05(-1.53%) |
Apr 16, 2004 | 2.932 | 2.968 | 2.911 | 2.947 | 3,649,526 | +0.02(+0.66%) |
Apr 15, 2004 | 2.901 | 2.930 | 2.899 | 2.927 | 2,968,337 | +0.03(+1.19%) |
Apr 14, 2004 | 2.866 | 2.904 | 2.859 | 2.893 | 3,051,391 | +0.01(+0.32%) |
Apr 13, 2004 | 2.891 | 2.916 | 2.873 | 2.883 | 1,329,574 | -0.01(-0.32%) |
Apr 12, 2004 | 2.887 | 2.896 | 2.873 | 2.893 | 2,160,123 | +0.02(+0.65%) |
Apr 08, 2004 | 2.922 | 2.922 | 2.873 | 2.874 | 1,420,307 | -0.05(-1.67%) |
Apr 07, 2004 | 2.940 | 2.940 | 2.909 | 2.923 | 1,628,990 | -0.02(-0.58%) |
Apr 06, 2004 | 2.937 | 2.974 | 2.930 | 2.940 | 1,275,135 | -0.01(-0.32%) |
Apr 05, 2004 | 2.952 | 2.969 | 2.921 | 2.949 | 3,318,004 | +0.00(+0.02%) |
Apr 02, 2004 | 2.919 | 2.951 | 2.917 | 2.949 | 3,476,437 | +0.09(+3.11%) |
Apr 01, 2004 | 2.830 | 2.874 | 2.823 | 2.860 | 2,568,417 | +0.04(+1.50%) |
Mar 31, 2004 | 2.858 | 2.858 | 2.813 | 2.818 | 2,624,252 | -0.03(-1.13%) |
Mar 30, 2004 | 2.866 | 2.866 | 2.815 | 2.850 | 1,864,196 | -0.01(-0.18%) |
Mar 29, 2004 | 2.851 | 2.856 | 2.810 | 2.855 | 2,347,170 | +0.05(+1.61%) |
Mar 26, 2004 | 2.770 | 2.839 | 2.766 | 2.810 | 3,683,725 | +0.07(+2.51%) |
Mar 25, 2004 | 2.691 | 2.744 | 2.674 | 2.741 | 3,408,039 | +0.05(+2.03%) |
Mar 24, 2004 | 2.708 | 2.722 | 2.684 | 2.686 | 4,854,867 | -0.01(-0.32%) |
Mar 23, 2004 | 2.750 | 2.750 | 2.689 | 2.695 | 1,968,887 | -0.03(-1.05%) |
Mar 22, 2004 | 2.751 | 2.751 | 2.715 | 2.724 | 1,523,602 | -0.05(-1.63%) |
Mar 19, 2004 | 2.800 | 2.800 | 2.765 | 2.769 | 3,003,234 | -0.03(-1.05%) |
Mar 18, 2004 | 2.773 | 2.808 | 2.752 | 2.798 | 2,909,710 | +0.04(+1.61%) |
Mar 17, 2004 | 2.767 | 2.767 | 2.744 | 2.754 | 1,663,190 | -0.01(-0.21%) |
Mar 16, 2004 | 2.801 | 2.801 | 2.730 | 2.760 | 2,250,157 | -0.02(-0.62%) |
Mar 15, 2004 | 2.826 | 2.826 | 2.745 | 2.777 | 4,445,177 | +0.03(+1.20%) |
Mar 12, 2004 | 2.729 | 2.756 | 2.697 | 2.744 | 2,421,850 | +0.03(+1.08%) |
Mar 11, 2004 | 2.744 | 2.749 | 2.712 | 2.714 | 2,068,692 | -0.03(-1.04%) |
Mar 10, 2004 | 2.798 | 2.798 | 2.741 | 2.743 | 2,337,399 | -0.05(-1.75%) |
Mar 09, 2004 | 2.812 | 2.815 | 2.784 | 2.792 | 1,909,562 | -0.03(-1.09%) |
Mar 08, 2004 | 2.801 | 2.835 | 2.801 | 2.823 | 2,284,356 | +0.01(+0.51%) |
