Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 1.765 | 1.770 | 1.752 | 1.760 | 532,043 | +0.02(+1.04%) |
Feb 26, 2004 | 1.736 | 1.748 | 1.729 | 1.742 | 468,198 | +0.00(+0.20%) |
Feb 25, 2004 | 1.745 | 1.754 | 1.732 | 1.738 | 311,245 | -0.01(-0.35%) |
Feb 24, 2004 | 1.729 | 1.756 | 1.729 | 1.744 | 409,673 | +0.02(+1.31%) |
Feb 23, 2004 | 1.743 | 1.745 | 1.720 | 1.722 | 380,411 | -0.01(-0.67%) |
Feb 20, 2004 | 1.762 | 1.762 | 1.730 | 1.733 | 579,927 | -0.03(-1.60%) |
Feb 19, 2004 | 1.761 | 1.767 | 1.751 | 1.762 | 555,985 | +0.04(+2.22%) |
Feb 18, 2004 | 1.710 | 1.742 | 1.710 | 1.723 | 877,871 | +0.02(+1.44%) |
Feb 17, 2004 | 1.712 | 1.712 | 1.698 | 1.699 | 928,415 | -0.03(-1.55%) |
Feb 13, 2004 | 1.736 | 1.748 | 1.725 | 1.725 | 356,469 | +0.02(+1.44%) |
Feb 12, 2004 | 1.696 | 1.705 | 1.695 | 1.701 | 665,054 | -0.01(-0.61%) |
Feb 11, 2004 | 1.688 | 1.718 | 1.675 | 1.712 | 1,127,932 | -0.02(-0.98%) |
Feb 10, 2004 | 1.727 | 1.740 | 1.727 | 1.728 | 1,162,515 | +0.01(+0.61%) |
Feb 09, 2004 | 1.737 | 1.738 | 1.711 | 1.718 | 1,766,384 | +0.03(+2.03%) |
Feb 06, 2004 | 1.673 | 1.705 | 1.673 | 1.684 | 1,098,669 | +0.09(+5.86%) |
Feb 05, 2004 | 1.576 | 1.601 | 1.576 | 1.590 | 2,282,466 | +0.06(+3.62%) |
Feb 04, 2004 | 1.524 | 1.540 | 1.524 | 1.535 | 433,615 | +0.02(+1.14%) |
Feb 03, 2004 | 1.512 | 1.531 | 1.512 | 1.518 | 462,877 | -0.00(-0.27%) |
Feb 02, 2004 | 1.507 | 1.522 | 1.504 | 1.522 | 351,148 | +0.02(+1.17%) |
Jan 30, 2004 | 1.520 | 1.520 | 1.489 | 1.504 | 920,435 | -0.01(-0.72%) |
Jan 29, 2004 | 1.515 | 1.519 | 1.504 | 1.515 | 468,198 | +0.01(+0.83%) |
Jan 28, 2004 | 1.540 | 1.540 | 1.496 | 1.503 | 319,226 | -0.03(-2.03%) |
Jan 27, 2004 | 1.535 | 1.550 | 1.528 | 1.534 | 587,908 | +0.02(+0.99%) |
Jan 26, 2004 | 1.516 | 1.530 | 1.510 | 1.519 | 755,501 | +0.03(+1.79%) |
Jan 23, 2004 | 1.513 | 1.513 | 1.489 | 1.492 | 340,507 | -0.02(-1.39%) |
Jan 22, 2004 | 1.517 | 1.524 | 1.510 | 1.513 | 627,811 | +0.01(+0.35%) |
Jan 21, 2004 | 1.498 | 1.509 | 1.489 | 1.508 | 1,553,566 | +0.01(+0.40%) |
Jan 20, 2004 | 1.513 | 1.513 | 1.498 | 1.502 | 2,442,079 | +0.02(+1.27%) |
Jan 16, 2004 | 1.470 | 1.498 | 1.470 | 1.483 | 2,106,892 | +0.01(+0.66%) |
Jan 15, 2004 | 1.486 | 1.486 | 1.467 | 1.473 | 345,828 | -0.02(-1.26%) |
Jan 14, 2004 | 1.481 | 1.500 | 1.467 | 1.492 | 1,902,055 | -0.00(-0.23%) |
