Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.364 | 5.402 | 5.354 | 5.388 | 11,283,724 | +0.03(+0.52%) |
Nov 26, 2003 | 5.316 | 5.417 | 5.264 | 5.360 | 34,327,580 | +0.03(+0.60%) |
Nov 25, 2003 | 5.270 | 5.390 | 5.259 | 5.328 | 49,004,152 | +0.07(+1.34%) |
Nov 24, 2003 | 5.054 | 5.281 | 5.025 | 5.258 | 56,159,320 | +0.26(+5.19%) |
Nov 21, 2003 | 5.067 | 5.071 | 4.892 | 4.998 | 53,556,904 | -0.02(-0.35%) |
Nov 20, 2003 | 5.030 | 5.130 | 4.984 | 5.016 | 49,527,280 | -0.10(-1.90%) |
Nov 19, 2003 | 4.956 | 5.153 | 4.881 | 5.113 | 69,112,704 | +0.19(+3.78%) |
Nov 18, 2003 | 5.190 | 5.206 | 4.926 | 4.927 | 59,312,456 | -0.21(-4.07%) |
Nov 17, 2003 | 5.203 | 5.283 | 5.061 | 5.136 | 50,381,620 | -0.11(-2.02%) |
Nov 14, 2003 | 5.389 | 5.420 | 5.231 | 5.242 | 40,603,088 | -0.18(-3.29%) |
Nov 13, 2003 | 5.361 | 5.452 | 5.326 | 5.421 | 36,270,916 | +0.07(+1.33%) |
Nov 12, 2003 | 5.235 | 5.351 | 5.215 | 5.349 | 42,126,064 | +0.13(+2.51%) |
Nov 11, 2003 | 5.267 | 5.331 | 5.207 | 5.218 | 40,437,688 | -0.06(-1.08%) |
Nov 10, 2003 | 5.427 | 5.448 | 5.260 | 5.275 | 29,807,298 | -0.14(-2.51%) |
Nov 07, 2003 | 5.453 | 5.491 | 5.406 | 5.411 | 32,569,144 | +0.02(+0.38%) |
Nov 06, 2003 | 5.508 | 5.531 | 5.351 | 5.391 | 38,987,920 | -0.13(-2.41%) |
Nov 05, 2003 | 5.530 | 5.564 | 5.466 | 5.524 | 31,223,214 | -0.04(-0.78%) |
Nov 04, 2003 | 5.516 | 5.646 | 5.495 | 5.567 | 35,436,380 | +0.02(+0.43%) |
Nov 03, 2003 | 5.375 | 5.543 | 5.354 | 5.543 | 39,017,756 | +0.15(+2.81%) |
Oct 31, 2003 | 5.502 | 5.541 | 5.389 | 5.392 | 30,585,682 | -0.11(-1.91%) |
Oct 30, 2003 | 5.514 | 5.631 | 5.487 | 5.497 | 48,467,976 | -0.02(-0.31%) |
Oct 29, 2003 | 5.518 | 5.580 | 5.435 | 5.514 | 47,947,268 | -0.03(-0.57%) |
Oct 28, 2003 | 5.430 | 5.546 | 5.384 | 5.546 | 52,548,496 | +0.16(+2.97%) |
Oct 27, 2003 | 5.384 | 5.413 | 5.324 | 5.386 | 35,472,976 | +0.09(+1.69%) |
Oct 24, 2003 | 5.202 | 5.297 | 5.138 | 5.296 | 40,627,900 | +0.06(+1.22%) |
Oct 23, 2003 | 5.293 | 5.335 | 5.186 | 5.233 | 50,949,676 | -0.13(-2.34%) |
Oct 22, 2003 | 5.331 | 5.372 | 5.302 | 5.358 | 38,815,716 | -0.08(-1.51%) |
Oct 21, 2003 | 5.428 | 5.492 | 5.398 | 5.440 | 47,800,172 | -0.02(-0.30%) |
Oct 20, 2003 | 5.280 | 5.481 | 5.274 | 5.456 | 64,320,308 | +0.17(+3.17%) |
Oct 17, 2003 | 5.245 | 5.309 | 5.177 | 5.289 | 176,327,520 | -0.25(-4.59%) |
Oct 16, 2003 | 5.553 | 5.620 | 5.526 | 5.543 | 44,706,308 | -0.01(-0.17%) |
