Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.790 | 1.875 | 1.779 | 1.854 | 908,707 | +0.07(+3.82%) |
Jul 29, 2004 | 1.790 | 1.845 | 1.771 | 1.786 | 882,176 | -0.01(-0.78%) |
Jul 28, 2004 | 1.746 | 1.818 | 1.739 | 1.800 | 1,294,743 | +0.07(+4.26%) |
Jul 27, 2004 | 1.681 | 1.732 | 1.670 | 1.726 | 734,925 | +0.04(+2.21%) |
Jul 26, 2004 | 1.728 | 1.759 | 1.669 | 1.689 | 1,292,089 | -0.03(-1.67%) |
Jul 23, 2004 | 1.717 | 1.771 | 1.716 | 1.718 | 854,318 | -0.00(-0.20%) |
Jul 22, 2004 | 1.804 | 1.823 | 1.663 | 1.721 | 2,619,997 | -0.08(-4.66%) |
Jul 21, 2004 | 1.789 | 1.831 | 1.787 | 1.805 | 829,113 | +0.00(+0.10%) |
Jul 20, 2004 | 1.877 | 1.877 | 1.772 | 1.803 | 1,597,203 | -0.07(-3.55%) |
Jul 19, 2004 | 1.860 | 1.880 | 1.853 | 1.869 | 780,029 | +0.00(+0.20%) |
Jul 16, 2004 | 1.825 | 1.875 | 1.825 | 1.866 | 920,647 | +0.02(+1.29%) |
Jul 15, 2004 | 1.795 | 1.852 | 1.790 | 1.842 | 925,953 | +0.04(+1.96%) |
Jul 14, 2004 | 1.773 | 1.826 | 1.773 | 1.807 | 976,363 | +0.03(+1.42%) |
Jul 13, 2004 | 1.787 | 1.796 | 1.771 | 1.781 | 1,001,568 | -0.01(-0.48%) |
Jul 12, 2004 | 1.796 | 1.802 | 1.778 | 1.790 | 1,029,426 | -0.02(-0.84%) |
Jul 09, 2004 | 1.827 | 1.827 | 1.790 | 1.805 | 1,135,553 | -0.02(-1.26%) |
Jul 08, 2004 | 1.811 | 1.830 | 1.811 | 1.828 | 1,016,161 | +0.01(+0.39%) |
Jul 07, 2004 | 1.843 | 1.863 | 1.790 | 1.821 | 1,293,416 | -0.01(-0.72%) |
Jul 06, 2004 | 1.788 | 1.843 | 1.775 | 1.834 | 1,276,170 | +0.06(+3.33%) |
Jul 02, 2004 | 1.773 | 1.790 | 1.755 | 1.775 | 539,918 | +0.01(+0.73%) |
Jul 01, 2004 | 1.740 | 1.813 | 1.738 | 1.762 | 1,814,762 | +0.00(+0.19%) |
Jun 30, 2004 | 1.701 | 1.763 | 1.684 | 1.759 | 917,994 | +0.05(+3.05%) |
Jun 29, 2004 | 1.662 | 1.707 | 1.659 | 1.707 | 574,409 | +0.05(+2.79%) |
Jun 28, 2004 | 1.696 | 1.705 | 1.660 | 1.660 | 628,799 | -0.04(-2.07%) |
Jun 25, 2004 | 1.724 | 1.724 | 1.686 | 1.695 | 696,455 | -0.03(-1.70%) |
Jun 24, 2004 | 1.689 | 1.786 | 1.672 | 1.725 | 1,983,238 | +0.04(+2.28%) |
Jun 23, 2004 | 1.666 | 1.696 | 1.658 | 1.686 | 862,277 | +0.02(+1.24%) |
Jun 22, 2004 | 1.641 | 1.670 | 1.634 | 1.666 | 504,100 | +0.03(+1.70%) |
Jun 21, 2004 | 1.613 | 1.640 | 1.600 | 1.638 | 269,295 | +0.04(+2.19%) |
Jun 18, 2004 | 1.621 | 1.638 | 1.601 | 1.603 | 289,194 | -0.02(-0.93%) |
Jun 17, 2004 | 1.640 | 1.640 | 1.580 | 1.618 | 586,348 | -0.02(-1.31%) |