Jan 13, 2004 | 1.512 | 1.512 | 1.489 | 1.495 | 412,333 | -0.01(-0.55%) |
Jan 12, 2004 | 1.506 | 1.517 | 1.500 | 1.504 | 436,275 | +0.01(+0.88%) |
Jan 09, 2004 | 1.487 | 1.505 | 1.482 | 1.490 | 3,596,613 | -0.02(-1.27%) |
Jan 08, 2004 | 1.506 | 1.506 | 1.504 | 1.510 | 574,606 | +0.00(+0.30%) |
Jan 07, 2004 | 1.504 | 1.507 | 1.484 | 1.505 | 1,566,868 | -0.03(-2.27%) |
Jan 06, 2004 | 1.527 | 1.548 | 1.521 | 1.540 | 646,432 | -0.00(-0.10%) |
Jan 05, 2004 | 1.546 | 1.546 | 1.530 | 1.542 | 540,024 | -0.01(-0.56%) |
Jan 02, 2004 | 1.541 | 1.551 | 1.534 | 1.550 | 590,568 | +0.01(+0.68%) |
Dec 31, 2003 | 1.540 | 1.550 | 1.528 | 1.540 | 494,800 | +0.00(+0.32%) |
Dec 30, 2003 | 1.522 | 1.533 | 1.521 | 1.535 | 436,275 | +0.02(+1.44%) |
Dec 29, 2003 | 1.518 | 1.521 | 1.506 | 1.513 | 279,322 | -0.01(-0.79%) |
Dec 26, 2003 | 1.521 | 1.539 | 1.521 | 1.525 | 188,875 | -0.00(-0.17%) |
Dec 24, 2003 | 1.516 | 1.535 | 1.507 | 1.528 | 441,596 | +0.02(+1.30%) |
Dec 23, 2003 | 1.506 | 1.519 | 1.496 | 1.508 | 462,877 | -0.01(-0.52%) |
Dec 22, 2003 | 1.506 | 1.519 | 1.504 | 1.516 | 861,910 | +0.01(+0.45%) |
Dec 19, 2003 | 1.471 | 1.524 | 1.471 | 1.509 | 1,042,805 | +0.09(+6.05%) |
Dec 18, 2003 | 1.425 | 1.425 | 1.415 | 1.423 | 473,518 | -0.01(-0.94%) |
Dec 17, 2003 | 1.436 | 1.453 | 1.434 | 1.437 | 438,935 | -0.01(-0.93%) |
Dec 16, 2003 | 1.446 | 1.452 | 1.442 | 1.450 | 396,372 | +0.01(+0.73%) |
Dec 15, 2003 | 1.451 | 1.451 | 1.428 | 1.440 | 300,604 | +0.01(+0.53%) |
Dec 12, 2003 | 1.428 | 1.439 | 1.422 | 1.432 | 428,295 | +0.03(+2.06%) |
Dec 11, 2003 | 1.408 | 1.411 | 1.387 | 1.403 | 728,899 | -0.02(-1.27%) |
Dec 10, 2003 | 1.422 | 1.433 | 1.416 | 1.421 | 391,051 | -0.01(-0.45%) |
Dec 09, 2003 | 1.439 | 1.439 | 1.428 | 1.428 | 446,916 | -0.03(-1.89%) |
Dec 08, 2003 | 1.461 | 1.457 | 1.443 | 1.455 | 311,245 | -0.01(-0.39%) |
Dec 05, 2003 | 1.447 | 1.468 | 1.447 | 1.461 | 300,604 | +0.00(+0.28%) |
Dec 04, 2003 | 1.466 | 1.466 | 1.447 | 1.457 | 420,314 | +0.01(+0.52%) |
Dec 03, 2003 | 1.444 | 1.452 | 1.444 | 1.449 | 861,910 | -0.01(-0.90%) |
Dec 02, 2003 | 1.456 | 1.470 | 1.456 | 1.462 | 486,819 | +0.02(+1.43%) |
Dec 01, 2003 | 1.450 | 1.450 | 1.436 | 1.442 | 532,043 | -0.00(-0.13%) |
Nov 28, 2003 | 1.451 | 1.465 | 1.443 | 1.443 | 258,041 | -0.01(-0.98%) |