Oct 15, 2003 | 5.712 | 5.713 | 5.535 | 5.553 | 40,463,528 | -0.09(-1.59%) |
Oct 14, 2003 | 5.651 | 5.726 | 5.640 | 5.642 | 37,086,724 | -0.04(-0.78%) |
Oct 13, 2003 | 5.646 | 5.712 | 5.522 | 5.687 | 78,299,792 | -0.14(-2.43%) |
Oct 10, 2003 | 5.813 | 5.832 | 5.745 | 5.829 | 29,283,160 | +0.02(+0.35%) |
Oct 09, 2003 | 5.776 | 5.938 | 5.745 | 5.808 | 72,173,864 | +0.17(+3.04%) |
Oct 08, 2003 | 5.558 | 5.717 | 5.522 | 5.637 | 60,165,592 | +0.10(+1.88%) |
Oct 07, 2003 | 5.497 | 5.563 | 5.447 | 5.533 | 38,426,304 | -0.02(-0.43%) |
Oct 06, 2003 | 5.577 | 5.584 | 5.482 | 5.557 | 27,589,982 | +0.03(+0.51%) |
Oct 03, 2003 | 5.406 | 5.601 | 5.384 | 5.529 | 67,107,208 | +0.22(+4.08%) |
Oct 02, 2003 | 5.250 | 5.338 | 5.236 | 5.312 | 35,401,676 | +0.04(+0.73%) |
Oct 01, 2003 | 5.160 | 5.278 | 5.056 | 5.273 | 70,872,624 | +0.10(+1.98%) |
Sep 30, 2003 | 5.344 | 5.350 | 5.138 | 5.171 | 47,461,676 | -0.19(-3.61%) |
Sep 29, 2003 | 5.297 | 5.376 | 5.239 | 5.365 | 34,134,128 | +0.14(+2.64%) |
Sep 26, 2003 | 5.326 | 5.377 | 5.214 | 5.227 | 39,705,292 | -0.12(-2.24%) |
Sep 25, 2003 | 5.306 | 5.470 | 5.256 | 5.347 | 54,193,344 | +0.06(+1.20%) |
Sep 24, 2003 | 5.375 | 5.519 | 5.272 | 5.283 | 69,576,712 | -0.05(-1.01%) |
Sep 23, 2003 | 5.257 | 5.355 | 5.216 | 5.337 | 42,067,072 | +0.12(+2.31%) |
Sep 22, 2003 | 5.220 | 5.237 | 5.160 | 5.216 | 46,509,352 | -0.08(-1.46%) |
Sep 19, 2003 | 5.389 | 5.495 | 5.278 | 5.293 | 45,032,908 | -0.07(-1.24%) |
Sep 18, 2003 | 5.287 | 5.371 | 5.239 | 5.360 | 41,922,648 | +0.06(+1.16%) |
Sep 17, 2003 | 5.282 | 5.354 | 5.235 | 5.298 | 35,860,804 | +0.01(+0.11%) |
Sep 16, 2003 | 5.205 | 5.312 | 5.177 | 5.293 | 41,206,880 | +0.10(+1.89%) |
Sep 15, 2003 | 5.127 | 5.223 | 5.109 | 5.194 | 53,600,012 | +0.12(+2.39%) |
Sep 12, 2003 | 4.991 | 5.076 | 4.917 | 5.073 | 38,120,716 | +0.09(+1.78%) |
Sep 11, 2003 | 5.013 | 5.061 | 4.965 | 4.984 | 40,219,716 | +0.03(+0.56%) |
Sep 10, 2003 | 4.883 | 5.056 | 4.862 | 4.956 | 66,113,632 | +0.05(+1.06%) |
Sep 09, 2003 | 5.000 | 5.032 | 4.871 | 4.904 | 67,147,832 | -0.14(-2.77%) |
Sep 08, 2003 | 5.110 | 5.196 | 5.013 | 5.044 | 48,895,800 | -0.05(-1.00%) |
Sep 05, 2003 | 5.100 | 5.210 | 5.061 | 5.095 | 47,476,236 | -0.07(-1.44%) |
Sep 04, 2003 | 5.045 | 5.188 | 4.899 | 5.169 | 85,879,104 | +0.11(+2.15%) |
Sep 03, 2003 | 5.321 | 5.336 | 5.053 | 5.060 | 82,464,272 | -0.22(-4.13%) |