Jun 16, 2004 | 1.617 | 1.640 | 1.602 | 1.639 | 429,812 | +0.02(+1.40%) |
Jun 15, 2004 | 1.601 | 1.635 | 1.583 | 1.617 | 835,746 | +0.03(+1.92%) |
Jun 14, 2004 | 1.600 | 1.601 | 1.568 | 1.586 | 806,561 | +0.01(+0.91%) |
Jun 10, 2004 | 1.545 | 1.583 | 1.545 | 1.572 | 256,030 | +0.04(+2.46%) |
Jun 09, 2004 | 1.597 | 1.597 | 1.531 | 1.534 | 615,533 | -0.06(-3.67%) |
Jun 08, 2004 | 1.592 | 1.600 | 1.577 | 1.592 | 336,951 | +0.00(+0.00%) |
Jun 07, 2004 | 1.571 | 1.592 | 1.564 | 1.592 | 518,693 | +0.03(+1.81%) |
Jun 04, 2004 | 1.579 | 1.594 | 1.557 | 1.564 | 542,571 | -0.02(-1.24%) |
Jun 03, 2004 | 1.578 | 1.599 | 1.559 | 1.584 | 632,779 | +0.01(+0.65%) |
Jun 02, 2004 | 1.531 | 1.583 | 1.531 | 1.574 | 886,156 | +0.05(+3.24%) |
Jun 01, 2004 | 1.523 | 1.591 | 1.516 | 1.524 | 1,213,821 | +0.01(+0.55%) |
May 28, 2004 | 1.533 | 1.546 | 1.496 | 1.516 | 297,154 | -0.02(-1.35%) |
May 27, 2004 | 1.541 | 1.549 | 1.508 | 1.537 | 421,852 | +0.01(+0.89%) |
May 26, 2004 | 1.493 | 1.523 | 1.471 | 1.523 | 382,055 | +0.02(+1.15%) |
May 25, 2004 | 1.461 | 1.521 | 1.455 | 1.506 | 599,614 | +0.06(+3.82%) |
May 24, 2004 | 1.456 | 1.456 | 1.433 | 1.450 | 1,034,733 | +0.02(+1.08%) |
May 21, 2004 | 1.462 | 1.477 | 1.435 | 1.435 | 279,908 | -0.03(-1.98%) |
May 20, 2004 | 1.503 | 1.508 | 1.463 | 1.464 | 492,161 | +0.01(+0.60%) |
May 19, 2004 | 1.459 | 1.492 | 1.453 | 1.455 | 932,586 | -0.02(-1.51%) |
May 18, 2004 | 1.435 | 1.503 | 1.435 | 1.477 | 447,057 | +0.03(+1.90%) |
May 17, 2004 | 1.427 | 1.470 | 1.418 | 1.450 | 578,389 | +0.03(+2.31%) |
May 14, 2004 | 1.418 | 1.431 | 1.399 | 1.417 | 724,313 | +0.00(+0.00%) |
May 13, 2004 | 1.432 | 1.441 | 1.399 | 1.417 | 482,875 | -0.01(-0.71%) |
May 12, 2004 | 1.439 | 1.439 | 1.413 | 1.427 | 687,168 | -0.01(-0.81%) |
May 11, 2004 | 1.376 | 1.467 | 1.376 | 1.439 | 612,880 | +0.04(+3.19%) |
May 10, 2004 | 1.455 | 1.455 | 1.345 | 1.395 | 1,416,788 | -0.04(-2.84%) |
May 07, 2004 | 1.476 | 1.493 | 1.435 | 1.435 | 566,450 | -0.04(-2.38%) |
May 06, 2004 | 1.503 | 1.525 | 1.451 | 1.470 | 703,087 | -0.06(-3.92%) |
May 05, 2004 | 1.538 | 1.548 | 1.509 | 1.530 | 571,756 | -0.01(-0.95%) |
May 04, 2004 | 1.508 | 1.545 | 1.485 | 1.545 | 700,434 | +0.04(+2.76%) |
May 03, 2004 | 1.464 | 1.523 | 1.451 | 1.503 | 1,438,013 | +0.05(+3.15%) |