Mar 05, 2004 | 2.808 | 2.821 | 2.794 | 2.808 | 2,805,717 | +0.01(+0.44%) |
Mar 04, 2004 | 2.805 | 2.820 | 2.785 | 2.796 | 1,863,498 | +0.01(+0.33%) |
Mar 03, 2004 | 2.772 | 2.790 | 2.753 | 2.787 | 2,927,856 | -0.01(-0.31%) |
Mar 02, 2004 | 2.847 | 2.854 | 2.789 | 2.795 | 3,080,705 | -0.05(-1.81%) |
Mar 01, 2004 | 2.828 | 2.851 | 2.793 | 2.847 | 2,635,419 | +0.96(+50.99%) |
Feb 27, 2004 | 1.874 | 1.894 | 1.872 | 1.886 | 5,300,502 | +0.03(+1.40%) |
Feb 26, 2004 | 1.885 | 1.885 | 1.848 | 1.859 | 4,655,606 | -0.03(-1.73%) |
Feb 25, 2004 | 1.902 | 1.902 | 1.888 | 1.892 | 1,711,696 | -0.02(-1.11%) |
Feb 24, 2004 | 1.899 | 1.915 | 1.886 | 1.914 | 2,361,827 | +0.01(+0.38%) |
Feb 23, 2004 | 1.923 | 1.928 | 1.894 | 1.906 | 1,955,626 | -0.01(-0.56%) |
Feb 20, 2004 | 1.931 | 1.931 | 1.899 | 1.917 | 2,809,904 | -0.02(-0.84%) |
Feb 19, 2004 | 1.900 | 1.951 | 1.898 | 1.933 | 3,696,637 | +0.03(+1.32%) |
Feb 18, 2004 | 1.928 | 1.931 | 1.905 | 1.908 | 2,119,991 | -0.01(-0.74%) |
Feb 17, 2004 | 1.958 | 1.958 | 1.910 | 1.922 | 3,257,982 | -0.04(-2.22%) |
Feb 13, 2004 | 1.988 | 1.997 | 1.957 | 1.966 | 1,615,381 | -0.01(-0.48%) |
Feb 12, 2004 | 1.990 | 1.990 | 1.968 | 1.976 | 1,665,632 | -0.02(-1.18%) |
Feb 11, 2004 | 1.938 | 2.002 | 1.934 | 1.999 | 3,559,491 | +0.06(+3.15%) |
Feb 10, 2004 | 1.926 | 1.942 | 1.926 | 1.938 | 1,196,617 | +0.02(+0.96%) |
Feb 09, 2004 | 1.927 | 1.929 | 1.906 | 1.920 | 1,856,170 | +0.01(+0.37%) |
Feb 06, 2004 | 1.911 | 1.928 | 1.911 | 1.913 | 1,596,536 | +0.01(+0.79%) |
Feb 05, 2004 | 1.891 | 1.909 | 1.888 | 1.898 | 2,772,216 | +0.01(+0.79%) |
Feb 04, 2004 | 1.904 | 1.908 | 1.880 | 1.883 | 5,032,493 | -0.02(-1.20%) |
Feb 03, 2004 | 1.910 | 1.928 | 1.902 | 1.906 | 2,491,644 | -0.00(-0.08%) |
Feb 02, 2004 | 1.914 | 1.928 | 1.903 | 1.907 | 2,929,252 | -0.00(-0.08%) |
Jan 30, 2004 | 1.916 | 1.934 | 1.906 | 1.909 | 3,751,076 | -0.01(-0.37%) |
Jan 29, 2004 | 1.918 | 1.925 | 1.899 | 1.916 | 5,742,298 | +0.01(+0.27%) |
Jan 28, 2004 | 1.977 | 1.977 | 1.910 | 1.911 | 4,480,772 | -0.06(-2.90%) |
Jan 27, 2004 | 2.000 | 2.008 | 1.956 | 1.968 | 2,431,970 | -0.01(-0.64%) |
Jan 26, 2004 | 1.987 | 2.002 | 1.973 | 1.980 | 2,986,832 | +0.01(+0.27%) |
Jan 23, 2004 | 1.961 | 1.980 | 1.957 | 1.975 | 1,959,814 | +0.00(+0.23%) |
