Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.017 | 2.018 | 1.939 | 1.939 | 306,955 | -0.08(-3.97%) |
Dec 30, 2003 | 2.003 | 2.042 | 2.003 | 2.019 | 208,620 | -0.02(-0.78%) |
Dec 29, 2003 | 1.984 | 2.042 | 1.973 | 2.035 | 494,518 | +0.08(+3.89%) |
Dec 26, 2003 | 1.959 | 1.978 | 1.953 | 1.959 | 39,115 | -0.00(-0.06%) |
Dec 24, 2003 | 1.985 | 1.985 | 1.946 | 1.960 | 141,074 | -0.03(-1.35%) |
Dec 23, 2003 | 1.953 | 1.987 | 1.932 | 1.987 | 291,240 | +0.04(+1.84%) |
Dec 22, 2003 | 1.887 | 1.952 | 1.874 | 1.951 | 528,314 | +0.06(+3.28%) |
Dec 19, 2003 | 1.914 | 1.914 | 1.868 | 1.889 | 293,240 | -0.02(-0.90%) |
Dec 18, 2003 | 1.866 | 1.913 | 1.861 | 1.906 | 594,384 | +0.04(+2.17%) |
Dec 17, 2003 | 1.815 | 1.869 | 1.815 | 1.866 | 341,485 | +0.03(+1.71%) |
Dec 16, 2003 | 1.819 | 1.854 | 1.809 | 1.835 | 905,276 | +0.01(+0.75%) |
Dec 15, 2003 | 1.835 | 1.877 | 1.820 | 1.821 | 1,046,389 | -0.01(-0.71%) |
Dec 12, 2003 | 1.879 | 1.881 | 1.807 | 1.834 | 1,226,689 | -0.04(-2.27%) |
Dec 11, 2003 | 1.915 | 1.915 | 1.867 | 1.877 | 633,437 | -0.04(-1.99%) |
Dec 10, 2003 | 1.935 | 1.943 | 1.901 | 1.915 | 411,468 | -0.03(-1.75%) |
Dec 09, 2003 | 1.979 | 1.997 | 1.936 | 1.949 | 242,939 | -0.02(-0.95%) |
Dec 08, 2003 | 1.911 | 1.979 | 1.911 | 1.968 | 232,278 | +0.04(+2.28%) |
Dec 05, 2003 | 1.881 | 1.923 | 1.910 | 1.924 | 81,229 | +0.04(+2.30%) |
Dec 04, 2003 | 1.878 | 1.919 | 1.852 | 1.881 | 326,677 | -0.02(-0.90%) |
Dec 03, 2003 | 1.874 | 1.916 | 1.867 | 1.898 | 359,559 | +0.02(+1.12%) |
Dec 02, 2003 | 1.869 | 1.892 | 1.861 | 1.877 | 379,765 | +0.02(+0.95%) |
Dec 01, 2003 | 1.821 | 1.869 | 1.821 | 1.859 | 200,567 | +0.04(+2.48%) |
Nov 28, 2003 | 1.856 | 1.856 | 1.803 | 1.814 | 92,547 | -0.05(-2.45%) |
Nov 26, 2003 | 1.810 | 1.863 | 1.784 | 1.860 | 149,908 | +0.06(+3.16%) |
Nov 25, 2003 | 1.812 | 1.829 | 1.776 | 1.803 | 384,912 | -0.02(-1.00%) |
Nov 24, 2003 | 1.741 | 1.856 | 1.741 | 1.821 | 358,184 | +0.06(+3.39%) |
Nov 21, 2003 | 1.762 | 1.762 | 1.707 | 1.761 | 145,737 | -0.00(-0.19%) |
Nov 20, 2003 | 1.762 | 1.774 | 1.754 | 1.765 | 266,113 | -0.00(-0.19%) |
Nov 19, 2003 | 1.764 | 1.797 | 1.764 | 1.768 | 205,894 | +0.00(+0.23%) |
Nov 18, 2003 | 1.794 | 1.794 | 1.764 | 1.764 | 169,356 | -0.03(-1.59%) |
Nov 17, 2003 | 1.770 | 1.806 | 1.770 | 1.792 | 301,339 | +0.01(+0.48%) |