Nov 26, 2003 | 1.443 | 1.458 | 1.440 | 1.458 | 327,206 | -0.01(-0.67%) |
Nov 25, 2003 | 1.459 | 1.472 | 1.456 | 1.468 | 555,985 | -0.00(-0.33%) |
Nov 24, 2003 | 1.460 | 1.472 | 1.456 | 1.472 | 1,766,384 | +0.01(+0.69%) |
Nov 21, 2003 | 1.456 | 1.486 | 1.450 | 1.462 | 675,695 | +0.01(+0.41%) |
Nov 20, 2003 | 1.466 | 1.466 | 1.453 | 1.456 | 566,626 | +0.01(+0.44%) |
Nov 19, 2003 | 1.449 | 1.466 | 1.449 | 1.450 | 460,217 | +0.01(+0.57%) |
Nov 18, 2003 | 1.451 | 1.458 | 1.434 | 1.442 | 329,866 | -0.01(-0.62%) |
Nov 17, 2003 | 1.444 | 1.454 | 1.442 | 1.451 | 1,157,194 | -0.00(-0.08%) |
Nov 14, 2003 | 1.422 | 1.464 | 1.450 | 1.452 | 790,084 | +0.03(+2.06%) |
Nov 13, 2003 | 1.409 | 1.428 | 1.403 | 1.422 | 1,314,147 | +0.03(+2.33%) |
Nov 12, 2003 | 1.366 | 1.390 | 1.366 | 1.390 | 375,090 | +0.04(+2.87%) |
Nov 11, 2003 | 1.356 | 1.359 | 1.350 | 1.351 | 156,952 | -0.00(-0.36%) |
Nov 10, 2003 | 1.362 | 1.363 | 1.360 | 1.356 | 316,565 | -0.01(-0.47%) |
Nov 07, 2003 | 1.341 | 1.368 | 1.339 | 1.363 | 486,819 | +0.04(+2.92%) |
Nov 06, 2003 | 1.327 | 1.327 | 1.318 | 1.324 | 774,123 | -0.03(-2.17%) |
Nov 05, 2003 | 1.359 | 1.359 | 1.359 | 1.353 | 369,770 | -0.02(-1.37%) |
Nov 04, 2003 | 1.359 | 1.376 | 1.359 | 1.372 | 510,761 | +0.01(+0.47%) |
Nov 03, 2003 | 1.369 | 1.369 | 1.360 | 1.366 | 409,673 | +0.02(+1.85%) |
Oct 31, 2003 | 1.364 | 1.362 | 1.341 | 1.341 | 529,383 | -0.02(-1.71%) |
Oct 30, 2003 | 1.381 | 1.381 | 1.360 | 1.364 | 563,966 | -0.03(-2.00%) |
Oct 29, 2003 | 1.463 | 1.415 | 1.398 | 1.392 | 372,430 | -0.07(-4.83%) |
Oct 28, 2003 | 1.428 | 1.445 | 1.425 | 1.463 | 297,944 | +0.04(+3.15%) |
Oct 27, 2003 | 1.431 | 1.431 | 1.412 | 1.418 | 367,110 | -0.02(-1.33%) |
Oct 24, 2003 | 1.436 | 1.448 | 1.425 | 1.437 | 289,963 | -0.00(-0.23%) |
Oct 23, 2003 | 1.421 | 1.442 | 1.421 | 1.440 | 210,157 | +0.03(+2.24%) |
Oct 22, 2003 | 1.418 | 1.423 | 1.406 | 1.409 | 393,712 | -0.01(-0.58%) |
Oct 21, 2003 | 1.429 | 1.429 | 1.410 | 1.417 | 215,477 | +0.00(+0.27%) |
Oct 20, 2003 | 1.413 | 1.421 | 1.413 | 1.413 | 428,295 | +0.00(+0.13%) |
Oct 17, 2003 | 1.435 | 1.420 | 1.410 | 1.412 | 228,778 | -0.02(-1.65%) |
Oct 16, 2003 | 1.401 | 1.432 | 1.413 | 1.435 | 433,615 | +0.03(+2.47%) |
Oct 15, 2003 | 1.429 | 1.425 | 1.401 | 1.401 | 595,888 | -0.03(-2.00%) |
