Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.512 | 1.522 | 1.493 | 1.502 | 19,294,890 | -0.01(-0.58%) |
May 27, 2004 | 1.513 | 1.539 | 1.493 | 1.511 | 28,594,968 | -0.00(-0.32%) |
May 26, 2004 | 1.462 | 1.519 | 1.461 | 1.516 | 37,010,048 | +0.05(+3.36%) |
May 25, 2004 | 1.443 | 1.468 | 1.433 | 1.467 | 25,484,432 | +0.02(+1.56%) |
May 24, 2004 | 1.450 | 1.468 | 1.438 | 1.444 | 22,197,766 | -0.01(-0.84%) |
May 21, 2004 | 1.471 | 1.476 | 1.440 | 1.456 | 23,568,750 | +0.00(+0.29%) |
May 20, 2004 | 1.448 | 1.476 | 1.443 | 1.452 | 25,484,432 | +0.01(+0.43%) |
May 19, 2004 | 1.445 | 1.469 | 1.431 | 1.446 | 47,671,324 | +0.01(+0.54%) |
May 18, 2004 | 1.386 | 1.445 | 1.380 | 1.438 | 112,687,072 | +0.11(+8.58%) |
May 17, 2004 | 1.288 | 1.327 | 1.286 | 1.324 | 44,271,588 | +0.04(+3.36%) |
May 14, 2004 | 1.304 | 1.309 | 1.268 | 1.281 | 24,911,466 | -0.02(-1.64%) |
May 13, 2004 | 1.293 | 1.314 | 1.287 | 1.303 | 23,064,280 | +0.01(+0.57%) |
May 12, 2004 | 1.266 | 1.308 | 1.249 | 1.296 | 31,843,580 | +0.02(+1.70%) |
May 11, 2004 | 1.266 | 1.297 | 1.265 | 1.274 | 20,910,498 | +0.02(+1.22%) |
May 10, 2004 | 1.272 | 1.276 | 1.245 | 1.258 | 31,183,638 | -0.02(-1.48%) |
May 07, 2004 | 1.304 | 1.326 | 1.277 | 1.277 | 31,095,574 | -0.03(-2.08%) |
May 06, 2004 | 1.339 | 1.339 | 1.298 | 1.304 | 31,763,126 | -0.04(-2.76%) |
May 05, 2004 | 1.350 | 1.360 | 1.335 | 1.341 | 28,629,758 | -0.00(-0.02%) |
May 04, 2004 | 1.366 | 1.375 | 1.327 | 1.342 | 48,301,912 | -0.05(-3.44%) |
May 03, 2004 | 1.403 | 1.414 | 1.368 | 1.390 | 26,585,786 | -0.01(-0.84%) |
Apr 30, 2004 | 1.413 | 1.425 | 1.394 | 1.401 | 26,562,954 | -0.01(-0.83%) |
Apr 29, 2004 | 1.396 | 1.423 | 1.387 | 1.413 | 28,486,246 | +0.00(+0.23%) |
Apr 28, 2004 | 1.419 | 1.448 | 1.396 | 1.410 | 30,229,058 | -0.02(-1.72%) |
Apr 27, 2004 | 1.422 | 1.448 | 1.401 | 1.434 | 29,481,052 | +0.02(+1.35%) |
Apr 26, 2004 | 1.383 | 1.430 | 1.382 | 1.415 | 41,782,944 | +0.03(+2.38%) |
Apr 23, 2004 | 1.460 | 1.468 | 1.359 | 1.382 | 118,134,040 | +0.02(+1.52%) |
Apr 22, 2004 | 1.329 | 1.363 | 1.324 | 1.362 | 31,433,698 | +0.03(+2.39%) |
Apr 21, 2004 | 1.307 | 1.340 | 1.306 | 1.330 | 27,309,874 | +0.02(+1.47%) |
Apr 20, 2004 | 1.347 | 1.359 | 1.307 | 1.311 | 19,251,400 | -0.03(-2.55%) |
Apr 19, 2004 | 1.319 | 1.345 | 1.315 | 1.345 | 19,975,490 | +0.03(+2.04%) |
Apr 16, 2004 | 1.302 | 1.322 | 1.298 | 1.318 | 18,793,682 | +0.01(+0.77%) |