Nov 14, 2003 | 1.795 | 1.807 | 1.770 | 1.784 | 317,499 | +0.00(+0.13%) |
Nov 13, 2003 | 1.798 | 1.803 | 1.773 | 1.782 | 297,965 | -0.01(-0.67%) |
Nov 12, 2003 | 1.770 | 1.801 | 1.763 | 1.794 | 358,216 | +0.01(+0.67%) |
Nov 11, 2003 | 1.779 | 1.783 | 1.770 | 1.782 | 183,845 | -0.01(-0.57%) |
Nov 10, 2003 | 1.800 | 1.800 | 1.766 | 1.792 | 219,242 | -0.02(-1.13%) |
Nov 07, 2003 | 1.822 | 1.841 | 1.800 | 1.812 | 168,653 | -0.01(-0.56%) |
Nov 06, 2003 | 1.823 | 1.831 | 1.791 | 1.823 | 145,346 | +0.01(+0.57%) |
Nov 05, 2003 | 1.831 | 1.847 | 1.811 | 1.812 | 391,004 | -0.03(-1.85%) |
Nov 04, 2003 | 1.863 | 1.878 | 1.821 | 1.847 | 344,696 | -0.03(-1.52%) |
Nov 03, 2003 | 1.816 | 1.887 | 1.816 | 1.875 | 259,100 | +0.05(+2.74%) |
Oct 31, 2003 | 1.856 | 1.863 | 1.802 | 1.825 | 771,301 | -0.03(-1.38%) |
Oct 30, 2003 | 1.910 | 1.911 | 1.850 | 1.850 | 304,612 | -0.06(-3.10%) |
Oct 29, 2003 | 1.866 | 1.910 | 1.847 | 1.910 | 766,263 | +0.05(+2.94%) |
Oct 28, 2003 | 1.777 | 1.866 | 1.777 | 1.855 | 554,714 | +0.06(+3.62%) |
Oct 27, 2003 | 1.731 | 1.796 | 1.730 | 1.790 | 427,238 | +0.04(+2.58%) |
Oct 24, 2003 | 1.719 | 1.747 | 1.697 | 1.745 | 430,362 | -0.01(-0.78%) |
Oct 23, 2003 | 1.743 | 1.826 | 1.701 | 1.759 | 423,332 | +0.04(+2.35%) |
Oct 22, 2003 | 1.786 | 1.821 | 1.714 | 1.718 | 563,142 | -0.07(-4.00%) |
Oct 21, 2003 | 1.832 | 1.852 | 1.784 | 1.790 | 258,529 | -0.05(-2.90%) |
Oct 20, 2003 | 1.853 | 1.886 | 1.817 | 1.844 | 466,806 | -0.03(-1.58%) |
Oct 17, 2003 | 1.906 | 1.906 | 1.832 | 1.873 | 661,024 | -0.02(-1.05%) |
Oct 16, 2003 | 1.930 | 1.930 | 1.890 | 1.893 | 441,851 | -0.04(-1.89%) |
Oct 15, 2003 | 1.946 | 1.976 | 1.930 | 1.930 | 435,314 | -0.03(-1.40%) |
Oct 14, 2003 | 1.941 | 1.983 | 1.913 | 1.957 | 291,951 | +0.02(+0.85%) |
Oct 13, 2003 | 1.872 | 1.940 | 1.844 | 1.940 | 462,291 | +0.09(+5.12%) |
Oct 10, 2003 | 1.881 | 1.883 | 1.845 | 1.846 | 572,592 | -0.03(-1.73%) |
Oct 09, 2003 | 1.812 | 1.881 | 1.787 | 1.878 | 1,440,995 | +0.04(+2.39%) |
Oct 08, 2003 | 1.662 | 1.854 | 1.662 | 1.835 | 1,708,772 | +0.15(+8.96%) |
Oct 07, 2003 | 1.659 | 1.687 | 1.639 | 1.684 | 1,763,032 | +0.02(+1.37%) |
Oct 06, 2003 | 1.708 | 1.709 | 1.658 | 1.661 | 785,774 | -0.03(-1.78%) |
Oct 03, 2003 | 1.684 | 1.712 | 1.659 | 1.691 | 1,285,947 | +0.01(+0.85%) |
Oct 02, 2003 | 1.709 | 1.713 | 1.677 | 1.677 | 728,335 | -0.02(-1.47%) |