Apr 30, 2004 | 1.435 | 1.465 | 1.406 | 1.458 | 1,512,302 | -0.01(-0.74%) |
Apr 29, 2004 | 1.560 | 1.564 | 1.453 | 1.468 | 1,622,408 | -0.09(-5.89%) |
Apr 28, 2004 | 1.546 | 1.562 | 1.524 | 1.560 | 2,283,045 | +0.03(+1.72%) |
Apr 27, 2004 | 1.501 | 1.563 | 1.489 | 1.534 | 1,586,590 | +0.06(+3.77%) |
Apr 26, 2004 | 1.483 | 1.499 | 1.451 | 1.478 | 1,333,213 | +0.03(+2.32%) |
Apr 23, 2004 | 1.406 | 1.470 | 1.404 | 1.445 | 1,513,628 | +0.05(+3.45%) |
Apr 22, 2004 | 1.339 | 1.401 | 1.313 | 1.396 | 431,138 | +0.08(+6.28%) |
Apr 21, 2004 | 1.376 | 1.401 | 1.314 | 1.314 | 1,095,755 | -0.08(-5.89%) |
Apr 20, 2004 | 1.358 | 1.409 | 1.358 | 1.396 | 676,556 | +0.02(+1.67%) |
Apr 19, 2004 | 1.418 | 1.432 | 1.366 | 1.373 | 611,553 | -0.04(-2.83%) |
Apr 16, 2004 | 1.393 | 1.430 | 1.325 | 1.413 | 679,209 | +0.02(+1.57%) |
Apr 15, 2004 | 1.283 | 1.391 | 1.283 | 1.391 | 1,216,474 | +0.10(+8.05%) |
Apr 14, 2004 | 1.357 | 1.374 | 1.248 | 1.288 | 3,439,824 | -0.08(-6.00%) |
Apr 13, 2004 | 1.430 | 1.432 | 1.364 | 1.370 | 1,828,028 | -0.09(-5.93%) |
Apr 12, 2004 | 1.514 | 1.514 | 1.397 | 1.456 | 1,254,945 | -0.04(-2.47%) |
Apr 08, 2004 | 1.508 | 1.512 | 1.477 | 1.493 | 393,994 | +0.02(+1.07%) |
Apr 07, 2004 | 1.462 | 1.487 | 1.442 | 1.477 | 363,483 | +0.03(+2.30%) |
Apr 06, 2004 | 1.445 | 1.485 | 1.442 | 1.444 | 472,262 | -0.03(-2.12%) |
Apr 05, 2004 | 1.507 | 1.507 | 1.456 | 1.475 | 452,364 | -0.03(-2.15%) |
Apr 02, 2004 | 1.534 | 1.534 | 1.470 | 1.508 | 465,629 | +0.00(+0.28%) |
Apr 01, 2004 | 1.508 | 1.520 | 1.502 | 1.503 | 819,827 | -0.00(-0.28%) |
Mar 31, 2004 | 1.456 | 1.508 | 1.456 | 1.508 | 493,488 | +0.05(+3.41%) |
Mar 30, 2004 | 1.444 | 1.458 | 1.423 | 1.458 | 608,900 | +0.02(+1.52%) |
Mar 29, 2004 | 1.442 | 1.457 | 1.425 | 1.436 | 701,761 | +0.01(+0.40%) |
Mar 26, 2004 | 1.457 | 1.457 | 1.428 | 1.430 | 657,984 | -0.01(-0.45%) |
Mar 25, 2004 | 1.453 | 1.470 | 1.433 | 1.437 | 786,662 | -0.03(-1.90%) |
Mar 24, 2004 | 1.451 | 1.482 | 1.433 | 1.465 | 397,974 | +0.02(+1.09%) |
Mar 23, 2004 | 1.470 | 1.470 | 1.432 | 1.449 | 299,807 | -0.01(-0.80%) |
Mar 22, 2004 | 1.429 | 1.461 | 1.421 | 1.461 | 370,116 | +0.03(+2.16%) |
Mar 19, 2004 | 1.456 | 1.489 | 1.422 | 1.430 | 547,877 | -0.03(-1.76%) |
Mar 18, 2004 | 1.433 | 1.456 | 1.432 | 1.455 | 460,323 | +0.02(+1.20%) |