Apr 15, 2004 | 1.305 | 1.312 | 1.291 | 1.308 | 21,713,954 | +0.01(+0.51%) |
Apr 14, 2004 | 1.274 | 1.305 | 1.272 | 1.301 | 35,081,320 | +0.02(+1.85%) |
Apr 13, 2004 | 1.320 | 1.325 | 1.274 | 1.278 | 23,418,714 | -0.03(-2.61%) |
Apr 12, 2004 | 1.318 | 1.340 | 1.301 | 1.312 | 16,131,080 | -0.01(-0.73%) |
Apr 08, 2004 | 1.325 | 1.330 | 1.298 | 1.321 | 22,751,162 | +0.01(+0.86%) |
Apr 07, 2004 | 1.295 | 1.317 | 1.293 | 1.310 | 21,923,786 | +0.02(+1.17%) |
Apr 06, 2004 | 1.315 | 1.323 | 1.284 | 1.295 | 26,190,038 | -0.04(-2.76%) |
Apr 05, 2004 | 1.318 | 1.339 | 1.309 | 1.332 | 17,614,048 | +0.01(+0.96%) |
Apr 02, 2004 | 1.308 | 1.327 | 1.296 | 1.319 | 24,563,556 | +0.04(+2.80%) |
Apr 01, 2004 | 1.278 | 1.304 | 1.273 | 1.283 | 20,885,492 | +0.01(+0.65%) |
Mar 31, 2004 | 1.275 | 1.293 | 1.253 | 1.275 | 26,007,384 | +0.00(+0.00%) |
Mar 30, 2004 | 1.268 | 1.280 | 1.258 | 1.275 | 17,079,136 | +0.00(+0.27%) |
Mar 29, 2004 | 1.242 | 1.276 | 1.239 | 1.272 | 26,537,948 | +0.03(+2.81%) |
Mar 26, 2004 | 1.224 | 1.256 | 1.223 | 1.237 | 31,043,386 | +0.01(+0.84%) |
Mar 25, 2004 | 1.200 | 1.236 | 1.191 | 1.227 | 26,016,082 | +0.04(+3.05%) |
Mar 24, 2004 | 1.198 | 1.215 | 1.184 | 1.190 | 44,541,220 | -0.00(-0.27%) |
Mar 23, 2004 | 1.241 | 1.241 | 1.188 | 1.193 | 40,129,284 | -0.04(-2.92%) |
Mar 22, 2004 | 1.258 | 1.259 | 1.224 | 1.229 | 31,853,366 | -0.04(-3.33%) |
Mar 19, 2004 | 1.306 | 1.314 | 1.270 | 1.272 | 23,680,734 | -0.03(-2.49%) |
Mar 18, 2004 | 1.290 | 1.315 | 1.273 | 1.304 | 17,958,696 | +0.01(+0.73%) |
Mar 17, 2004 | 1.288 | 1.301 | 1.276 | 1.295 | 24,284,142 | +0.02(+1.55%) |
Mar 16, 2004 | 1.303 | 1.312 | 1.249 | 1.275 | 40,496,764 | -0.02(-1.58%) |
Mar 15, 2004 | 1.318 | 1.324 | 1.293 | 1.295 | 25,348,530 | -0.03(-2.03%) |
Mar 12, 2004 | 1.295 | 1.329 | 1.285 | 1.322 | 25,255,028 | +0.04(+2.86%) |
Mar 11, 2004 | 1.286 | 1.318 | 1.277 | 1.285 | 33,654,888 | -0.01(-0.55%) |
Mar 10, 2004 | 1.298 | 1.321 | 1.284 | 1.293 | 39,451,944 | -0.01(-0.48%) |
Mar 09, 2004 | 1.300 | 1.316 | 1.280 | 1.299 | 35,805,408 | +0.01(+0.98%) |
Mar 08, 2004 | 1.315 | 1.323 | 1.276 | 1.286 | 23,520,912 | -0.03(-2.44%) |
Mar 05, 2004 | 1.271 | 1.326 | 1.269 | 1.318 | 32,756,844 | +0.04(+3.11%) |
Mar 04, 2004 | 1.272 | 1.299 | 1.263 | 1.278 | 20,312,528 | +0.00(+0.07%) |
Mar 03, 2004 | 1.251 | 1.295 | 1.246 | 1.278 | 28,762,400 | +0.03(+2.08%) |