Oct 01, 2003 | 1.689 | 1.712 | 1.675 | 1.702 | 693,695 | +0.03(+1.84%) |
Sep 30, 2003 | 1.673 | 1.699 | 1.653 | 1.671 | 1,043,999 | -0.01(-0.34%) |
Sep 29, 2003 | 1.681 | 1.708 | 1.660 | 1.677 | 751,337 | -0.03(-1.64%) |
Sep 26, 2003 | 1.722 | 1.750 | 1.699 | 1.705 | 959,231 | -0.02(-1.19%) |
Sep 25, 2003 | 1.764 | 1.781 | 1.717 | 1.725 | 1,134,977 | -0.05(-2.79%) |
Sep 24, 2003 | 1.783 | 1.783 | 1.771 | 1.775 | 670,662 | -0.02(-1.23%) |
Sep 23, 2003 | 1.788 | 1.804 | 1.776 | 1.797 | 637,733 | -0.00(-0.19%) |
Sep 22, 2003 | 1.869 | 1.869 | 1.779 | 1.800 | 871,956 | -0.02(-1.12%) |
Sep 19, 2003 | 1.846 | 1.894 | 1.764 | 1.821 | 1,518,202 | -0.10(-4.96%) |
Sep 18, 2003 | 1.876 | 1.918 | 1.874 | 1.916 | 969,479 | +0.02(+1.08%) |
Sep 17, 2003 | 1.940 | 1.946 | 1.856 | 1.895 | 581,239 | +0.00(+0.03%) |
Sep 16, 2003 | 1.874 | 1.923 | 1.872 | 1.895 | 570,218 | -0.02(-0.95%) |
Sep 15, 2003 | 1.935 | 1.935 | 1.893 | 1.913 | 348,351 | -0.02(-1.03%) |
Sep 12, 2003 | 1.938 | 1.938 | 1.895 | 1.933 | 371,783 | -0.01(-0.47%) |
Sep 11, 2003 | 1.953 | 1.985 | 1.940 | 1.942 | 324,138 | -0.02(-1.02%) |
Sep 10, 2003 | 1.983 | 1.984 | 1.959 | 1.962 | 433,486 | -0.03(-1.43%) |
Sep 09, 2003 | 1.983 | 2.014 | 1.971 | 1.990 | 742,785 | -0.00(-0.14%) |
Sep 08, 2003 | 1.952 | 2.009 | 1.952 | 1.993 | 754,501 | +0.04(+1.95%) |
Sep 05, 2003 | 1.965 | 1.997 | 1.938 | 1.955 | 713,682 | -0.01(-0.75%) |
Sep 04, 2003 | 1.992 | 2.009 | 1.970 | 1.970 | 684,986 | -0.03(-1.37%) |
Sep 03, 2003 | 1.979 | 2.029 | 1.979 | 1.997 | 302,269 | -0.01(-0.54%) |
Sep 02, 2003 | 1.950 | 2.026 | 1.905 | 2.008 | 868,535 | -0.02(-1.20%) |
Aug 29, 2003 | 2.031 | 2.058 | 2.025 | 2.033 | 416,303 | +0.01(+0.65%) |
Aug 28, 2003 | 1.962 | 2.031 | 1.952 | 2.019 | 208,542 | +0.06(+2.93%) |
Aug 27, 2003 | 1.975 | 1.989 | 1.944 | 1.962 | 237,441 | +0.01(+0.35%) |
Aug 26, 2003 | 1.965 | 1.968 | 1.935 | 1.955 | 274,150 | +0.01(+0.56%) |
Aug 25, 2003 | 1.932 | 1.984 | 1.930 | 1.944 | 477,225 | +0.01(+0.68%) |
Aug 22, 2003 | 1.974 | 2.000 | 1.922 | 1.931 | 342,102 | -0.04(-1.88%) |
Aug 21, 2003 | 1.940 | 1.968 | 1.923 | 1.968 | 291,334 | +0.02(+1.26%) |
Aug 20, 2003 | 1.938 | 1.969 | 1.920 | 1.944 | 282,742 | +0.01(+0.32%) |
Aug 19, 2003 | 1.895 | 1.942 | 1.869 | 1.938 | 742,004 | +0.07(+3.50%) |
Aug 18, 2003 | 1.850 | 1.878 | 1.806 | 1.872 | 398,339 | +0.03(+1.61%) |