Mar 17, 2004 | 1.455 | 1.456 | 1.430 | 1.438 | 371,442 | -0.00(-0.10%) |
Mar 16, 2004 | 1.454 | 1.454 | 1.425 | 1.439 | 382,055 | +0.03(+1.81%) |
Mar 15, 2004 | 1.442 | 1.456 | 1.405 | 1.414 | 652,677 | -0.04(-2.47%) |
Mar 12, 2004 | 1.404 | 1.465 | 1.401 | 1.450 | 390,014 | +0.03(+2.42%) |
Mar 11, 2004 | 1.440 | 1.470 | 1.413 | 1.415 | 1,170,044 | -0.05(-3.35%) |
Mar 10, 2004 | 1.535 | 1.542 | 1.454 | 1.464 | 721,660 | -0.01(-0.36%) |
Mar 09, 2004 | 1.453 | 1.487 | 1.450 | 1.470 | 550,531 | -0.01(-0.43%) |
Mar 08, 2004 | 1.454 | 1.504 | 1.435 | 1.476 | 1,101,062 | +0.03(+2.11%) |
Mar 05, 2004 | 1.456 | 1.465 | 1.438 | 1.445 | 585,022 | -0.01(-0.54%) |
Mar 04, 2004 | 1.464 | 1.465 | 1.451 | 1.453 | 431,138 | -0.01(-0.77%) |
Mar 03, 2004 | 1.466 | 1.468 | 1.438 | 1.465 | 628,799 | -0.00(-0.05%) |
Mar 02, 2004 | 1.508 | 1.523 | 1.451 | 1.465 | 972,383 | +0.01(+0.60%) |
Mar 01, 2004 | 1.404 | 1.501 | 1.404 | 1.457 | 2,019,056 | +0.05(+3.76%) |
Feb 27, 2004 | 1.404 | 1.404 | 1.372 | 1.404 | 648,698 | +0.01(+0.79%) |
Feb 26, 2004 | 1.386 | 1.395 | 1.373 | 1.393 | 732,272 | +0.00(+0.03%) |
Feb 25, 2004 | 1.395 | 1.402 | 1.376 | 1.393 | 817,173 | +0.00(+0.05%) |
Feb 24, 2004 | 1.395 | 1.405 | 1.368 | 1.392 | 746,865 | -0.01(-0.75%) |
Feb 23, 2004 | 1.425 | 1.425 | 1.396 | 1.402 | 754,824 | -0.00(-0.11%) |
Feb 20, 2004 | 1.402 | 1.438 | 1.397 | 1.404 | 916,667 | -0.00(-0.24%) |
Feb 19, 2004 | 1.385 | 1.413 | 1.385 | 1.407 | 730,946 | -0.01(-0.40%) |
Feb 18, 2004 | 1.439 | 1.470 | 1.385 | 1.413 | 1,058,611 | -0.01(-0.64%) |
Feb 17, 2004 | 1.376 | 1.427 | 1.375 | 1.422 | 1,530,874 | +0.06(+4.51%) |
Feb 13, 2004 | 1.361 | 1.366 | 1.319 | 1.361 | 791,968 | +0.01(+0.93%) |
Feb 12, 2004 | 1.347 | 1.357 | 1.294 | 1.348 | 1,816,089 | -0.01(-0.83%) |
Feb 11, 2004 | 1.384 | 1.384 | 1.347 | 1.360 | 858,297 | -0.02(-1.15%) |
Feb 10, 2004 | 1.377 | 1.395 | 1.345 | 1.375 | 1,002,895 | +0.03(+1.93%) |
Feb 09, 2004 | 1.356 | 1.377 | 1.347 | 1.349 | 1,359,745 | -0.00(-0.19%) |
Feb 06, 2004 | 1.366 | 1.366 | 1.333 | 1.352 | 667,270 | +0.00(+0.05%) |
Feb 05, 2004 | 1.327 | 1.352 | 1.301 | 1.351 | 1,158,105 | +0.02(+1.85%) |
Feb 04, 2004 | 1.300 | 1.337 | 1.263 | 1.327 | 1,181,983 | +0.04(+2.74%) |
Feb 03, 2004 | 1.299 | 1.299 | 1.244 | 1.291 | 1,339,846 | -0.04(-2.73%) |