Sep 02, 2003 | 5.434 | 5.439 | 5.268 | 5.278 | 57,770,008 | -0.06(-1.19%) |
Aug 29, 2003 | 5.292 | 5.384 | 5.239 | 5.342 | 47,663,992 | +2.70(+102.37%) |
Aug 28, 2003 | 2.691 | 2.694 | 2.613 | 2.640 | 73,330,728 | -0.05(-1.78%) |
Aug 27, 2003 | 2.700 | 2.709 | 2.660 | 2.687 | 38,023,728 | -0.02(-0.59%) |
Aug 26, 2003 | 2.681 | 2.710 | 2.658 | 2.703 | 53,545,032 | +0.02(+0.60%) |
Aug 25, 2003 | 2.672 | 2.688 | 2.660 | 2.687 | 42,968,596 | +0.01(+0.46%) |
Aug 22, 2003 | 2.732 | 2.752 | 2.673 | 2.675 | 67,397,304 | -0.04(-1.44%) |
Aug 21, 2003 | 2.680 | 2.721 | 2.665 | 2.714 | 75,802,648 | +0.05(+2.03%) |
Aug 20, 2003 | 2.634 | 2.681 | 2.632 | 2.660 | 60,802,072 | +0.00(+0.12%) |
Aug 19, 2003 | 2.600 | 2.684 | 2.597 | 2.657 | 99,265,616 | +0.05(+1.82%) |
Aug 18, 2003 | 2.501 | 2.609 | 2.499 | 2.609 | 76,960,288 | +0.13(+5.04%) |
Aug 15, 2003 | 2.473 | 2.499 | 2.460 | 2.484 | 24,882,014 | +0.01(+0.36%) |
Aug 14, 2003 | 2.441 | 2.478 | 2.441 | 2.475 | 42,539,148 | +0.03(+1.39%) |
Aug 13, 2003 | 2.499 | 2.503 | 2.439 | 2.441 | 61,867,392 | -0.05(-2.07%) |
Aug 12, 2003 | 2.457 | 2.494 | 2.429 | 2.493 | 58,505,460 | +0.04(+1.54%) |
Aug 11, 2003 | 2.417 | 2.458 | 2.410 | 2.455 | 60,441,088 | +0.03(+1.35%) |
Aug 08, 2003 | 2.462 | 2.473 | 2.404 | 2.422 | 78,838,864 | -0.02(-0.95%) |
Aug 07, 2003 | 2.446 | 2.486 | 2.437 | 2.445 | 67,842,312 | -0.00(-0.02%) |
Aug 06, 2003 | 2.463 | 2.508 | 2.427 | 2.446 | 98,016,696 | -0.02(-0.72%) |
Aug 05, 2003 | 2.483 | 2.513 | 2.463 | 2.464 | 78,730,984 | -0.03(-1.10%) |
Aug 04, 2003 | 2.527 | 2.535 | 2.453 | 2.491 | 110,213,416 | -0.05(-1.82%) |
Aug 01, 2003 | 2.581 | 2.597 | 2.531 | 2.537 | 80,548,352 | -0.05(-1.88%) |
Jul 31, 2003 | 2.625 | 2.630 | 2.582 | 2.586 | 72,876,392 | -0.02(-0.80%) |
Jul 30, 2003 | 2.603 | 2.624 | 2.582 | 2.607 | 66,995,864 | +0.00(+0.02%) |
Jul 29, 2003 | 2.652 | 2.658 | 2.594 | 2.606 | 93,697,328 | -0.07(-2.48%) |
Jul 28, 2003 | 2.716 | 2.717 | 2.660 | 2.673 | 65,120,404 | -0.03(-1.20%) |
Jul 25, 2003 | 2.652 | 2.707 | 2.630 | 2.705 | 135,581,936 | -0.08(-3.02%) |
Jul 24, 2003 | 2.784 | 2.841 | 2.775 | 2.789 | 102,173,208 | +0.04(+1.40%) |
Jul 23, 2003 | 2.717 | 2.771 | 2.702 | 2.751 | 60,406,856 | +0.07(+2.67%) |
Jul 22, 2003 | 2.685 | 2.697 | 2.644 | 2.679 | 50,630,184 | +0.00(+0.10%) |
Jul 21, 2003 | 2.652 | 2.678 | 2.632 | 2.677 | 43,067,140 | +0.02(+0.86%) |