Aug 15, 2003 | 1.861 | 1.866 | 1.813 | 1.843 | 74,200 | +0.00(+0.06%) |
Aug 14, 2003 | 1.830 | 1.866 | 1.812 | 1.841 | 320,233 | +0.04(+2.28%) |
Aug 13, 2003 | 1.835 | 1.866 | 1.797 | 1.800 | 381,155 | -0.02(-1.09%) |
Aug 12, 2003 | 1.734 | 1.829 | 1.734 | 1.820 | 265,559 | +0.07(+3.73%) |
Aug 11, 2003 | 1.764 | 1.802 | 1.740 | 1.755 | 283,523 | -0.02(-1.38%) |
Aug 08, 2003 | 1.784 | 1.809 | 1.778 | 1.779 | 62,484 | -0.01(-0.70%) |
Aug 07, 2003 | 1.720 | 1.812 | 1.699 | 1.792 | 585,011 | +0.06(+3.76%) |
Aug 06, 2003 | 1.736 | 1.767 | 1.685 | 1.727 | 564,704 | -0.02(-1.33%) |
Aug 05, 2003 | 1.782 | 1.782 | 1.729 | 1.750 | 499,095 | -0.03(-1.82%) |
Aug 04, 2003 | 1.795 | 1.820 | 1.772 | 1.783 | 256,186 | -0.02(-1.26%) |
Aug 01, 2003 | 1.807 | 1.829 | 1.792 | 1.806 | 938,830 | -0.02(-0.84%) |
Jul 31, 2003 | 1.829 | 1.829 | 1.803 | 1.821 | 841,979 | +0.00(+0.00%) |
Jul 30, 2003 | 1.849 | 1.878 | 1.798 | 1.821 | 1,558,208 | -0.04(-2.14%) |
Jul 29, 2003 | 1.812 | 1.873 | 1.803 | 1.861 | 887,280 | +0.06(+3.35%) |
Jul 28, 2003 | 1.800 | 1.837 | 1.767 | 1.800 | 1,010,687 | +0.03(+1.51%) |
Jul 25, 2003 | 1.766 | 1.798 | 1.733 | 1.774 | 568,609 | +0.02(+1.20%) |
Jul 24, 2003 | 1.791 | 1.800 | 1.713 | 1.753 | 689,673 | -0.01(-0.36%) |
Jul 23, 2003 | 1.685 | 1.798 | 1.685 | 1.759 | 1,434,020 | +0.05(+2.79%) |
Jul 22, 2003 | 1.671 | 1.711 | 1.671 | 1.711 | 559,236 | +0.04(+2.28%) |
Jul 21, 2003 | 1.662 | 1.704 | 1.662 | 1.673 | 778,713 | -0.02(-0.98%) |
Jul 18, 2003 | 1.661 | 1.695 | 1.630 | 1.689 | 544,396 | +0.04(+2.34%) |
Jul 17, 2003 | 1.642 | 1.677 | 1.629 | 1.651 | 1,082,544 | -0.02(-1.02%) |
Jul 16, 2003 | 1.650 | 1.693 | 1.637 | 1.668 | 1,543,368 | +0.02(+1.45%) |
Jul 15, 2003 | 1.617 | 1.664 | 1.614 | 1.644 | 788,867 | +0.02(+1.01%) |
Jul 14, 2003 | 1.580 | 1.658 | 1.572 | 1.627 | 1,578,516 | +0.06(+3.51%) |
Jul 11, 2003 | 1.539 | 1.633 | 1.539 | 1.572 | 2,059,647 | +0.04(+2.79%) |
Jul 10, 2003 | 1.440 | 1.576 | 1.440 | 1.530 | 3,103,139 | +0.11(+7.61%) |
Jul 09, 2003 | 1.396 | 1.454 | 1.396 | 1.421 | 1,126,284 | +0.01(+0.36%) |
Jul 08, 2003 | 1.382 | 1.476 | 1.347 | 1.416 | 1,999,505 | +0.14(+10.57%) |
Jul 07, 2003 | 1.216 | 1.292 | 1.210 | 1.281 | 1,556,646 | +0.07(+5.68%) |
Jul 03, 2003 | 1.240 | 1.249 | 1.212 | 1.212 | 219,477 | -0.03(-2.70%) |