Feb 02, 2004 | 1.299 | 1.335 | 1.272 | 1.327 | 1,724,555 | +0.05(+3.62%) |
Jan 30, 2004 | 1.272 | 1.287 | 1.222 | 1.281 | 631,452 | +0.01(+0.74%) |
Jan 29, 2004 | 1.306 | 1.337 | 1.244 | 1.272 | 968,404 | -0.03(-2.49%) |
Jan 28, 2004 | 1.307 | 1.337 | 1.295 | 1.304 | 1,870,479 | +0.01(+1.05%) |
Jan 27, 2004 | 1.223 | 1.291 | 1.223 | 1.290 | 1,224,434 | +0.03(+2.27%) |
Jan 26, 2004 | 1.249 | 1.262 | 1.219 | 1.262 | 1,503,016 | +0.03(+2.04%) |
Jan 23, 2004 | 1.251 | 1.253 | 1.225 | 1.237 | 769,416 | -0.01(-0.54%) |
Jan 22, 2004 | 1.201 | 1.244 | 1.199 | 1.243 | 716,353 | -0.00(-0.27%) |
Jan 21, 2004 | 1.229 | 1.248 | 1.225 | 1.247 | 1,200,555 | +0.01(+1.13%) |
Jan 20, 2004 | 1.206 | 1.238 | 1.183 | 1.233 | 1,243,006 | +0.03(+2.22%) |
Jan 16, 2004 | 1.214 | 1.223 | 1.150 | 1.206 | 3,584,421 | +0.01(+0.66%) |
Jan 15, 2004 | 1.291 | 1.306 | 1.177 | 1.198 | 6,671,044 | -0.15(-11.42%) |
Jan 14, 2004 | 1.340 | 1.366 | 1.338 | 1.353 | 373,339 | +0.02(+1.33%) |
Jan 13, 2004 | 1.335 | 1.383 | 1.332 | 1.335 | 791,318 | -0.03(-2.13%) |
Jan 12, 2004 | 1.338 | 1.368 | 1.278 | 1.364 | 781,581 | +0.03(+1.95%) |
Jan 09, 2004 | 1.351 | 1.351 | 1.293 | 1.338 | 550,186 | +0.02(+1.83%) |
Jan 08, 2004 | 1.366 | 1.366 | 1.314 | 1.314 | 513,293 | -0.03(-2.11%) |
Jan 07, 2004 | 1.347 | 1.364 | 1.332 | 1.342 | 603,528 | -0.01(-0.39%) |
Jan 06, 2004 | 1.340 | 1.347 | 1.319 | 1.347 | 510,733 | +0.03(+2.03%) |
Jan 05, 2004 | 1.312 | 1.335 | 1.293 | 1.321 | 1,081,163 | +0.03(+2.43%) |
Jan 02, 2004 | 1.289 | 1.302 | 1.251 | 1.289 | 660,637 | -0.01(-0.49%) |
Dec 31, 2003 | 1.281 | 1.319 | 1.259 | 1.296 | 419,199 | +0.02(+1.87%) |
Dec 30, 2003 | 1.328 | 1.328 | 1.272 | 1.272 | 611,208 | -0.03(-2.17%) |
Dec 29, 2003 | 1.300 | 1.318 | 1.287 | 1.300 | 602,028 | +0.02(+1.17%) |
Dec 26, 2003 | 1.271 | 1.306 | 1.259 | 1.285 | 302,128 | +0.03(+2.22%) |
Dec 24, 2003 | 1.262 | 1.263 | 1.255 | 1.257 | 70,640 | -0.00(-0.33%) |
Dec 23, 2003 | 1.266 | 1.268 | 1.236 | 1.262 | 371,031 | +0.01(+1.18%) |
Dec 22, 2003 | 1.226 | 1.262 | 1.225 | 1.247 | 209,546 | +0.01(+0.52%) |
Dec 19, 2003 | 1.256 | 1.262 | 1.206 | 1.240 | 690,379 | +0.00(+0.03%) |
Dec 18, 2003 | 1.205 | 1.256 | 1.205 | 1.240 | 547,174 | +0.03(+2.18%) |
Dec 17, 2003 | 1.206 | 1.244 | 1.174 | 1.214 | 614,936 | -0.03(-2.43%) |
Dec 16, 2003 | 1.253 | 1.253 | 1.197 | 1.244 | 820,715 | +0.03(+2.17%) |