Jul 18, 2003 | 2.670 | 2.675 | 2.632 | 2.654 | 54,745,204 | -0.00(-0.09%) |
Jul 17, 2003 | 2.693 | 2.708 | 2.637 | 2.656 | 58,704,624 | -0.06(-2.25%) |
Jul 16, 2003 | 2.737 | 2.738 | 2.680 | 2.717 | 47,746,456 | -0.01(-0.34%) |
Jul 15, 2003 | 2.763 | 2.768 | 2.714 | 2.727 | 49,592,872 | -0.02(-0.72%) |
Jul 14, 2003 | 2.755 | 2.778 | 2.740 | 2.746 | 59,175,564 | +0.02(+0.78%) |
Jul 11, 2003 | 2.703 | 2.731 | 2.687 | 2.725 | 57,872,700 | +0.02(+0.88%) |
Jul 10, 2003 | 2.715 | 2.738 | 2.691 | 2.701 | 78,829,528 | -0.07(-2.40%) |
Jul 09, 2003 | 2.721 | 2.783 | 2.714 | 2.768 | 85,640,520 | +0.03(+0.91%) |
Jul 08, 2003 | 2.750 | 2.769 | 2.707 | 2.743 | 73,156,464 | -0.00(-0.10%) |
Jul 07, 2003 | 2.686 | 2.752 | 2.680 | 2.745 | 73,358,736 | +0.09(+3.43%) |
Jul 03, 2003 | 2.609 | 2.674 | 2.609 | 2.654 | 62,963,832 | +0.02(+0.80%) |
Jul 02, 2003 | 2.577 | 2.646 | 2.563 | 2.633 | 89,326,616 | +0.06(+2.49%) |
Jul 01, 2003 | 2.494 | 2.575 | 2.474 | 2.569 | 88,553,296 | +0.06(+2.50%) |
Jun 30, 2003 | 2.490 | 2.549 | 2.461 | 2.506 | 69,318,408 | +0.04(+1.60%) |
Jun 27, 2003 | 2.494 | 2.511 | 2.463 | 2.467 | 58,317,708 | -0.02(-0.74%) |
Jun 26, 2003 | 2.437 | 2.497 | 2.425 | 2.485 | 64,403,620 | +0.06(+2.29%) |
Jun 25, 2003 | 2.455 | 2.476 | 2.427 | 2.430 | 56,276,276 | -0.03(-1.03%) |
Jun 24, 2003 | 2.463 | 2.485 | 2.445 | 2.455 | 59,602,940 | -0.01(-0.43%) |
Jun 23, 2003 | 2.457 | 2.466 | 2.433 | 2.466 | 57,698,432 | +0.01(+0.37%) |
Jun 20, 2003 | 2.478 | 2.485 | 2.446 | 2.456 | 73,885,696 | +0.00(+0.02%) |
Jun 19, 2003 | 2.478 | 2.501 | 2.453 | 2.456 | 52,754,600 | -0.02(-0.89%) |
Jun 18, 2003 | 2.443 | 2.503 | 2.434 | 2.478 | 81,731,928 | +0.03(+1.03%) |
Jun 17, 2003 | 2.453 | 2.486 | 2.440 | 2.453 | 67,233,408 | +0.00(+0.12%) |
Jun 16, 2003 | 2.419 | 2.453 | 2.399 | 2.450 | 72,307,944 | +0.06(+2.42%) |
Jun 13, 2003 | 2.428 | 2.438 | 2.386 | 2.392 | 50,842,836 | -0.04(-1.58%) |
Jun 12, 2003 | 2.418 | 2.441 | 2.406 | 2.430 | 80,866,808 | +0.04(+1.69%) |
Jun 11, 2003 | 2.343 | 2.397 | 2.325 | 2.390 | 86,531,568 | +0.05(+2.23%) |
Jun 10, 2003 | 2.346 | 2.346 | 2.322 | 2.338 | 50,694,500 | +0.00(+0.02%) |
Jun 09, 2003 | 2.340 | 2.371 | 2.319 | 2.338 | 68,867,176 | +0.00(+0.02%) |
Jun 06, 2003 | 2.458 | 2.461 | 2.322 | 2.337 | 94,768,872 | -0.10(-4.08%) |
Jun 05, 2003 | 2.458 | 2.459 | 2.411 | 2.436 | 69,354,712 | -0.04(-1.52%) |
Jun 04, 2003 | 2.377 | 2.481 | 2.374 | 2.474 | 93,694,216 | +0.09(+3.64%) |