Jul 02, 2003 | 1.218 | 1.246 | 1.203 | 1.246 | 986,631 | +0.03(+2.24%) |
Jul 01, 2003 | 1.231 | 1.244 | 1.161 | 1.218 | 1,460,576 | +0.00(+0.19%) |
Jun 30, 2003 | 1.222 | 1.287 | 1.174 | 1.216 | 4,367,608 | -0.01(-0.46%) |
Jun 27, 2003 | 1.234 | 1.247 | 1.199 | 1.222 | 987,880 | -0.01(-0.97%) |
Jun 26, 2003 | 1.273 | 1.313 | 1.223 | 1.234 | 1,293,430 | -0.04(-3.09%) |
Jun 25, 2003 | 1.266 | 1.291 | 1.250 | 1.273 | 931,800 | +0.01(+0.81%) |
Jun 24, 2003 | 1.269 | 1.292 | 1.251 | 1.263 | 937,268 | +0.01(+0.68%) |
Jun 23, 2003 | 1.320 | 1.321 | 1.237 | 1.254 | 939,611 | -0.03(-2.70%) |
Jun 20, 2003 | 1.290 | 1.327 | 1.210 | 1.289 | 1,170,023 | -0.00(-0.13%) |
Jun 19, 2003 | 1.335 | 1.380 | 1.272 | 1.291 | 1,401,997 | -0.06(-4.50%) |
Jun 18, 2003 | 1.406 | 1.434 | 1.317 | 1.351 | 1,426,210 | -0.07(-4.69%) |
Jun 17, 2003 | 1.434 | 1.437 | 1.371 | 1.418 | 537,367 | +0.49(+52.40%) |
Jun 16, 2003 | 0.9282 | 0.9393 | 0.9016 | 0.9304 | 924,380 | +0.00(+0.24%) |
Jun 13, 2003 | 0.9335 | 0.9522 | 0.9170 | 0.9282 | 1,848,761 | -0.03(-2.93%) |
Jun 12, 2003 | 0.8728 | 0.9585 | 0.8728 | 0.9562 | 1,658,965 | +0.08(+9.28%) |
Jun 11, 2003 | 0.8700 | 0.8839 | 0.8599 | 0.8750 | 836,512 | +0.01(+1.17%) |
Jun 10, 2003 | 0.8525 | 0.8697 | 0.8412 | 0.8649 | 876,345 | +0.02(+2.40%) |
Jun 09, 2003 | 0.8581 | 0.8566 | 0.8401 | 0.8447 | 1,415,193 | -0.01(-1.56%) |
Jun 06, 2003 | 0.8700 | 0.8839 | 0.8500 | 0.8581 | 2,927,792 | -0.01(-0.85%) |
Jun 05, 2003 | 0.9029 | 0.9079 | 0.8485 | 0.8654 | 3,452,662 | -0.06(-6.48%) |
Jun 04, 2003 | 0.9408 | 0.9408 | 0.9206 | 0.9254 | 925,552 | -0.01(-1.29%) |
Jun 03, 2003 | 0.9638 | 0.9737 | 0.9294 | 0.9375 | 940,783 | -0.05(-4.58%) |
Jun 02, 2003 | 1.004 | 1.004 | 0.9711 | 0.9825 | 1,069,657 | -0.02(-1.57%) |
May 30, 2003 | 0.9787 | 1.012 | 0.9787 | 0.9982 | 1,612,101 | +0.02(+1.73%) |
May 29, 2003 | 0.9610 | 0.9888 | 0.9395 | 0.9813 | 1,467,996 | +0.02(+2.10%) |
May 28, 2003 | 0.9183 | 0.9797 | 0.9183 | 0.9610 | 1,517,203 | +0.03(+3.68%) |
May 27, 2003 | 0.9099 | 0.9299 | 0.8963 | 0.9269 | 1,912,027 | +0.02(+1.81%) |
May 23, 2003 | 0.8854 | 0.9307 | 0.8670 | 0.9104 | 838,855 | +0.04(+4.68%) |
May 22, 2003 | 0.8839 | 0.9003 | 0.8566 | 0.8697 | 1,598,042 | -0.01(-1.52%) |
May 21, 2003 | 0.8745 | 0.8912 | 0.8652 | 0.8831 | 828,310 | +0.02(+2.13%) |