Dec 15, 2003 | 1.234 | 1.283 | 1.169 | 1.217 | 1,814,192 | -0.03(-2.74%) |
Dec 12, 2003 | 1.257 | 1.257 | 1.220 | 1.252 | 260,062 | +0.01(+0.85%) |
Dec 11, 2003 | 1.257 | 1.257 | 1.197 | 1.241 | 413,893 | +0.01(+0.86%) |
Dec 10, 2003 | 1.288 | 1.288 | 1.231 | 1.231 | 322,186 | -0.03(-2.54%) |
Dec 09, 2003 | 1.280 | 1.295 | 1.244 | 1.263 | 724,286 | +0.03(+2.17%) |
Dec 08, 2003 | 1.185 | 1.260 | 1.169 | 1.236 | 707,372 | +0.03(+2.50%) |
Dec 05, 2003 | 1.186 | 1.203 | 1.168 | 1.206 | 330,517 | +0.02(+1.68%) |
Dec 04, 2003 | 1.206 | 1.227 | 1.180 | 1.186 | 246,651 | -0.02(-1.72%) |
Dec 03, 2003 | 1.185 | 1.212 | 1.185 | 1.206 | 365,486 | +0.00(+0.12%) |
Dec 02, 2003 | 1.187 | 1.205 | 1.171 | 1.205 | 184,262 | +0.00(+0.38%) |
Dec 01, 2003 | 1.205 | 1.237 | 1.165 | 1.200 | 291,555 | +0.01(+1.17%) |
Nov 28, 2003 | 1.168 | 1.199 | 1.168 | 1.187 | 70,852 | +0.02(+1.88%) |
Nov 26, 2003 | 1.168 | 1.168 | 1.159 | 1.165 | 163,846 | -0.00(-0.16%) |
Nov 25, 2003 | 1.150 | 1.168 | 1.150 | 1.167 | 159,746 | +0.00(+0.32%) |
Nov 24, 2003 | 1.174 | 1.183 | 1.150 | 1.163 | 366,865 | +0.01(+0.59%) |
Nov 21, 2003 | 1.168 | 1.200 | 1.150 | 1.156 | 433,845 | -0.01(-1.00%) |
Nov 20, 2003 | 1.161 | 1.183 | 1.154 | 1.168 | 256,958 | +0.00(+0.36%) |
Nov 19, 2003 | 1.182 | 1.182 | 1.161 | 1.164 | 709,720 | -0.02(-1.79%) |
Nov 18, 2003 | 1.208 | 1.208 | 1.171 | 1.185 | 521,425 | -0.00(-0.06%) |
Nov 17, 2003 | 1.174 | 1.210 | 1.136 | 1.185 | 516,610 | +0.04(+3.83%) |
Nov 14, 2003 | 1.174 | 1.174 | 1.134 | 1.142 | 225,452 | -0.03(-2.48%) |
Nov 13, 2003 | 1.187 | 1.191 | 1.151 | 1.171 | 263,233 | -0.01(-0.99%) |
Nov 12, 2003 | 1.157 | 1.188 | 1.157 | 1.182 | 263,485 | +0.01(+1.19%) |
Nov 11, 2003 | 1.163 | 1.168 | 1.122 | 1.168 | 263,684 | +0.03(+2.21%) |
Nov 10, 2003 | 1.163 | 1.163 | 1.122 | 1.143 | 303,309 | -0.02(-1.49%) |
Nov 07, 2003 | 1.136 | 1.161 | 1.118 | 1.161 | 421,189 | +0.03(+2.67%) |
Nov 06, 2003 | 1.121 | 1.131 | 1.118 | 1.130 | 293,174 | +0.01(+0.81%) |
Nov 05, 2003 | 1.099 | 1.123 | 1.094 | 1.121 | 513,864 | +0.01(+0.95%) |
Nov 04, 2003 | 1.120 | 1.123 | 1.086 | 1.111 | 405,044 | +0.00(+0.24%) |
Nov 03, 2003 | 1.090 | 1.120 | 1.077 | 1.108 | 465,417 | +0.00(+0.24%) |
Oct 31, 2003 | 1.082 | 1.118 | 1.075 | 1.105 | 273,275 | +0.03(+2.98%) |