Mar 02, 2004 | 1.263 | 1.292 | 1.251 | 1.252 | 36,189,196 | -0.01(-0.71%) |
Mar 01, 2004 | 1.254 | 1.268 | 1.226 | 1.261 | 32,154,526 | +0.01(+1.01%) |
Feb 27, 2004 | 1.259 | 1.271 | 1.243 | 1.248 | 36,550,156 | -0.01(-0.59%) |
Feb 26, 2004 | 1.256 | 1.269 | 1.246 | 1.255 | 31,071,654 | -0.00(-0.31%) |
Feb 25, 2004 | 1.243 | 1.276 | 1.238 | 1.259 | 26,525,988 | +0.01(+1.20%) |
Feb 24, 2004 | 1.246 | 1.253 | 1.225 | 1.244 | 29,082,042 | -0.00(-0.37%) |
Feb 23, 2004 | 1.275 | 1.282 | 1.244 | 1.249 | 31,813,138 | -0.03(-2.43%) |
Feb 20, 2004 | 1.289 | 1.299 | 1.260 | 1.280 | 30,995,548 | -0.00(-0.14%) |
Feb 19, 2004 | 1.328 | 1.336 | 1.276 | 1.282 | 28,929,832 | -0.04(-3.20%) |
Feb 18, 2004 | 1.340 | 1.357 | 1.317 | 1.324 | 26,225,916 | -0.01(-1.08%) |
Feb 17, 2004 | 1.350 | 1.352 | 1.319 | 1.339 | 21,979,236 | -0.00(-0.15%) |
Feb 13, 2004 | 1.372 | 1.373 | 1.334 | 1.341 | 26,803,230 | -0.02(-1.45%) |
Feb 12, 2004 | 1.343 | 1.372 | 1.338 | 1.360 | 36,059,820 | +0.01(+0.96%) |
Feb 11, 2004 | 1.325 | 1.350 | 1.300 | 1.347 | 29,282,090 | +0.03(+2.14%) |
Feb 10, 2004 | 1.327 | 1.333 | 1.313 | 1.319 | 29,574,552 | -0.01(-0.61%) |
Feb 09, 2004 | 1.300 | 1.357 | 1.295 | 1.327 | 36,023,940 | +0.03(+2.05%) |
Feb 06, 2004 | 1.288 | 1.304 | 1.286 | 1.301 | 21,459,544 | +0.01(+1.00%) |
Feb 05, 2004 | 1.304 | 1.304 | 1.273 | 1.288 | 38,872,456 | -0.00(-0.36%) |
Feb 04, 2004 | 1.292 | 1.304 | 1.279 | 1.292 | 42,333,076 | -0.00(-0.02%) |
Feb 03, 2004 | 1.304 | 1.311 | 1.289 | 1.293 | 38,383,208 | -0.00(-0.11%) |
Feb 02, 2004 | 1.268 | 1.311 | 1.262 | 1.294 | 65,802,892 | +0.03(+2.66%) |
Jan 30, 2004 | 1.251 | 1.283 | 1.221 | 1.260 | 224,416,304 | -0.14(-9.69%) |
Jan 29, 2004 | 1.412 | 1.422 | 1.387 | 1.396 | 39,720,488 | -0.01(-0.54%) |
Jan 28, 2004 | 1.411 | 1.448 | 1.378 | 1.403 | 61,960,656 | -0.00(-0.07%) |
Jan 27, 2004 | 1.479 | 1.481 | 1.404 | 1.404 | 79,236,576 | -0.08(-5.38%) |
Jan 26, 2004 | 1.498 | 1.506 | 1.473 | 1.484 | 51,044,968 | -0.03(-1.86%) |
Jan 23, 2004 | 1.505 | 1.522 | 1.498 | 1.512 | 33,449,404 | +0.01(+0.84%) |
Jan 22, 2004 | 1.523 | 1.529 | 1.485 | 1.499 | 35,560,784 | -0.00(-0.26%) |
Jan 21, 2004 | 1.461 | 1.526 | 1.458 | 1.503 | 58,122,768 | +0.04(+2.86%) |
Jan 20, 2004 | 1.456 | 1.466 | 1.436 | 1.461 | 30,000,742 | +0.00(+0.25%) |
Jan 16, 2004 | 1.435 | 1.469 | 1.421 | 1.458 | 37,320,992 | +0.03(+2.33%) |
Jan 15, 2004 | 1.397 | 1.431 | 1.393 | 1.425 | 35,671,636 | +0.02(+1.51%) |