Oct 14, 2003 | 1.412 | 1.447 | 1.412 | 1.429 | 359,129 | +0.02(+1.09%) |
Oct 13, 2003 | 1.404 | 1.436 | 1.407 | 1.414 | 228,778 | +0.01(+0.67%) |
Oct 10, 2003 | 1.415 | 1.417 | 1.391 | 1.404 | 1,016,203 | +0.00(+0.05%) |
Oct 09, 2003 | 1.411 | 1.411 | 1.403 | 1.404 | 260,701 | +0.01(+0.38%) |
Oct 08, 2003 | 1.409 | 1.409 | 1.391 | 1.398 | 641,112 | -0.02(-1.61%) |
Oct 07, 2003 | 1.418 | 1.428 | 1.418 | 1.421 | 462,877 | +0.00(+0.34%) |
Oct 06, 2003 | 1.401 | 1.428 | 1.410 | 1.416 | 470,858 | +0.02(+1.07%) |
Oct 03, 2003 | 1.400 | 1.416 | 1.399 | 1.401 | 446,916 | +0.01(+0.89%) |
Oct 02, 2003 | 1.375 | 1.408 | 1.375 | 1.389 | 353,808 | -0.02(-1.49%) |
Oct 01, 2003 | 1.398 | 1.419 | 1.398 | 1.410 | 335,187 | +0.02(+1.68%) |
Sep 30, 2003 | 1.407 | 1.407 | 1.386 | 1.387 | 244,740 | +0.01(+0.38%) |
Sep 29, 2003 | 1.385 | 1.397 | 1.376 | 1.381 | 276,662 | -0.00(-0.27%) |
Sep 26, 2003 | 1.381 | 1.398 | 1.377 | 1.385 | 526,723 | +0.00(+0.27%) |
Sep 25, 2003 | 1.387 | 1.391 | 1.381 | 1.381 | 207,496 | +0.00(+0.36%) |
Sep 24, 2003 | 1.380 | 1.394 | 1.375 | 1.377 | 702,297 | -0.00(-0.22%) |
Sep 23, 2003 | 1.396 | 1.385 | 1.351 | 1.380 | 1,135,912 | -0.02(-1.16%) |
Sep 22, 2003 | 1.398 | 1.410 | 1.385 | 1.396 | 641,112 | +0.00(+0.35%) |
Sep 19, 2003 | 1.415 | 1.403 | 1.382 | 1.391 | 2,008,464 | -0.02(-1.67%) |
Sep 18, 2003 | 1.384 | 1.419 | 1.402 | 1.415 | 250,060 | +0.03(+2.17%) |
Sep 17, 2003 | 1.378 | 1.383 | 1.361 | 1.384 | 532,043 | +0.01(+0.49%) |
Sep 16, 2003 | 1.390 | 1.383 | 1.371 | 1.378 | 1,742,442 | -0.02(-1.50%) |
Sep 15, 2003 | 1.391 | 1.399 | 1.372 | 1.399 | 2,442,079 | -0.00(-0.32%) |
Sep 12, 2003 | 1.401 | 1.427 | 1.393 | 1.403 | 449,576 | -0.02(-1.48%) |
Sep 11, 2003 | 1.410 | 1.424 | 1.398 | 1.424 | 1,997,823 | -0.01(-0.60%) |
Sep 10, 2003 | 1.427 | 1.440 | 1.422 | 1.433 | 2,048,367 | +0.00(+0.13%) |
Sep 09, 2003 | 1.408 | 1.437 | 1.406 | 1.431 | 694,316 | +0.03(+1.87%) |
Sep 08, 2003 | 1.377 | 1.409 | 1.372 | 1.405 | 473,518 | +0.03(+2.38%) |
Sep 05, 2003 | 1.361 | 1.372 | 1.353 | 1.372 | 574,606 | +0.01(+0.83%) |
Sep 04, 2003 | 1.355 | 1.368 | 1.351 | 1.361 | 553,325 | -0.02(-1.23%) |
Sep 03, 2003 | 1.373 | 1.381 | 1.366 | 1.378 | 212,817 | +0.01(+0.60%) |
Sep 02, 2003 | 1.343 | 1.374 | 1.343 | 1.369 | 776,783 | +0.03(+1.90%) |
Aug 29, 2003 | 1.335 | 1.344 | 1.327 | 1.344 | 308,585 | +0.01(+0.42%) |