Oct 30, 2003 | 1.089 | 1.089 | 1.059 | 1.073 | 297,472 | -0.02(-1.42%) |
Oct 29, 2003 | 1.117 | 1.131 | 1.078 | 1.089 | 642,025 | -0.01(-1.20%) |
Oct 28, 2003 | 1.120 | 1.131 | 1.093 | 1.102 | 631,173 | -0.01(-0.68%) |
Oct 27, 2003 | 1.131 | 1.136 | 1.103 | 1.110 | 603,594 | -0.01(-0.67%) |
Oct 24, 2003 | 1.116 | 1.131 | 1.102 | 1.117 | 260,009 | +0.01(+0.75%) |
Oct 23, 2003 | 1.120 | 1.120 | 1.106 | 1.109 | 201,640 | +0.00(+0.00%) |
Oct 22, 2003 | 1.131 | 1.131 | 1.108 | 1.109 | 405,933 | -0.01(-0.71%) |
Oct 21, 2003 | 1.089 | 1.126 | 1.083 | 1.117 | 441,021 | +0.03(+2.81%) |
Oct 20, 2003 | 1.066 | 1.089 | 1.066 | 1.086 | 246,744 | +0.02(+1.59%) |
Oct 17, 2003 | 1.073 | 1.085 | 1.055 | 1.069 | 486,178 | -0.02(-1.74%) |
Oct 16, 2003 | 1.082 | 1.082 | 1.082 | 1.088 | 797,447 | -0.00(-0.45%) |
Oct 15, 2003 | 1.122 | 1.131 | 1.082 | 1.093 | 1,228,467 | -0.06(-5.10%) |
Oct 14, 2003 | 1.154 | 1.154 | 1.117 | 1.152 | 338,278 | +0.02(+1.53%) |
Oct 13, 2003 | 1.154 | 1.160 | 1.127 | 1.135 | 563,412 | -0.01(-1.18%) |
Oct 10, 2003 | 1.136 | 1.159 | 1.117 | 1.148 | 377,571 | +0.01(+0.99%) |
Oct 09, 2003 | 1.151 | 1.168 | 1.131 | 1.137 | 536,602 | -0.03(-2.33%) |
Oct 08, 2003 | 1.148 | 1.164 | 1.127 | 1.164 | 250,723 | +0.02(+1.38%) |
Oct 07, 2003 | 1.151 | 1.163 | 1.112 | 1.148 | 661,685 | +0.02(+1.70%) |
Oct 06, 2003 | 1.120 | 1.129 | 1.093 | 1.129 | 355,497 | +0.03(+2.32%) |
Oct 03, 2003 | 1.144 | 1.157 | 1.101 | 1.103 | 829,962 | -0.02(-2.21%) |
Oct 02, 2003 | 1.131 | 1.151 | 1.125 | 1.128 | 440,305 | -0.00(-0.23%) |
Oct 01, 2003 | 1.127 | 1.131 | 1.117 | 1.131 | 560,573 | +0.01(+1.15%) |
Sep 30, 2003 | 1.102 | 1.128 | 1.082 | 1.118 | 434,229 | +0.02(+1.78%) |
Sep 29, 2003 | 1.111 | 1.112 | 1.065 | 1.098 | 407,313 | -0.00(-0.21%) |
Sep 26, 2003 | 1.083 | 1.108 | 1.065 | 1.101 | 294,301 | +0.01(+1.32%) |
Sep 25, 2003 | 1.093 | 1.105 | 1.084 | 1.086 | 245,085 | -0.00(-0.17%) |
Sep 24, 2003 | 1.085 | 1.093 | 1.082 | 1.088 | 243,944 | +0.00(+0.24%) |
Sep 23, 2003 | 1.093 | 1.098 | 1.063 | 1.085 | 394,273 | -0.01(-0.69%) |
Sep 22, 2003 | 1.074 | 1.093 | 1.056 | 1.093 | 369,466 | +0.03(+2.98%) |
Sep 19, 2003 | 1.056 | 1.076 | 1.056 | 1.061 | 267,969 | -0.00(-0.14%) |
Sep 18, 2003 | 1.061 | 1.078 | 1.053 | 1.063 | 315,540 | +0.00(+0.00%) |
Sep 17, 2003 | 1.081 | 1.081 | 1.056 | 1.063 | 253,032 | +0.00(+0.03%) |