Jan 14, 2004 | 1.422 | 1.436 | 1.394 | 1.403 | 27,620,982 | -0.01(-0.64%) |
Jan 13, 2004 | 1.438 | 1.445 | 1.394 | 1.412 | 37,410,136 | -0.03(-2.28%) |
Jan 12, 2004 | 1.437 | 1.460 | 1.405 | 1.445 | 36,360,936 | +0.01(+0.75%) |
Jan 09, 2004 | 1.398 | 1.469 | 1.398 | 1.434 | 49,092,072 | +0.02(+1.70%) |
Jan 08, 2004 | 1.441 | 1.442 | 1.389 | 1.410 | 52,318,072 | -0.02(-1.60%) |
Jan 07, 2004 | 1.344 | 1.436 | 1.330 | 1.433 | 64,791,016 | +0.10(+7.59%) |
Jan 06, 2004 | 1.329 | 1.348 | 1.326 | 1.332 | 22,590,252 | -0.01(-0.38%) |
Jan 05, 2004 | 1.336 | 1.352 | 1.334 | 1.337 | 28,279,674 | +0.00(+0.24%) |
Jan 02, 2004 | 1.343 | 1.362 | 1.333 | 1.334 | 29,424,516 | -0.01(-0.45%) |
Dec 31, 2003 | 1.342 | 1.352 | 1.330 | 1.340 | 20,389,720 | +0.00(+0.24%) |
Dec 30, 2003 | 1.348 | 1.357 | 1.328 | 1.337 | 21,973,124 | -0.01(-0.78%) |
Dec 29, 2003 | 1.350 | 1.359 | 1.343 | 1.347 | 29,546,742 | -0.01(-0.59%) |
Dec 26, 2003 | 1.356 | 1.367 | 1.350 | 1.356 | 7,571,735 | -0.00(-0.32%) |
Dec 24, 2003 | 1.364 | 1.373 | 1.356 | 1.360 | 7,326,176 | -0.01(-0.56%) |
Dec 23, 2003 | 1.373 | 1.391 | 1.346 | 1.367 | 37,034,392 | -0.00(-0.25%) |
Dec 22, 2003 | 1.361 | 1.377 | 1.356 | 1.371 | 21,766,782 | +0.01(+0.37%) |
Dec 19, 2003 | 1.362 | 1.372 | 1.346 | 1.366 | 41,053,952 | +0.01(+1.11%) |
Dec 18, 2003 | 1.324 | 1.360 | 1.322 | 1.351 | 47,340,092 | +0.04(+2.96%) |
Dec 17, 2003 | 1.287 | 1.327 | 1.278 | 1.312 | 28,139,912 | +0.02(+1.24%) |
Dec 16, 2003 | 1.290 | 1.309 | 1.270 | 1.296 | 34,565,980 | +0.01(+0.50%) |
Dec 15, 2003 | 1.301 | 1.330 | 1.287 | 1.290 | 31,577,146 | +0.00(+0.11%) |
Dec 12, 2003 | 1.299 | 1.299 | 1.269 | 1.288 | 20,307,536 | +0.00(+0.00%) |
Dec 11, 2003 | 1.276 | 1.296 | 1.274 | 1.288 | 38,741,988 | +0.00(+0.07%) |
Dec 10, 2003 | 1.293 | 1.305 | 1.271 | 1.287 | 31,860,628 | -0.02(-1.29%) |
Dec 09, 2003 | 1.319 | 1.330 | 1.296 | 1.304 | 26,488,654 | -0.01(-0.96%) |
Dec 08, 2003 | 1.322 | 1.339 | 1.296 | 1.317 | 29,571,694 | -0.01(-0.59%) |
Dec 05, 2003 | 1.349 | 1.353 | 1.323 | 1.324 | 36,890,824 | -0.02(-1.81%) |
Dec 04, 2003 | 1.356 | 1.366 | 1.313 | 1.349 | 45,928,448 | +0.00(+0.05%) |
Dec 03, 2003 | 1.368 | 1.400 | 1.341 | 1.348 | 36,129,400 | -0.03(-2.01%) |
Dec 02, 2003 | 1.381 | 1.411 | 1.376 | 1.376 | 38,167,308 | -0.01(-0.56%) |
Dec 01, 2003 | 1.350 | 1.384 | 1.350 | 1.384 | 34,652,564 | +0.03(+2.54%) |