Jun 03, 2003 | 2.386 | 2.399 | 2.356 | 2.387 | 69,471,928 | -0.01(-0.38%) |
Jun 02, 2003 | 2.457 | 2.464 | 2.392 | 2.396 | 59,273,072 | -0.05(-2.19%) |
May 30, 2003 | 2.415 | 2.462 | 2.407 | 2.450 | 49,614,656 | +0.04(+1.50%) |
May 29, 2003 | 2.443 | 2.453 | 2.395 | 2.414 | 69,598,480 | -0.02(-1.02%) |
May 28, 2003 | 2.458 | 2.494 | 2.434 | 2.439 | 91,525,192 | -0.05(-1.81%) |
May 27, 2003 | 2.383 | 2.491 | 2.376 | 2.484 | 121,731,736 | +0.09(+3.63%) |
May 23, 2003 | 2.393 | 2.410 | 2.380 | 2.397 | 57,419,396 | +0.00(+0.08%) |
May 22, 2003 | 2.340 | 2.395 | 2.330 | 2.395 | 54,736,904 | +0.06(+2.37%) |
May 21, 2003 | 2.348 | 2.361 | 2.323 | 2.339 | 55,806,376 | -0.02(-0.71%) |
May 20, 2003 | 2.332 | 2.368 | 2.308 | 2.356 | 65,836,148 | +0.03(+1.19%) |
May 19, 2003 | 2.373 | 2.381 | 2.326 | 2.328 | 65,922,244 | -0.06(-2.61%) |
May 16, 2003 | 2.362 | 2.411 | 2.357 | 2.391 | 95,974,224 | +0.03(+1.13%) |
May 15, 2003 | 2.353 | 2.385 | 2.333 | 2.364 | 75,978,992 | +0.01(+0.46%) |
May 14, 2003 | 2.358 | 2.372 | 2.326 | 2.353 | 61,451,428 | +0.00(+0.15%) |
May 13, 2003 | 2.279 | 2.360 | 2.275 | 2.349 | 117,772,312 | +0.07(+2.89%) |
May 12, 2003 | 2.249 | 2.299 | 2.248 | 2.283 | 53,268,072 | +0.00(+0.07%) |
May 09, 2003 | 2.262 | 2.286 | 2.242 | 2.282 | 44,647,196 | +0.03(+1.50%) |
May 08, 2003 | 2.255 | 2.271 | 2.244 | 2.248 | 44,193,660 | -0.02(-1.07%) |
May 07, 2003 | 2.285 | 2.292 | 2.265 | 2.272 | 46,929,056 | -0.03(-1.11%) |
May 06, 2003 | 2.270 | 2.308 | 2.267 | 2.298 | 69,410,728 | +0.03(+1.43%) |
May 05, 2003 | 2.287 | 2.304 | 2.265 | 2.265 | 55,009,720 | -0.03(-1.30%) |
May 02, 2003 | 2.224 | 2.299 | 2.223 | 2.295 | 72,023,720 | +0.06(+2.74%) |
May 01, 2003 | 2.226 | 2.246 | 2.221 | 2.234 | 53,517,024 | -0.01(-0.23%) |
Apr 30, 2003 | 2.222 | 2.255 | 2.218 | 2.239 | 59,677,624 | +0.01(+0.23%) |
Apr 29, 2003 | 2.254 | 2.257 | 2.215 | 2.234 | 58,471,232 | -0.02(-0.97%) |
Apr 28, 2003 | 2.244 | 2.265 | 2.231 | 2.256 | 63,715,884 | +0.00(+0.15%) |
Apr 25, 2003 | 2.241 | 2.266 | 2.238 | 2.253 | 80,993,360 | -0.03(-1.24%) |
Apr 24, 2003 | 2.265 | 2.284 | 2.255 | 2.281 | 64,768,756 | +0.01(+0.34%) |
Apr 23, 2003 | 2.254 | 2.284 | 2.230 | 2.273 | 186,836,576 | +0.12(+5.72%) |
Apr 22, 2003 | 2.161 | 2.164 | 2.127 | 2.150 | 126,940,080 | -0.04(-1.69%) |
Apr 21, 2003 | 2.177 | 2.217 | 2.169 | 2.187 | 61,987,720 | +0.01(+0.61%) |