Sep 16, 2003 | 1.065 | 1.078 | 1.050 | 1.063 | 337,124 | -0.00(-0.32%) |
Sep 15, 2003 | 1.082 | 1.084 | 1.065 | 1.066 | 514,713 | -0.01(-0.77%) |
Sep 12, 2003 | 1.083 | 1.083 | 1.068 | 1.074 | 115,412 | -0.01(-0.87%) |
Sep 11, 2003 | 1.069 | 1.084 | 1.048 | 1.084 | 226,845 | +0.01(+0.91%) |
Sep 10, 2003 | 1.093 | 1.093 | 1.062 | 1.074 | 445,731 | -0.00(-0.04%) |
Sep 09, 2003 | 1.036 | 1.074 | 1.036 | 1.074 | 338,278 | +0.01(+0.92%) |
Sep 08, 2003 | 1.069 | 1.079 | 1.038 | 1.064 | 362,156 | -0.01(-0.63%) |
Sep 05, 2003 | 1.084 | 1.088 | 1.069 | 1.071 | 275,928 | -0.01(-1.04%) |
Sep 04, 2003 | 1.093 | 1.093 | 1.063 | 1.082 | 238,784 | +0.00(+0.24%) |
Sep 03, 2003 | 1.081 | 1.092 | 1.058 | 1.080 | 390,014 | -0.00(-0.45%) |
Sep 02, 2003 | 1.089 | 1.093 | 1.055 | 1.085 | 360,830 | +0.00(+0.21%) |
Aug 29, 2003 | 1.085 | 1.091 | 1.066 | 1.082 | 144,597 | -0.00(-0.21%) |
Aug 28, 2003 | 1.059 | 1.085 | 1.059 | 1.085 | 196,333 | +0.02(+1.70%) |
Aug 27, 2003 | 1.031 | 1.069 | 1.031 | 1.067 | 421,852 | +0.00(+0.43%) |
Aug 26, 2003 | 1.055 | 1.063 | 1.043 | 1.062 | 257,356 | +0.02(+1.73%) |
Aug 25, 2003 | 1.066 | 1.075 | 1.020 | 1.044 | 299,807 | -0.00(-0.39%) |
Aug 22, 2003 | 1.050 | 1.056 | 1.038 | 1.048 | 153,883 | +0.00(+0.22%) |
Aug 21, 2003 | 1.008 | 1.046 | 0.9969 | 1.046 | 327,665 | +0.04(+4.40%) |
Aug 20, 2003 | 0.9807 | 1.007 | 0.9803 | 1.002 | 896,768 | -0.02(-2.28%) |
Aug 19, 2003 | 1.045 | 1.064 | 0.9969 | 1.025 | 590,328 | -0.03(-2.51%) |
Aug 18, 2003 | 1.027 | 1.070 | 1.018 | 1.052 | 646,044 | -0.00(-0.32%) |
Aug 15, 2003 | 1.093 | 1.100 | 1.036 | 1.055 | 401,954 | +0.02(+1.74%) |
Aug 14, 2003 | 1.036 | 1.046 | 1.036 | 1.037 | 279,908 | -0.01(-0.86%) |
Aug 13, 2003 | 1.067 | 1.070 | 1.036 | 1.046 | 400,627 | -0.02(-2.22%) |
Aug 12, 2003 | 1.030 | 1.070 | 1.030 | 1.070 | 520,019 | +0.01(+1.39%) |
Aug 11, 2003 | 1.064 | 1.076 | 1.018 | 1.055 | 437,771 | +0.01(+1.41%) |
Aug 08, 2003 | 1.016 | 1.064 | 0.9988 | 1.040 | 535,938 | +0.04(+3.64%) |
Aug 07, 2003 | 0.9815 | 1.023 | 0.9815 | 1.004 | 441,751 | +0.01(+1.45%) |
Aug 06, 2003 | 0.9649 | 0.9988 | 0.9645 | 0.9894 | 555,837 | -0.00(-0.38%) |
Aug 05, 2003 | 1.020 | 1.020 | 0.9894 | 0.9932 | 837,072 | -0.03(-2.59%) |
Aug 04, 2003 | 1.046 | 1.082 | 0.9604 | 1.020 | 1,058,611 | -0.04(-3.91%) |