Aug 28, 2003 | 1.314 | 1.342 | 1.314 | 1.338 | 281,983 | +0.04(+3.07%) |
Aug 27, 2003 | 1.309 | 1.318 | 1.296 | 1.298 | 579,927 | -0.02(-1.15%) |
Aug 26, 2003 | 1.302 | 1.328 | 1.291 | 1.313 | 747,521 | -0.01(-0.43%) |
Aug 25, 2003 | 1.310 | 1.323 | 1.298 | 1.319 | 258,041 | +0.03(+2.01%) |
Aug 22, 2003 | 1.303 | 1.316 | 1.292 | 1.293 | 375,090 | -0.01(-0.98%) |
Aug 21, 2003 | 1.301 | 1.315 | 1.297 | 1.306 | 164,933 | +0.02(+1.88%) |
Aug 20, 2003 | 1.287 | 1.290 | 1.271 | 1.282 | 728,899 | -0.04(-2.93%) |
Aug 19, 2003 | 1.324 | 1.338 | 1.316 | 1.321 | 305,925 | -0.01(-0.62%) |
Aug 18, 2003 | 1.328 | 1.335 | 1.327 | 1.329 | 420,314 | -0.02(-1.42%) |
Aug 15, 2003 | 1.342 | 1.357 | 1.338 | 1.348 | 287,303 | -0.00(-0.06%) |
Aug 14, 2003 | 1.317 | 1.361 | 1.317 | 1.349 | 1,008,222 | +0.03(+2.54%) |
Aug 13, 2003 | 1.314 | 1.317 | 1.293 | 1.315 | 364,449 | +0.01(+0.52%) |
Aug 12, 2003 | 1.304 | 1.311 | 1.295 | 1.309 | 194,195 | -0.00(-0.29%) |
Aug 11, 2003 | 1.344 | 1.344 | 1.304 | 1.312 | 1,085,368 | +0.01(+0.81%) |
Aug 08, 2003 | 1.288 | 1.304 | 1.286 | 1.302 | 335,187 | +0.01(+1.05%) |
Aug 07, 2003 | 1.304 | 1.308 | 1.284 | 1.288 | 933,736 | -0.04(-2.92%) |
Aug 06, 2003 | 1.319 | 1.337 | 1.308 | 1.327 | 1,447,158 | +0.10(+8.25%) |
Aug 05, 2003 | 1.210 | 1.238 | 1.210 | 1.226 | 279,322 | +0.00(+0.34%) |
Aug 04, 2003 | 1.250 | 1.250 | 1.215 | 1.222 | 949,697 | -0.02(-1.55%) |
Aug 01, 2003 | 1.244 | 1.246 | 1.233 | 1.241 | 364,449 | -0.02(-1.46%) |
Jul 31, 2003 | 1.271 | 1.273 | 1.252 | 1.259 | 545,344 | -0.03(-2.13%) |
Jul 30, 2003 | 1.290 | 1.314 | 1.287 | 1.287 | 422,974 | -0.01(-0.90%) |
Jul 29, 2003 | 1.303 | 1.304 | 1.291 | 1.298 | 324,546 | -0.02(-1.62%) |
Jul 28, 2003 | 1.324 | 1.327 | 1.308 | 1.320 | 289,963 | -0.02(-1.21%) |
Jul 25, 2003 | 1.333 | 1.336 | 1.325 | 1.336 | 369,770 | +0.01(+1.11%) |
Jul 24, 2003 | 1.331 | 1.336 | 1.321 | 1.321 | 601,209 | +0.01(+0.77%) |
Jul 23, 2003 | 1.294 | 1.311 | 1.282 | 1.311 | 590,568 | +0.05(+4.00%) |
Jul 22, 2003 | 1.264 | 1.265 | 1.254 | 1.261 | 758,161 | -0.04(-3.09%) |
Jul 21, 2003 | 1.304 | 1.308 | 1.299 | 1.301 | 388,391 | -0.01(-1.11%) |
Jul 18, 2003 | 1.295 | 1.316 | 1.288 | 1.316 | 885,852 | +0.02(+1.51%) |
Jul 17, 2003 | 1.287 | 1.301 | 1.279 | 1.296 | 1,409,915 | +0.00(+0.09%) |