Nov 28, 2003 | 1.353 | 1.356 | 1.340 | 1.349 | 8,361,090 | -0.00(-0.12%) |
Nov 26, 2003 | 1.347 | 1.357 | 1.319 | 1.351 | 30,757,360 | +0.01(+0.82%) |
Nov 25, 2003 | 1.365 | 1.366 | 1.331 | 1.340 | 40,133,380 | -0.02(-1.80%) |
Nov 24, 2003 | 1.311 | 1.366 | 1.306 | 1.364 | 45,280,640 | +0.06(+4.47%) |
Nov 21, 2003 | 1.280 | 1.312 | 1.275 | 1.306 | 37,364,080 | +0.03(+2.10%) |
Nov 20, 2003 | 1.257 | 1.307 | 1.245 | 1.279 | 47,806,228 | +0.02(+1.66%) |
Nov 19, 2003 | 1.245 | 1.275 | 1.239 | 1.258 | 39,193,404 | +0.02(+1.41%) |
Nov 18, 2003 | 1.261 | 1.284 | 1.240 | 1.241 | 29,711,846 | -0.02(-1.37%) |
Nov 17, 2003 | 1.235 | 1.264 | 1.226 | 1.258 | 25,234,566 | +0.01(+0.83%) |
Nov 14, 2003 | 1.262 | 1.278 | 1.235 | 1.248 | 41,618,112 | -0.02(-1.42%) |
Nov 13, 2003 | 1.233 | 1.283 | 1.232 | 1.266 | 43,493,052 | +0.02(+1.55%) |
Nov 12, 2003 | 1.208 | 1.253 | 1.205 | 1.246 | 39,209,648 | +0.05(+3.93%) |
Nov 11, 2003 | 1.203 | 1.211 | 1.188 | 1.199 | 43,078,288 | +0.00(+0.13%) |
Nov 10, 2003 | 1.229 | 1.231 | 1.191 | 1.198 | 31,377,044 | -0.03(-2.49%) |
Nov 07, 2003 | 1.243 | 1.256 | 1.223 | 1.228 | 38,427,336 | -0.01(-0.91%) |
Nov 06, 2003 | 1.210 | 1.247 | 1.201 | 1.239 | 46,801,496 | +0.03(+2.47%) |
Nov 05, 2003 | 1.230 | 1.237 | 1.201 | 1.210 | 59,553,976 | -0.02(-1.98%) |
Nov 04, 2003 | 1.263 | 1.278 | 1.227 | 1.234 | 54,760,968 | -0.04(-2.84%) |
Nov 03, 2003 | 1.258 | 1.273 | 1.239 | 1.270 | 34,060,724 | +0.02(+1.25%) |
Oct 31, 2003 | 1.249 | 1.267 | 1.241 | 1.254 | 43,191,328 | +0.00(+0.26%) |
Oct 30, 2003 | 1.196 | 1.267 | 1.232 | 1.251 | 112,301,776 | +0.06(+4.63%) |
Oct 29, 2003 | 1.166 | 1.205 | 1.156 | 1.196 | 363,588,960 | -0.17(-12.55%) |
Oct 28, 2003 | 1.332 | 1.367 | 1.173 | 1.367 | 59,778,724 | +0.05(+3.55%) |
Oct 27, 2003 | 1.347 | 1.354 | 1.300 | 1.320 | 35,427,056 | -0.02(-1.69%) |
Oct 24, 2003 | 1.322 | 1.345 | 1.306 | 1.343 | 24,536,376 | +0.01(+0.79%) |
Oct 23, 2003 | 1.339 | 1.342 | 1.304 | 1.333 | 27,536,016 | -0.01(-0.65%) |
Oct 22, 2003 | 1.369 | 1.372 | 1.318 | 1.341 | 28,592,794 | -0.04(-2.78%) |
Oct 21, 2003 | 1.348 | 1.381 | 1.339 | 1.380 | 31,339,774 | +0.04(+2.74%) |
Oct 20, 2003 | 1.323 | 1.353 | 1.313 | 1.343 | 40,213,248 | +0.02(+1.72%) |
Oct 17, 2003 | 1.370 | 1.377 | 1.317 | 1.320 | 36,184,652 | -0.05(-3.58%) |
Oct 16, 2003 | 1.368 | 1.380 | 1.368 | 1.369 | 22,136,632 | -0.00(-0.07%) |
Oct 15, 2003 | 1.418 | 1.418 | 1.362 | 1.370 | 46,386,068 | -0.04(-2.96%) |