Jan 22, 2004 | 1.963 | 1.974 | 1.948 | 1.971 | 1,870,827 | +0.02(+0.80%) |
Jan 21, 2004 | 1.990 | 1.990 | 1.939 | 1.955 | 4,118,541 | -0.05(-2.59%) |
Jan 20, 2004 | 1.992 | 2.021 | 1.992 | 2.007 | 2,447,674 | +0.05(+2.49%) |
Jan 16, 2004 | 1.965 | 1.968 | 1.951 | 1.958 | 1,991,221 | -0.01(-0.49%) |
Jan 15, 2004 | 1.990 | 1.990 | 1.965 | 1.968 | 1,824,763 | -0.03(-1.55%) |
Jan 14, 2004 | 2.011 | 2.015 | 1.993 | 1.999 | 1,153,694 | -0.02(-1.21%) |
Jan 13, 2004 | 2.033 | 2.033 | 2.017 | 2.023 | 1,462,532 | +0.01(+0.43%) |
Jan 12, 2004 | 2.007 | 2.015 | 1.994 | 2.014 | 1,537,909 | -0.00(-0.21%) |
Jan 09, 2004 | 1.990 | 2.031 | 1.979 | 2.019 | 3,368,954 | +0.02(+0.88%) |
Jan 08, 2004 | 2.020 | 2.020 | 1.991 | 2.001 | 1,668,773 | -0.01(-0.41%) |
Jan 07, 2004 | 2.041 | 2.041 | 1.995 | 2.009 | 3,345,922 | -0.03(-1.70%) |
Jan 06, 2004 | 2.052 | 2.052 | 2.033 | 2.044 | 2,713,589 | -0.01(-0.63%) |
Jan 05, 2004 | 2.057 | 2.063 | 2.036 | 2.057 | 1,752,526 | +0.02(+1.08%) |
Jan 02, 2004 | 2.044 | 2.061 | 2.029 | 2.035 | 1,620,615 | +0.02(+1.01%) |
Dec 31, 2003 | 2.023 | 2.029 | 2.014 | 2.015 | 1,560,941 | -0.00(-0.13%) |
Dec 30, 2003 | 2.006 | 2.032 | 1.998 | 2.017 | 1,635,272 | +0.01(+0.59%) |
Dec 29, 2003 | 1.984 | 2.006 | 1.983 | 2.006 | 1,477,189 | +0.03(+1.35%) |
Dec 26, 2003 | 1.981 | 1.990 | 1.971 | 1.979 | 466,921 | -0.00(-0.11%) |
Dec 24, 2003 | 1.971 | 1.993 | 1.969 | 1.981 | 899,295 | +0.01(+0.37%) |
Dec 23, 2003 | 1.960 | 1.977 | 1.957 | 1.974 | 3,244,372 | +0.01(+0.57%) |
Dec 22, 2003 | 1.928 | 1.964 | 1.928 | 1.963 | 4,038,976 | +0.05(+2.41%) |
Dec 19, 2003 | 1.915 | 1.922 | 1.906 | 1.916 | 2,483,269 | +0.00(+0.02%) |
Dec 18, 2003 | 1.918 | 1.921 | 1.913 | 1.916 | 3,143,868 | -0.00(-0.12%) |
Dec 17, 2003 | 1.903 | 1.921 | 1.894 | 1.918 | 5,912,944 | +0.02(+1.01%) |
Dec 16, 2003 | 1.891 | 1.907 | 1.890 | 1.899 | 5,740,204 | +0.01(+0.37%) |
Dec 15, 2003 | 1.923 | 1.926 | 1.892 | 1.892 | 2,675,900 | -0.02(-0.95%) |
Dec 12, 2003 | 1.910 | 1.928 | 1.900 | 1.910 | 3,670,464 | +0.01(+0.76%) |
Dec 11, 2003 | 1.850 | 1.898 | 1.850 | 1.896 | 3,284,154 | +0.02(+0.93%) |
Dec 10, 2003 | 1.887 | 1.888 | 1.864 | 1.879 | 3,747,935 | -0.01(-0.42%) |
Dec 09, 2003 | 1.879 | 1.890 | 1.869 | 1.887 | 5,217,796 | +0.01(+0.34%) |