May 20, 2003 | 0.8718 | 0.9077 | 0.8586 | 0.8647 | 1,195,017 | +0.00(+0.24%) |
May 19, 2003 | 0.8798 | 0.8897 | 0.8573 | 0.8627 | 829,482 | -0.03(-3.45%) |
May 16, 2003 | 0.8839 | 0.9036 | 0.8839 | 0.8935 | 1,014,593 | +0.00(+0.48%) |
May 15, 2003 | 0.8927 | 0.9099 | 0.8652 | 0.8892 | 520,183 | -0.01(-1.04%) |
May 14, 2003 | 0.9102 | 0.9206 | 0.8857 | 0.8986 | 393,652 | -0.01(-1.11%) |
May 13, 2003 | 0.8599 | 0.9211 | 0.8599 | 0.9087 | 568,218 | +0.05(+5.30%) |
May 12, 2003 | 0.8627 | 0.8755 | 0.8447 | 0.8629 | 681,862 | -0.01(-1.10%) |
May 09, 2003 | 0.8480 | 0.8824 | 0.8409 | 0.8725 | 548,302 | +0.03(+3.76%) |
May 08, 2003 | 0.8346 | 0.8460 | 0.8270 | 0.8409 | 613,910 | +0.01(+1.06%) |
May 07, 2003 | 0.8346 | 0.8573 | 0.8260 | 0.8320 | 658,431 | -0.00(-0.51%) |
May 06, 2003 | 0.8371 | 0.8422 | 0.8245 | 0.8363 | 509,639 | +0.01(+0.73%) |
May 05, 2003 | 0.8310 | 0.8371 | 0.8219 | 0.8303 | 1,238,365 | -0.00(-0.12%) |
May 02, 2003 | 0.8270 | 0.8409 | 0.8194 | 0.8313 | 481,521 | +0.00(+0.24%) |
May 01, 2003 | 0.8396 | 0.8551 | 0.8088 | 0.8293 | 1,141,124 | -0.01(-1.12%) |
Apr 30, 2003 | 0.8126 | 0.8386 | 0.7992 | 0.8386 | 434,658 | +0.02(+2.69%) |
Apr 29, 2003 | 0.7966 | 0.8169 | 0.7782 | 0.8166 | 1,455,109 | +0.02(+3.10%) |
Apr 28, 2003 | 0.7928 | 0.8093 | 0.7701 | 0.7921 | 1,339,122 | +0.02(+2.32%) |
Apr 25, 2003 | 0.7870 | 0.7931 | 0.7592 | 0.7741 | 2,756,740 | -0.02(-3.04%) |
Apr 24, 2003 | 0.8363 | 0.8548 | 0.7582 | 0.7984 | 6,863,147 | -0.09(-9.80%) |
Apr 23, 2003 | 0.8609 | 0.8862 | 0.8508 | 0.8852 | 763,873 | +0.04(+4.57%) |
Apr 22, 2003 | 0.8396 | 0.8601 | 0.8346 | 0.8465 | 526,041 | +0.00(+0.24%) |
Apr 21, 2003 | 0.8472 | 0.8472 | 0.8399 | 0.8444 | 560,017 | -0.00(-0.03%) |
Apr 17, 2003 | 0.8409 | 0.8472 | 0.8409 | 0.8447 | 557,674 | +0.00(+0.15%) |
Apr 16, 2003 | 0.8487 | 0.8487 | 0.8358 | 0.8434 | 476,835 | -0.00(-0.45%) |
Apr 15, 2003 | 0.8288 | 0.8495 | 0.7853 | 0.8472 | 2,996,915 | +0.00(+0.18%) |
Apr 14, 2003 | 0.8404 | 0.8472 | 0.8298 | 0.8457 | 549,473 | +0.01(+0.63%) |
Apr 11, 2003 | 0.8442 | 0.8477 | 0.8353 | 0.8404 | 111,300 | -0.00(-0.45%) |
Apr 10, 2003 | 0.8515 | 0.8528 | 0.8422 | 0.8442 | 645,543 | -0.01(-0.65%) |
Apr 09, 2003 | 0.8318 | 0.8546 | 0.8250 | 0.8497 | 1,330,921 | +0.02(+2.88%) |
Apr 08, 2003 | 0.8763 | 0.8763 | 0.8257 | 0.8260 | 1,680,053 | -0.05(-5.20%) |