Oct 14, 2003 | 1.410 | 1.416 | 1.386 | 1.412 | 30,431,966 | +0.00(+0.29%) |
Oct 13, 2003 | 1.390 | 1.414 | 1.385 | 1.408 | 33,314,698 | +0.02(+1.63%) |
Oct 10, 2003 | 1.383 | 1.406 | 1.374 | 1.385 | 29,196,254 | -0.00(-0.02%) |
Oct 09, 2003 | 1.379 | 1.408 | 1.368 | 1.385 | 52,459,844 | +0.02(+1.38%) |
Oct 08, 2003 | 1.380 | 1.383 | 1.341 | 1.367 | 51,378,920 | +0.02(+1.62%) |
Oct 07, 2003 | 1.345 | 1.363 | 1.324 | 1.345 | 39,604,708 | -0.01(-1.00%) |
Oct 06, 2003 | 1.359 | 1.373 | 1.335 | 1.358 | 19,903,188 | +0.01(+0.48%) |
Oct 03, 2003 | 1.368 | 1.389 | 1.346 | 1.352 | 39,848,084 | -0.00(-0.17%) |
Oct 02, 2003 | 1.341 | 1.368 | 1.334 | 1.354 | 58,428,660 | +0.05(+3.71%) |
Oct 01, 2003 | 1.283 | 1.319 | 1.278 | 1.306 | 49,587,420 | +0.02(+1.33%) |
Sep 30, 2003 | 1.281 | 1.315 | 1.279 | 1.289 | 61,753,388 | +0.00(+0.07%) |
Sep 29, 2003 | 1.274 | 1.298 | 1.227 | 1.288 | 64,302,768 | +0.01(+1.05%) |
Sep 26, 2003 | 1.276 | 1.296 | 1.267 | 1.274 | 42,015,792 | -0.01(-0.59%) |
Sep 25, 2003 | 1.292 | 1.312 | 1.270 | 1.282 | 41,744,304 | -0.01(-0.77%) |
Sep 24, 2003 | 1.330 | 1.336 | 1.274 | 1.292 | 72,031,344 | -0.04(-3.20%) |
Sep 23, 2003 | 1.331 | 1.360 | 1.307 | 1.335 | 69,818,800 | +0.01(+0.57%) |
Sep 22, 2003 | 1.366 | 1.368 | 1.322 | 1.327 | 72,121,536 | -0.05(-3.75%) |
Sep 19, 2003 | 1.442 | 1.443 | 1.376 | 1.379 | 60,459,804 | -0.05(-3.68%) |
Sep 18, 2003 | 1.421 | 1.435 | 1.406 | 1.431 | 34,883,228 | +0.01(+0.56%) |
Sep 17, 2003 | 1.427 | 1.449 | 1.404 | 1.423 | 47,234,816 | +0.00(+0.06%) |
Sep 16, 2003 | 1.463 | 1.467 | 1.396 | 1.422 | 154,467,776 | -0.10(-6.29%) |
Sep 15, 2003 | 1.541 | 1.560 | 1.513 | 1.518 | 25,222,412 | -0.03(-1.70%) |
Sep 12, 2003 | 1.534 | 1.545 | 1.499 | 1.544 | 28,824,370 | +0.01(+0.46%) |
Sep 11, 2003 | 1.530 | 1.549 | 1.523 | 1.537 | 25,577,932 | +0.02(+1.07%) |
Sep 10, 2003 | 1.575 | 1.603 | 1.506 | 1.521 | 34,036,504 | -0.06(-3.61%) |
Sep 09, 2003 | 1.584 | 1.603 | 1.564 | 1.578 | 29,595,210 | -0.01(-0.90%) |
Sep 08, 2003 | 1.538 | 1.598 | 1.531 | 1.592 | 36,401,204 | +0.05(+3.54%) |
Sep 05, 2003 | 1.541 | 1.556 | 1.516 | 1.537 | 29,818,090 | -0.01(-0.70%) |
Sep 04, 2003 | 1.512 | 1.552 | 1.506 | 1.548 | 30,149,692 | +0.04(+2.59%) |
Sep 03, 2003 | 1.560 | 1.571 | 1.490 | 1.509 | 39,704,180 | -0.05(-3.04%) |
Sep 02, 2003 | 1.534 | 1.556 | 1.503 | 1.556 | 29,442,998 | +0.02(+1.51%) |