Apr 17, 2003 | 2.126 | 2.179 | 2.122 | 2.174 | 77,294,304 | +0.04(+2.02%) |
Apr 16, 2003 | 2.144 | 2.151 | 2.111 | 2.131 | 61,445,204 | +0.01(+0.27%) |
Apr 15, 2003 | 2.104 | 2.130 | 2.100 | 2.125 | 61,638,144 | +0.01(+0.49%) |
Apr 14, 2003 | 2.092 | 2.117 | 2.085 | 2.115 | 78,718,536 | -0.01(-0.62%) |
Apr 11, 2003 | 2.140 | 2.155 | 2.107 | 2.128 | 47,107,472 | -0.01(-0.46%) |
Apr 10, 2003 | 2.105 | 2.142 | 2.097 | 2.138 | 62,671,308 | +0.04(+2.00%) |
Apr 09, 2003 | 2.151 | 2.151 | 2.085 | 2.096 | 97,269,832 | -0.06(-2.60%) |
Apr 08, 2003 | 2.153 | 2.159 | 2.135 | 2.152 | 56,412,164 | +0.00(+0.15%) |
Apr 07, 2003 | 2.192 | 2.203 | 2.148 | 2.149 | 69,969,840 | +0.01(+0.48%) |
Apr 04, 2003 | 2.157 | 2.157 | 2.124 | 2.138 | 60,068,692 | -0.01(-0.48%) |
Apr 03, 2003 | 2.156 | 2.171 | 2.136 | 2.149 | 69,517,568 | +0.01(+0.37%) |
Apr 02, 2003 | 2.115 | 2.145 | 2.109 | 2.141 | 74,655,376 | +0.07(+3.14%) |
Apr 01, 2003 | 2.073 | 2.094 | 2.061 | 2.076 | 83,505,728 | +0.02(+0.95%) |
Mar 31, 2003 | 2.110 | 2.114 | 2.033 | 2.056 | 143,743,120 | -0.10(-4.46%) |
Mar 28, 2003 | 2.161 | 2.168 | 2.140 | 2.152 | 47,655,804 | -0.01(-0.55%) |
Mar 27, 2003 | 2.159 | 2.176 | 2.146 | 2.164 | 85,453,384 | -0.01(-0.36%) |
Mar 26, 2003 | 2.135 | 2.180 | 2.128 | 2.171 | 99,459,568 | +0.03(+1.58%) |
Mar 25, 2003 | 2.111 | 2.160 | 2.110 | 2.138 | 68,172,616 | +0.03(+1.31%) |
Mar 24, 2003 | 2.137 | 2.145 | 2.098 | 2.110 | 79,652,128 | -0.05(-2.49%) |
Mar 21, 2003 | 2.162 | 2.169 | 2.130 | 2.164 | 77,416,712 | +0.02(+0.72%) |
Mar 20, 2003 | 2.112 | 2.154 | 2.099 | 2.149 | 76,109,992 | +0.03(+1.46%) |
Mar 19, 2003 | 2.123 | 2.127 | 2.089 | 2.118 | 76,289,016 | -0.01(-0.24%) |
Mar 18, 2003 | 2.097 | 2.124 | 2.077 | 2.123 | 83,236,696 | +0.03(+1.24%) |
Mar 17, 2003 | 2.014 | 2.102 | 2.010 | 2.097 | 104,314,824 | +0.07(+3.68%) |
Mar 14, 2003 | 2.003 | 2.029 | 1.991 | 2.022 | 78,946,288 | +0.02(+1.21%) |
Mar 13, 2003 | 1.924 | 2.003 | 1.913 | 1.998 | 109,519,456 | +0.09(+4.87%) |
Mar 12, 2003 | 1.896 | 1.906 | 1.852 | 1.905 | 60,996,028 | +0.00(+0.24%) |
Mar 11, 2003 | 1.921 | 1.925 | 1.896 | 1.901 | 38,053,808 | -0.01(-0.74%) |
Mar 10, 2003 | 1.910 | 1.924 | 1.906 | 1.915 | 42,483,132 | -0.01(-0.55%) |
Mar 07, 2003 | 1.881 | 1.930 | 1.881 | 1.926 | 54,001,296 | +0.03(+1.32%) |
Mar 06, 2003 | 1.892 | 1.903 | 1.886 | 1.901 | 31,916,030 | -0.00(-0.01%) |