Jul 16, 2003 | 1.299 | 1.299 | 1.279 | 1.295 | 186,215 | -0.00(-0.12%) |
Jul 15, 2003 | 1.305 | 1.310 | 1.294 | 1.297 | 822,007 | -0.00(-0.32%) |
Jul 14, 2003 | 1.308 | 1.316 | 1.284 | 1.301 | 970,979 | -0.00(-0.37%) |
Jul 11, 2003 | 1.322 | 1.322 | 1.301 | 1.306 | 414,993 | -0.01(-0.52%) |
Jul 10, 2003 | 1.317 | 1.326 | 1.311 | 1.312 | 244,740 | -0.00(-0.34%) |
Jul 09, 2003 | 1.304 | 1.326 | 1.298 | 1.317 | 281,983 | -0.00(-0.17%) |
Jul 08, 2003 | 1.325 | 1.326 | 1.306 | 1.319 | 308,585 | -0.01(-0.54%) |
Jul 07, 2003 | 1.322 | 1.327 | 1.309 | 1.326 | 752,841 | -0.03(-2.27%) |
Jul 03, 2003 | 1.340 | 1.368 | 1.340 | 1.357 | 476,178 | +0.02(+1.43%) |
Jul 02, 2003 | 1.320 | 1.331 | 1.308 | 1.338 | 633,131 | +0.02(+1.69%) |
Jul 01, 2003 | 1.305 | 1.316 | 1.272 | 1.316 | 1,564,207 | +0.01(+0.95%) |
Jun 30, 2003 | 1.320 | 1.320 | 1.278 | 1.303 | 2,439,419 | -0.02(-1.34%) |
Jun 27, 2003 | 1.331 | 1.331 | 1.297 | 1.321 | 1,252,962 | -0.03(-2.01%) |
Jun 26, 2003 | 1.344 | 1.353 | 1.316 | 1.348 | 1,021,523 | -0.01(-0.78%) |
Jun 25, 2003 | 1.368 | 1.397 | 1.359 | 1.359 | 582,587 | -0.02(-1.12%) |
Jun 24, 2003 | 1.372 | 1.394 | 1.372 | 1.374 | 422,974 | -0.01(-0.84%) |
Jun 23, 2003 | 1.418 | 1.428 | 1.368 | 1.386 | 635,791 | -0.05(-3.23%) |
Jun 20, 2003 | 1.432 | 1.451 | 1.419 | 1.432 | 449,576 | -0.01(-0.73%) |
Jun 19, 2003 | 1.440 | 1.453 | 1.431 | 1.442 | 537,363 | -0.02(-1.62%) |
Jun 18, 2003 | 1.466 | 1.502 | 1.466 | 1.466 | 1,101,330 | +0.01(+0.39%) |
Jun 17, 2003 | 1.485 | 1.485 | 1.455 | 1.460 | 3,649,818 | -0.02(-1.52%) |
Jun 16, 2003 | 1.459 | 1.485 | 1.454 | 1.483 | 840,628 | +0.03(+1.73%) |
Jun 13, 2003 | 1.437 | 1.469 | 1.430 | 1.458 | 643,772 | +0.04(+2.86%) |
Jun 12, 2003 | 1.393 | 1.425 | 1.393 | 1.417 | 1,800,967 | +0.05(+3.29%) |
Jun 11, 2003 | 1.370 | 1.375 | 1.359 | 1.372 | 220,798 | +0.01(+0.41%) |
Jun 10, 2003 | 1.381 | 1.385 | 1.358 | 1.366 | 348,488 | -0.00(-0.22%) |
Jun 09, 2003 | 1.383 | 1.383 | 1.366 | 1.369 | 412,333 | -0.01(-1.01%) |
Jun 06, 2003 | 1.405 | 1.410 | 1.380 | 1.383 | 343,168 | +0.00(+0.00%) |
Jun 05, 2003 | 1.361 | 1.394 | 1.361 | 1.383 | 473,518 | +0.02(+1.69%) |
Jun 04, 2003 | 1.359 | 1.377 | 1.353 | 1.360 | 476,178 | +0.04(+2.67%) |
Jun 03, 2003 | 1.328 | 1.331 | 1.315 | 1.325 | 287,303 | -0.00(-0.28%) |