Aug 29, 2003 | 1.519 | 1.539 | 1.519 | 1.533 | 19,742,824 | +0.01(+0.71%) |
Aug 28, 2003 | 1.487 | 1.523 | 1.453 | 1.522 | 26,478,150 | +0.05(+3.50%) |
Aug 27, 2003 | 1.476 | 1.486 | 1.457 | 1.471 | 18,465,340 | -0.00(-0.08%) |
Aug 26, 2003 | 1.461 | 1.482 | 1.439 | 1.472 | 24,480,928 | -0.01(-0.62%) |
Aug 25, 2003 | 1.472 | 1.492 | 1.464 | 1.481 | 16,929,100 | +0.01(+0.41%) |
Aug 22, 2003 | 1.537 | 1.542 | 1.472 | 1.475 | 28,527,560 | -0.05(-3.48%) |
Aug 21, 2003 | 1.489 | 1.533 | 1.487 | 1.528 | 41,824,256 | +0.04(+2.83%) |
Aug 20, 2003 | 1.498 | 1.500 | 1.474 | 1.486 | 25,882,354 | -0.02(-1.04%) |
Aug 19, 2003 | 1.472 | 1.505 | 1.462 | 1.502 | 33,677,720 | +0.04(+2.80%) |
Aug 18, 2003 | 1.432 | 1.469 | 1.427 | 1.461 | 36,975,256 | +0.03(+1.96%) |
Aug 15, 2003 | 1.443 | 1.445 | 1.421 | 1.433 | 11,789,811 | +0.01(+0.37%) |
Aug 14, 2003 | 1.439 | 1.445 | 1.413 | 1.428 | 31,727,248 | -0.01(-0.88%) |
Aug 13, 2003 | 1.471 | 1.483 | 1.432 | 1.440 | 29,447,348 | -0.03(-1.88%) |
Aug 12, 2003 | 1.459 | 1.474 | 1.425 | 1.468 | 34,398,548 | +0.01(+0.98%) |
Aug 11, 2003 | 1.436 | 1.469 | 1.429 | 1.454 | 22,894,674 | +0.02(+1.56%) |
Aug 08, 2003 | 1.426 | 1.466 | 1.417 | 1.431 | 36,696,928 | -0.01(-0.61%) |
Aug 07, 2003 | 1.410 | 1.473 | 1.410 | 1.440 | 46,030,712 | +0.03(+2.02%) |
Aug 06, 2003 | 1.427 | 1.447 | 1.388 | 1.412 | 65,839,856 | -0.01(-0.86%) |
Aug 05, 2003 | 1.502 | 1.511 | 1.413 | 1.424 | 45,543,636 | -0.08(-5.05%) |
Aug 04, 2003 | 1.488 | 1.518 | 1.451 | 1.499 | 37,502,560 | +0.02(+1.02%) |
Aug 01, 2003 | 1.569 | 1.591 | 1.476 | 1.484 | 63,462,104 | -0.08(-5.39%) |
Jul 31, 2003 | 1.581 | 1.602 | 1.553 | 1.569 | 39,854,216 | -0.01(-0.81%) |
Jul 30, 2003 | 1.610 | 1.618 | 1.577 | 1.582 | 31,169,504 | -0.03(-1.71%) |
Jul 29, 2003 | 1.598 | 1.610 | 1.546 | 1.609 | 34,955,204 | +0.02(+1.51%) |
Jul 28, 2003 | 1.574 | 1.599 | 1.565 | 1.585 | 23,233,886 | +0.02(+1.10%) |
Jul 25, 2003 | 1.524 | 1.570 | 1.515 | 1.568 | 25,023,450 | +0.05(+3.15%) |
Jul 24, 2003 | 1.535 | 1.555 | 1.517 | 1.520 | 31,925,122 | +0.00(+0.03%) |
Jul 23, 2003 | 1.537 | 1.556 | 1.496 | 1.520 | 43,959,556 | -0.01(-0.36%) |
Jul 22, 2003 | 1.501 | 1.545 | 1.473 | 1.525 | 45,756,732 | +0.01(+0.97%) |
Jul 21, 2003 | 1.527 | 1.538 | 1.490 | 1.511 | 30,579,144 | -0.02(-1.23%) |
Jul 18, 2003 | 1.520 | 1.550 | 1.506 | 1.530 | 35,374,872 | +0.03(+1.88%) |
Jul 17, 2003 | 1.529 | 1.565 | 1.489 | 1.501 | 50,818,828 | -0.05(-2.99%) |