Mar 05, 2003 | 1.877 | 1.906 | 1.876 | 1.901 | 42,942,664 | +0.02(+1.01%) |
Mar 04, 2003 | 1.867 | 1.892 | 1.862 | 1.882 | 45,073,304 | +0.01(+0.68%) |
Mar 03, 2003 | 1.892 | 1.914 | 1.868 | 1.869 | 50,761,924 | -0.02(-1.11%) |
Feb 28, 2003 | 1.865 | 1.896 | 1.865 | 1.890 | 46,616,824 | +0.02(+1.30%) |
Feb 27, 2003 | 1.857 | 1.868 | 1.834 | 1.866 | 51,722,476 | +0.02(+0.95%) |
Feb 26, 2003 | 1.859 | 1.872 | 1.846 | 1.848 | 35,548,700 | -0.02(-1.25%) |
Feb 25, 2003 | 1.860 | 1.876 | 1.853 | 1.871 | 50,057,588 | -0.00(-0.13%) |
Feb 24, 2003 | 1.882 | 1.892 | 1.869 | 1.874 | 44,195,736 | -0.01(-0.77%) |
Feb 21, 2003 | 1.849 | 1.890 | 1.840 | 1.888 | 63,128,764 | +0.04(+2.03%) |
Feb 20, 2003 | 1.852 | 1.863 | 1.839 | 1.851 | 37,917,920 | -0.00(-0.26%) |
Feb 19, 2003 | 1.832 | 1.857 | 1.832 | 1.856 | 60,242,960 | +0.01(+0.65%) |
Feb 18, 2003 | 1.808 | 1.845 | 1.806 | 1.843 | 55,429,832 | +0.04(+1.99%) |
Feb 14, 2003 | 1.770 | 1.808 | 1.764 | 1.808 | 53,247,324 | +0.04(+2.32%) |
Feb 13, 2003 | 1.766 | 1.774 | 1.735 | 1.767 | 53,159,152 | -0.00(-0.05%) |
Feb 12, 2003 | 1.762 | 1.792 | 1.762 | 1.768 | 35,265,512 | -0.00(-0.08%) |
Feb 11, 2003 | 1.776 | 1.794 | 1.762 | 1.769 | 37,514,408 | -0.00(-0.22%) |
Feb 10, 2003 | 1.742 | 1.776 | 1.733 | 1.773 | 48,486,060 | +0.03(+1.66%) |
Feb 07, 2003 | 1.765 | 1.775 | 1.726 | 1.744 | 45,743,408 | -0.02(-1.09%) |
Feb 06, 2003 | 1.768 | 1.777 | 1.751 | 1.763 | 42,299,528 | -0.01(-0.50%) |
Feb 05, 2003 | 1.774 | 1.799 | 1.760 | 1.772 | 56,027,324 | +0.01(+0.59%) |
Feb 04, 2003 | 1.780 | 1.780 | 1.744 | 1.762 | 55,042,912 | -0.02(-1.27%) |
Feb 03, 2003 | 1.815 | 1.815 | 1.779 | 1.784 | 56,619,628 | -0.03(-1.49%) |
Jan 31, 2003 | 1.782 | 1.820 | 1.544 | 1.811 | 67,662,856 | +0.02(+1.29%) |
Jan 30, 2003 | 1.806 | 1.811 | 1.788 | 1.788 | 57,244,216 | -0.02(-0.97%) |
Jan 29, 2003 | 1.765 | 1.808 | 1.750 | 1.806 | 79,358,552 | +0.04(+2.04%) |
Jan 28, 2003 | 1.783 | 1.793 | 1.760 | 1.770 | 81,431,104 | -0.01(-0.35%) |
Jan 27, 2003 | 1.784 | 1.807 | 1.774 | 1.776 | 74,822,384 | -0.04(-2.05%) |
Jan 24, 2003 | 1.823 | 1.825 | 1.786 | 1.813 | 74,351,448 | -0.01(-0.62%) |
Jan 23, 2003 | 1.816 | 1.829 | 1.803 | 1.824 | 65,654,620 | +0.01(+0.58%) |
Jan 22, 2003 | 1.792 | 1.831 | 1.792 | 1.814 | 109,081,704 | -0.01(-0.66%) |
Jan 21, 2003 | 1.806 | 1.842 | 1.777 | 1.826 | 119,006,712 | +0.02(+1.22%) |
Jan 17, 2003 | 1.749 | 1.810 | 1.735 | 1.804 | 150,396,832 | +0.09(+5.05%) |