Jun 02, 2003 | 1.328 | 1.329 | 1.312 | 1.329 | 798,065 | -0.01(-1.09%) |
May 30, 2003 | 1.316 | 1.349 | 1.313 | 1.343 | 1,282,224 | -0.02(-1.16%) |
May 29, 2003 | 1.353 | 1.361 | 1.347 | 1.359 | 524,062 | +0.01(+0.58%) |
May 28, 2003 | 1.387 | 1.387 | 1.338 | 1.351 | 1,322,128 | -0.05(-3.88%) |
May 27, 2003 | 1.410 | 1.446 | 1.393 | 1.406 | 704,957 | -0.04(-2.76%) |
May 23, 2003 | 1.440 | 1.458 | 1.432 | 1.446 | 260,701 | -0.01(-1.00%) |
May 22, 2003 | 1.431 | 1.468 | 1.425 | 1.460 | 319,226 | +0.03(+2.05%) |
May 21, 2003 | 1.421 | 1.433 | 1.419 | 1.431 | 212,817 | +0.01(+0.96%) |
May 20, 2003 | 1.418 | 1.425 | 1.412 | 1.418 | 2,920,918 | +0.01(+0.83%) |
May 19, 2003 | 1.401 | 1.413 | 1.392 | 1.406 | 335,187 | +0.00(+0.27%) |
May 16, 2003 | 1.402 | 1.410 | 1.395 | 1.402 | 388,391 | -0.01(-0.59%) |
May 15, 2003 | 1.409 | 1.414 | 1.406 | 1.410 | 242,079 | -0.01(-0.66%) |
May 14, 2003 | 1.421 | 1.423 | 1.408 | 1.420 | 691,656 | +0.01(+0.45%) |
May 13, 2003 | 1.401 | 1.421 | 1.393 | 1.413 | 726,239 | +0.03(+1.90%) |
May 12, 2003 | 1.369 | 1.387 | 1.360 | 1.387 | 281,983 | +0.02(+1.21%) |
May 09, 2003 | 1.374 | 1.377 | 1.366 | 1.371 | 550,665 | +0.00(+0.03%) |
May 08, 2003 | 1.368 | 1.376 | 1.350 | 1.370 | 433,615 | -0.00(-0.36%) |
May 07, 2003 | 1.391 | 1.393 | 1.361 | 1.375 | 422,974 | -0.01(-1.05%) |
May 06, 2003 | 1.378 | 1.395 | 1.363 | 1.390 | 369,770 | +0.01(+0.41%) |
May 05, 2003 | 1.374 | 1.390 | 1.369 | 1.384 | 601,209 | -0.00(-0.03%) |
May 02, 2003 | 1.371 | 1.387 | 1.364 | 1.384 | 441,596 | +0.01(+0.38%) |
May 01, 2003 | 1.374 | 1.398 | 1.357 | 1.379 | 521,402 | +0.01(+1.07%) |
Apr 30, 2003 | 1.351 | 1.374 | 1.350 | 1.365 | 462,877 | +0.04(+3.07%) |
Apr 29, 2003 | 1.323 | 1.326 | 1.298 | 1.324 | 329,866 | -0.01(-0.59%) |
Apr 28, 2003 | 1.334 | 1.340 | 1.316 | 1.332 | 670,374 | -0.00(-0.34%) |
Apr 25, 2003 | 1.316 | 1.342 | 1.315 | 1.336 | 454,897 | +0.01(+0.42%) |
Apr 24, 2003 | 1.303 | 1.339 | 1.302 | 1.331 | 1,375,332 | +0.05(+3.57%) |
Apr 23, 2003 | 1.316 | 1.316 | 1.282 | 1.285 | 1,050,785 | -0.02(-1.75%) |
Apr 22, 2003 | 1.328 | 1.333 | 1.303 | 1.308 | 787,424 | -0.02(-1.44%) |
Apr 21, 2003 | 1.310 | 1.332 | 1.310 | 1.327 | 255,380 | +0.01(+1.00%) |
Apr 17, 2003 | 1.316 | 1.316 | 1.307 | 1.314 | 90,447 | -0.01(-0.43%) |
Apr 16, 2003 | 1.324 | 1.330 | 1.306 | 1.319 | 819,346 | -0.02(-1.40%) |