Dec 08, 2003 | 1.906 | 1.910 | 1.873 | 1.880 | 2,577,490 | -0.03(-1.52%) |
Dec 05, 2003 | 1.895 | 1.920 | 1.895 | 1.909 | 1,880,249 | +0.01(+0.77%) |
Dec 04, 2003 | 1.909 | 1.909 | 1.889 | 1.894 | 2,336,701 | -0.01(-0.72%) |
Dec 03, 2003 | 1.904 | 1.917 | 1.904 | 1.908 | 6,033,338 | -0.00(-0.12%) |
Dec 02, 2003 | 1.912 | 1.914 | 1.912 | 1.910 | 6,487,697 | -0.00(-0.10%) |
Dec 01, 2003 | 1.909 | 1.918 | 1.905 | 1.912 | 6,657,296 | +0.02(+1.20%) |
Nov 28, 2003 | 1.898 | 1.898 | 1.886 | 1.890 | 734,930 | +0.01(+0.51%) |
Nov 26, 2003 | 1.899 | 1.904 | 1.876 | 1.880 | 3,569,961 | +0.00(+0.25%) |
Nov 25, 2003 | 1.883 | 1.894 | 1.862 | 1.875 | 2,019,488 | +0.01(+0.77%) |
Nov 24, 2003 | 1.850 | 1.867 | 1.831 | 1.861 | 2,375,437 | +0.01(+0.38%) |
Nov 21, 2003 | 1.893 | 1.893 | 1.848 | 1.854 | 1,528,487 | -0.04(-2.13%) |
Nov 20, 2003 | 1.867 | 1.910 | 1.867 | 1.894 | 2,125,226 | +0.03(+1.45%) |
Nov 19, 2003 | 1.882 | 1.890 | 1.856 | 1.867 | 1,323,293 | -0.02(-0.96%) |
Nov 18, 2003 | 1.878 | 1.887 | 1.875 | 1.886 | 1,775,558 | +0.01(+0.54%) |
Nov 17, 2003 | 1.884 | 1.885 | 1.868 | 1.875 | 1,535,816 | -0.02(-1.14%) |
Nov 14, 2003 | 1.916 | 1.919 | 1.898 | 1.897 | 2,195,369 | -0.03(-1.67%) |
Nov 13, 2003 | 1.910 | 1.935 | 1.908 | 1.929 | 1,712,743 | +0.02(+0.90%) |
Nov 12, 2003 | 1.929 | 1.929 | 1.904 | 1.912 | 2,653,915 | -0.00(-0.15%) |
Nov 11, 2003 | 1.941 | 1.941 | 1.913 | 1.915 | 2,028,910 | -0.03(-1.41%) |
Nov 10, 2003 | 1.942 | 1.948 | 1.935 | 1.942 | 2,023,675 | +0.01(+0.48%) |
Nov 07, 2003 | 1.925 | 1.936 | 1.925 | 1.933 | 2,330,420 | +0.01(+0.76%) |
Nov 06, 2003 | 1.907 | 1.909 | 1.901 | 1.918 | 3,311,374 | +0.01(+0.62%) |
Nov 05, 2003 | 1.885 | 1.915 | 1.885 | 1.907 | 3,757,357 | +0.01(+0.30%) |
Nov 04, 2003 | 1.893 | 1.903 | 1.887 | 1.901 | 2,508,394 | +0.01(+0.42%) |
Nov 03, 2003 | 1.898 | 1.908 | 1.889 | 1.893 | 2,983,691 | -0.02(-1.25%) |
Oct 31, 2003 | 1.927 | 1.928 | 1.914 | 1.917 | 3,333,359 | -0.03(-1.34%) |
Oct 30, 2003 | 1.947 | 1.966 | 1.940 | 1.943 | 2,278,074 | +0.00(+0.20%) |
Oct 29, 2003 | 1.926 | 1.962 | 1.917 | 1.939 | 2,542,942 | +0.01(+0.66%) |
Oct 28, 2003 | 1.902 | 1.927 | 1.890 | 1.926 | 2,407,891 | +0.05(+2.40%) |
Oct 27, 2003 | 1.883 | 1.888 | 1.867 | 1.881 | 1,685,524 | -0.01(-0.46%) |