Jul 16, 2003 | 1.585 | 1.587 | 1.529 | 1.548 | 63,578,440 | -0.04(-2.62%) |
Jul 15, 2003 | 1.558 | 1.624 | 1.541 | 1.589 | 119,327,808 | +0.04(+2.77%) |
Jul 14, 2003 | 1.448 | 1.567 | 1.446 | 1.546 | 140,923,248 | +0.18(+13.48%) |
Jul 11, 2003 | 1.340 | 1.374 | 1.343 | 1.363 | 23,418,746 | +0.02(+1.70%) |
Jul 10, 2003 | 1.351 | 1.356 | 1.328 | 1.340 | 25,374,622 | -0.02(-1.74%) |
Jul 09, 2003 | 1.359 | 1.373 | 1.343 | 1.364 | 19,492,764 | +0.01(+0.54%) |
Jul 08, 2003 | 1.356 | 1.373 | 1.338 | 1.356 | 28,478,636 | -0.00(-0.24%) |
Jul 07, 2003 | 1.349 | 1.373 | 1.343 | 1.359 | 34,116,956 | +0.02(+1.83%) |
Jul 03, 2003 | 1.294 | 1.351 | 1.293 | 1.335 | 37,363,396 | +0.04(+3.02%) |
Jul 02, 2003 | 1.264 | 1.322 | 1.264 | 1.296 | 66,771,604 | +0.03(+2.47%) |
Jul 01, 2003 | 1.261 | 1.272 | 1.232 | 1.265 | 40,118,412 | -0.01(-0.99%) |
Jun 30, 2003 | 1.301 | 1.310 | 1.263 | 1.277 | 37,798,284 | -0.02(-1.35%) |
Jun 27, 2003 | 1.289 | 1.319 | 1.280 | 1.295 | 73,923,336 | +0.05(+4.09%) |
Jun 26, 2003 | 1.217 | 1.264 | 1.217 | 1.244 | 33,412,438 | +0.01(+1.12%) |
Jun 25, 2003 | 1.208 | 1.264 | 1.206 | 1.230 | 45,468,620 | +0.02(+1.33%) |
Jun 24, 2003 | 1.187 | 1.232 | 1.186 | 1.214 | 36,673,012 | +0.01(+0.65%) |
Jun 23, 2003 | 1.238 | 1.249 | 1.187 | 1.206 | 37,165,520 | -0.03(-2.40%) |
Jun 20, 2003 | 1.190 | 1.236 | 1.180 | 1.236 | 63,770,876 | +0.06(+4.78%) |
Jun 19, 2003 | 1.245 | 1.247 | 1.167 | 1.180 | 65,052,708 | -0.06(-4.95%) |
Jun 18, 2003 | 1.287 | 1.287 | 1.228 | 1.241 | 45,417,520 | -0.05(-4.17%) |
Jun 17, 2003 | 1.317 | 1.317 | 1.267 | 1.295 | 44,618,412 | -0.00(-0.12%) |
Jun 16, 2003 | 1.261 | 1.301 | 1.242 | 1.297 | 52,916,076 | +0.06(+4.80%) |
Jun 13, 2003 | 1.207 | 1.245 | 1.197 | 1.237 | 55,605,856 | +0.03(+2.61%) |
Jun 12, 2003 | 1.208 | 1.210 | 1.164 | 1.206 | 36,871,972 | +0.00(+0.36%) |
Jun 11, 2003 | 1.201 | 1.213 | 1.184 | 1.201 | 47,830,060 | +0.04(+3.30%) |
Jun 10, 2003 | 1.155 | 1.166 | 1.130 | 1.163 | 36,618,648 | +0.02(+1.83%) |
Jun 09, 2003 | 1.200 | 1.202 | 1.136 | 1.142 | 48,391,064 | -0.06(-4.85%) |
Jun 06, 2003 | 1.243 | 1.277 | 1.196 | 1.200 | 73,064,432 | -0.03(-2.16%) |
Jun 05, 2003 | 1.184 | 1.235 | 1.169 | 1.227 | 32,788,374 | +0.05(+4.40%) |
Jun 04, 2003 | 1.160 | 1.189 | 1.146 | 1.175 | 39,557,404 | +0.02(+1.37%) |
Jun 03, 2003 | 1.160 | 1.170 | 1.133 | 1.159 | 38,009,204 | +0.00(+0.00%) |