Apr 15, 2003 | 1.316 | 1.342 | 1.310 | 1.338 | 244,740 | +0.03(+1.92%) |
Apr 14, 2003 | 1.307 | 1.319 | 1.305 | 1.313 | 234,099 | +0.01(+0.75%) |
Apr 11, 2003 | 1.280 | 1.306 | 1.280 | 1.303 | 297,944 | +0.00(+0.14%) |
Apr 10, 2003 | 1.297 | 1.306 | 1.297 | 1.301 | 210,157 | +0.00(+0.38%) |
Apr 09, 2003 | 1.289 | 1.313 | 1.289 | 1.297 | 321,886 | +0.03(+1.98%) |
Apr 08, 2003 | 1.269 | 1.272 | 1.261 | 1.271 | 239,419 | -0.04(-2.82%) |
Apr 07, 2003 | 1.314 | 1.316 | 1.304 | 1.308 | 380,411 | +0.01(+0.66%) |
Apr 04, 2003 | 1.282 | 1.305 | 1.282 | 1.300 | 130,350 | +0.03(+2.73%) |
Apr 03, 2003 | 1.252 | 1.271 | 1.248 | 1.265 | 353,808 | -0.00(-0.09%) |
Apr 02, 2003 | 1.235 | 1.267 | 1.235 | 1.266 | 452,236 | +0.03(+2.37%) |
Apr 01, 2003 | 1.218 | 1.238 | 1.216 | 1.237 | 891,172 | -0.00(-0.21%) |
Mar 31, 2003 | 1.229 | 1.255 | 1.218 | 1.239 | 973,639 | -0.02(-1.26%) |
Mar 28, 2003 | 1.248 | 1.257 | 1.245 | 1.255 | 122,370 | +0.02(+1.27%) |
Mar 27, 2003 | 1.260 | 1.297 | 1.234 | 1.239 | 593,228 | -0.01(-1.05%) |
Mar 26, 2003 | 1.261 | 1.270 | 1.240 | 1.253 | 308,585 | -0.01(-1.16%) |
Mar 25, 2003 | 1.239 | 1.274 | 1.237 | 1.267 | 486,819 | +0.04(+3.47%) |
Mar 24, 2003 | 1.250 | 1.250 | 1.222 | 1.225 | 255,380 | -0.03(-2.31%) |
Mar 21, 2003 | 1.237 | 1.267 | 1.237 | 1.254 | 244,740 | +0.02(+1.37%) |
Mar 20, 2003 | 1.219 | 1.252 | 1.219 | 1.237 | 258,041 | +0.02(+1.23%) |
Mar 19, 2003 | 1.203 | 1.237 | 1.203 | 1.222 | 1,268,923 | +0.02(+1.66%) |
Mar 18, 2003 | 1.172 | 1.206 | 1.172 | 1.202 | 548,004 | +0.03(+2.80%) |
Mar 17, 2003 | 1.167 | 1.176 | 1.156 | 1.169 | 643,772 | +0.00(+0.29%) |
Mar 14, 2003 | 1.188 | 1.188 | 1.163 | 1.166 | 332,527 | -0.03(-2.39%) |
Mar 13, 2003 | 1.188 | 1.199 | 1.186 | 1.194 | 460,217 | +0.06(+4.99%) |
Mar 12, 2003 | 1.142 | 1.142 | 1.128 | 1.137 | 436,275 | -0.04(-3.26%) |
Mar 11, 2003 | 1.163 | 1.184 | 1.156 | 1.176 | 476,178 | +0.01(+1.13%) |
Mar 10, 2003 | 1.160 | 1.172 | 1.157 | 1.163 | 332,527 | +0.00(+0.16%) |
Mar 07, 2003 | 1.144 | 1.162 | 1.143 | 1.161 | 665,054 | +0.02(+2.08%) |
Mar 06, 2003 | 1.147 | 1.156 | 1.133 | 1.137 | 2,513,905 | +0.01(+1.17%) |
Mar 05, 2003 | 1.114 | 1.144 | 1.114 | 1.124 | 2,000,483 | +0.02(+1.67%) |
Mar 04, 2003 | 1.091 | 1.106 | 1.086 | 1.106 | 473,518 | +0.01(+1.14%) |