Oct 24, 2003 | 1.888 | 1.896 | 1.874 | 1.890 | 3,020,333 | -0.00(-0.08%) |
Oct 23, 2003 | 1.844 | 1.895 | 1.840 | 1.891 | 6,477,228 | +0.05(+2.54%) |
Oct 22, 2003 | 1.799 | 1.847 | 1.799 | 1.844 | 6,872,960 | +0.06(+3.08%) |
Oct 21, 2003 | 1.766 | 1.792 | 1.764 | 1.789 | 4,532,070 | +0.05(+2.59%) |
Oct 20, 2003 | 1.746 | 1.750 | 1.741 | 1.744 | 1,641,553 | -0.00(-0.22%) |
Oct 17, 2003 | 1.742 | 1.759 | 1.742 | 1.748 | 2,383,812 | -0.01(-0.36%) |
Oct 16, 2003 | 1.750 | 1.763 | 1.750 | 1.754 | 2,421,501 | +0.00(+0.16%) |
Oct 15, 2003 | 1.756 | 1.786 | 1.750 | 1.752 | 3,433,862 | -0.01(-0.47%) |
Oct 14, 2003 | 1.727 | 1.762 | 1.727 | 1.760 | 1,856,170 | +0.03(+1.75%) |
Oct 13, 2003 | 1.724 | 1.746 | 1.724 | 1.730 | 635,474 | +0.00(+0.13%) |
Oct 10, 2003 | 1.716 | 1.731 | 1.707 | 1.727 | 1,404,952 | +0.03(+1.97%) |
Oct 09, 2003 | 1.697 | 1.703 | 1.684 | 1.694 | 2,148,258 | +0.01(+0.30%) |
Oct 08, 2003 | 1.717 | 1.717 | 1.686 | 1.689 | 1,273,041 | -0.01(-0.71%) |
Oct 07, 2003 | 1.712 | 1.718 | 1.695 | 1.701 | 1,803,824 | -0.00(-0.21%) |
Oct 06, 2003 | 1.694 | 1.707 | 1.688 | 1.704 | 1,163,116 | +0.01(+0.41%) |
Oct 03, 2003 | 1.693 | 1.708 | 1.687 | 1.697 | 1,288,745 | +0.02(+0.91%) |
Oct 02, 2003 | 1.687 | 1.690 | 1.676 | 1.682 | 1,136,943 | +0.01(+0.44%) |
Oct 01, 2003 | 1.652 | 1.677 | 1.651 | 1.675 | 1,543,144 | +0.02(+1.12%) |
Sep 30, 2003 | 1.665 | 1.666 | 1.646 | 1.656 | 2,550,271 | -0.01(-0.74%) |
Sep 29, 2003 | 1.635 | 1.671 | 1.629 | 1.669 | 2,837,124 | +0.04(+2.26%) |
Sep 26, 2003 | 1.664 | 1.664 | 1.629 | 1.632 | 1,782,886 | -0.03(-2.08%) |
Sep 25, 2003 | 1.695 | 1.695 | 1.664 | 1.666 | 2,277,028 | -0.02(-1.36%) |
Sep 24, 2003 | 1.700 | 1.705 | 1.690 | 1.689 | 4,121,682 | -0.01(-0.73%) |
Sep 23, 2003 | 1.664 | 1.702 | 1.664 | 1.702 | 2,312,622 | +0.04(+2.69%) |
Sep 22, 2003 | 1.681 | 1.682 | 1.654 | 1.657 | 3,453,754 | -0.03(-1.57%) |
Sep 19, 2003 | 1.707 | 1.712 | 1.672 | 1.684 | 2,351,358 | -0.01(-0.41%) |
Sep 18, 2003 | 1.638 | 1.691 | 1.638 | 1.691 | 2,680,088 | +0.05(+3.25%) |
Sep 17, 2003 | 1.649 | 1.650 | 1.636 | 1.638 | 1,662,492 | -0.00(-0.14%) |
Sep 16, 2003 | 1.644 | 1.652 | 1.633 | 1.640 | 3,011,958 | -0.00(-0.27%) |