Jan 16, 2003 | 1.759 | 1.759 | 1.704 | 1.717 | 93,381,984 | -0.05(-3.06%) |
Jan 15, 2003 | 1.784 | 1.792 | 1.763 | 1.771 | 51,843,840 | -0.02(-0.92%) |
Jan 14, 2003 | 1.775 | 1.788 | 1.749 | 1.788 | 46,782,792 | +0.01(+0.28%) |
Jan 13, 2003 | 1.775 | 1.803 | 1.768 | 1.783 | 59,939,028 | +0.01(+0.83%) |
Jan 10, 2003 | 1.755 | 1.783 | 1.740 | 1.768 | 59,421,408 | -0.00(-0.22%) |
Jan 09, 2003 | 1.746 | 1.787 | 1.744 | 1.772 | 75,313,032 | +0.04(+2.31%) |
Jan 08, 2003 | 1.740 | 1.757 | 1.710 | 1.732 | 78,780,768 | -0.02(-0.98%) |
Jan 07, 2003 | 1.758 | 1.768 | 1.731 | 1.749 | 74,156,432 | -0.01(-0.59%) |
Jan 06, 2003 | 1.682 | 1.777 | 1.678 | 1.759 | 136,944,960 | +0.07(+4.39%) |
Jan 03, 2003 | 1.677 | 1.687 | 1.661 | 1.685 | 53,029,488 | +0.01(+0.84%) |
Jan 02, 2003 | 1.644 | 1.676 | 1.627 | 1.671 | 79,693,608 | +0.04(+2.26%) |
Dec 31, 2002 | 1.634 | 1.646 | 1.609 | 1.635 | 33,116,202 | +0.00(+0.06%) |
Dec 30, 2002 | 1.627 | 1.648 | 1.617 | 1.634 | 45,184,296 | +0.02(+1.12%) |
Dec 27, 2002 | 1.629 | 1.636 | 1.603 | 1.615 | 34,239,612 | -0.01(-0.86%) |
Dec 26, 2002 | 1.679 | 1.698 | 1.623 | 1.629 | 57,007,584 | -0.05(-2.98%) |
Dec 24, 2002 | 1.686 | 1.688 | 1.667 | 1.680 | 14,612,621 | -0.01(-0.58%) |
Dec 23, 2002 | 1.666 | 1.700 | 1.651 | 1.689 | 36,281,040 | +0.01(+0.37%) |
Dec 20, 2002 | 1.666 | 1.685 | 1.651 | 1.683 | 51,204,856 | +0.03(+1.62%) |
Dec 19, 2002 | 1.670 | 1.691 | 1.641 | 1.656 | 51,313,776 | -0.02(-0.92%) |
Dec 18, 2002 | 1.679 | 1.680 | 1.658 | 1.672 | 40,872,188 | -0.02(-1.03%) |
Dec 17, 2002 | 1.668 | 1.701 | 1.665 | 1.689 | 56,177,732 | +0.02(+1.17%) |
Dec 16, 2002 | 1.636 | 1.673 | 1.628 | 1.670 | 51,917,492 | +0.05(+2.77%) |
Dec 13, 2002 | 1.642 | 1.655 | 1.620 | 1.625 | 60,031,348 | -0.03(-1.92%) |
Dec 12, 2002 | 1.641 | 1.657 | 1.635 | 1.656 | 50,360,484 | +0.03(+1.69%) |
Dec 11, 2002 | 1.633 | 1.658 | 1.613 | 1.629 | 48,062,836 | -0.01(-0.89%) |
Dec 10, 2002 | 1.633 | 1.662 | 1.626 | 1.644 | 42,262,184 | +0.02(+1.08%) |
Dec 09, 2002 | 1.642 | 1.649 | 1.621 | 1.626 | 56,220,264 | -0.03(-1.56%) |
Dec 06, 2002 | 1.598 | 1.654 | 1.593 | 1.652 | 89,905,944 | +0.02(+1.02%) |
Dec 05, 2002 | 1.653 | 1.654 | 1.628 | 1.635 | 49,693,492 | -0.01(-0.59%) |
Dec 04, 2002 | 1.647 | 1.658 | 1.617 | 1.645 | 61,991,868 | -0.02(-0.93%) |
Dec 03, 2002 | 1.688 | 1.692 | 1.654 | 1.660 | 64,827,880 | -0.04(-2.63%) |