Sep 15, 2003 | 1.671 | 1.674 | 1.639 | 1.644 | 1,938,876 | -0.03(-1.84%) |
Sep 12, 2003 | 1.685 | 1.688 | 1.669 | 1.675 | 1,746,244 | -0.02(-1.02%) |
Sep 11, 2003 | 1.680 | 1.709 | 1.675 | 1.692 | 1,640,507 | +0.00(+0.00%) |
Sep 10, 2003 | 1.697 | 1.711 | 1.692 | 1.692 | 1,716,931 | -0.01(-0.76%) |
Sep 09, 2003 | 1.712 | 1.722 | 1.702 | 1.705 | 1,434,265 | -0.01(-0.35%) |
Sep 08, 2003 | 1.724 | 1.730 | 1.703 | 1.711 | 2,383,812 | -0.01(-0.55%) |
Sep 05, 2003 | 1.724 | 1.729 | 1.710 | 1.721 | 1,610,146 | -0.01(-0.77%) |
Sep 04, 2003 | 1.746 | 1.751 | 1.726 | 1.734 | 3,002,536 | -0.01(-0.33%) |
Sep 03, 2003 | 1.717 | 1.748 | 1.717 | 1.740 | 1,894,906 | +0.04(+2.21%) |
Sep 02, 2003 | 1.701 | 1.710 | 1.700 | 1.702 | 4,038,976 | -0.01(-0.48%) |
Aug 29, 2003 | 1.681 | 1.722 | 1.681 | 1.711 | 2,134,648 | +0.04(+2.11%) |
Aug 28, 2003 | 1.677 | 1.686 | 1.671 | 1.675 | 2,601,569 | -0.01(-0.32%) |
Aug 27, 2003 | 1.681 | 1.683 | 1.673 | 1.681 | 1,413,327 | -0.01(-0.57%) |
Aug 26, 2003 | 1.684 | 1.695 | 1.678 | 1.690 | 2,600,522 | +0.01(+0.36%) |
Aug 25, 2003 | 1.678 | 1.686 | 1.674 | 1.684 | 1,991,221 | +0.02(+0.95%) |
Aug 22, 2003 | 1.670 | 1.671 | 1.651 | 1.668 | 2,353,452 | +0.00(+0.29%) |
Aug 21, 2003 | 1.675 | 1.675 | 1.654 | 1.664 | 4,176,121 | -0.01(-0.40%) |
Aug 20, 2003 | 1.666 | 1.681 | 1.665 | 1.670 | 2,052,989 | -0.01(-0.55%) |
Aug 19, 2003 | 1.696 | 1.700 | 1.675 | 1.680 | 2,341,936 | -0.02(-1.46%) |
Aug 18, 2003 | 1.702 | 1.717 | 1.702 | 1.704 | 3,250,653 | +0.00(+0.15%) |
Aug 15, 2003 | 1.692 | 1.702 | 1.686 | 1.702 | 734,930 | +0.01(+0.75%) |
Aug 14, 2003 | 1.689 | 1.694 | 1.683 | 1.689 | 3,268,451 | -0.00(-0.17%) |
Aug 13, 2003 | 1.694 | 1.695 | 1.678 | 1.692 | 3,154,338 | -0.00(-0.09%) |
Aug 12, 2003 | 1.678 | 1.707 | 1.675 | 1.694 | 4,779,141 | +0.02(+0.93%) |
Aug 11, 2003 | 1.666 | 1.681 | 1.651 | 1.678 | 2,361,827 | +0.01(+0.55%) |
Aug 08, 2003 | 1.641 | 1.673 | 1.635 | 1.669 | 4,300,703 | +0.03(+1.69%) |
Aug 07, 2003 | 1.629 | 1.641 | 1.617 | 1.641 | 2,730,339 | +0.02(+1.28%) |
Aug 06, 2003 | 1.635 | 1.635 | 1.592 | 1.620 | 1,944,110 | -0.01(-0.88%) |
Aug 05, 2003 | 1.646 | 1.654 | 1.633 | 1.635 | 2,928,205 | -0.01(-0.68%) |
Aug 04, 2003 | 1.649 | 1.661 | 1.645 | 1.646 | 1,880,249 | -0.01(-0.79%) |