Apr 07, 2003 | 0.8427 | 0.8763 | 0.8401 | 0.8712 | 837,683 | +0.04(+4.30%) |
Apr 04, 2003 | 0.8414 | 0.8637 | 0.8346 | 0.8353 | 755,672 | -0.01(-1.08%) |
Apr 03, 2003 | 0.8551 | 0.8707 | 0.8412 | 0.8444 | 868,144 | -0.01(-1.07%) |
Apr 02, 2003 | 0.8351 | 0.8705 | 0.8333 | 0.8535 | 1,622,645 | +0.02(+2.90%) |
Apr 01, 2003 | 0.8055 | 0.8326 | 0.7858 | 0.8295 | 1,361,382 | +0.03(+4.13%) |
Mar 31, 2003 | 0.7587 | 0.8027 | 0.7526 | 0.7966 | 2,231,870 | +0.04(+4.93%) |
Mar 28, 2003 | 0.7531 | 0.7638 | 0.7486 | 0.7592 | 1,416,798 | +0.00(+0.20%) |
Mar 27, 2003 | 0.7397 | 0.7673 | 0.7397 | 0.7577 | 711,398 | +0.01(+1.56%) |
Mar 26, 2003 | 0.7612 | 0.7612 | 0.7311 | 0.7461 | 1,450,422 | -0.01(-1.34%) |
Mar 25, 2003 | 0.7547 | 0.7668 | 0.7342 | 0.7562 | 986,474 | +0.00(+0.64%) |
Mar 24, 2003 | 0.7342 | 0.7597 | 0.7225 | 0.7514 | 1,050,912 | +0.01(+1.71%) |
Mar 21, 2003 | 0.7648 | 0.7840 | 0.7339 | 0.7388 | 73,575,568 | -0.02(-2.27%) |
Mar 20, 2003 | 0.7499 | 0.7587 | 0.7357 | 0.7559 | 410,781 | +0.00(+0.37%) |
Mar 19, 2003 | 0.7865 | 0.7865 | 0.7493 | 0.7531 | 919,507 | -0.03(-3.90%) |
Mar 18, 2003 | 0.7688 | 0.7987 | 0.7688 | 0.7837 | 885,718 | +0.01(+1.47%) |
Mar 17, 2003 | 0.7486 | 0.7736 | 0.7284 | 0.7724 | 974,923 | +0.02(+2.69%) |
Mar 14, 2003 | 0.7046 | 0.7574 | 0.7046 | 0.7521 | 570,562 | +0.04(+6.25%) |
Mar 13, 2003 | 0.6841 | 0.7132 | 0.6793 | 0.7079 | 645,543 | +0.04(+5.23%) |
Mar 12, 2003 | 0.6816 | 0.6859 | 0.6616 | 0.6727 | 424,113 | -0.00(-0.71%) |
Mar 11, 2003 | 0.6737 | 0.6828 | 0.6661 | 0.6775 | 586,964 | +0.01(+1.55%) |
Mar 10, 2003 | 0.6806 | 0.6935 | 0.6672 | 0.6672 | 315,156 | -0.02(-2.76%) |
Mar 07, 2003 | 0.7079 | 0.7079 | 0.6826 | 0.6861 | 274,151 | -0.02(-3.07%) |
Mar 06, 2003 | 0.7306 | 0.7306 | 0.7008 | 0.7079 | 413,569 | -0.02(-2.30%) |
Mar 05, 2003 | 0.7005 | 0.7284 | 0.6793 | 0.7246 | 1,172,757 | +0.02(+3.43%) |
Mar 04, 2003 | 0.7008 | 0.7084 | 0.6942 | 0.7005 | 660,774 | +0.01(+1.13%) |
Mar 03, 2003 | 0.7013 | 0.7094 | 0.6816 | 0.6927 | 579,934 | -0.01(-1.26%) |
Feb 28, 2003 | 0.6851 | 0.7069 | 0.6846 | 0.7016 | 690,063 | +0.02(+2.40%) |
Feb 27, 2003 | 0.6753 | 0.6851 | 0.6753 | 0.6851 | 581,106 | +0.01(+1.08%) |
Feb 26, 2003 | 0.6876 | 0.6876 | 0.6616 | 0.6778 | 527,213 | -0.01(-0.81%) |
Feb 25, 2003 | 0.6869 | 0.6917 | 0.6702 | 0.6833 | 556,503 | -0.00(-0.67%) |
Feb 24, 2003 | 0.6930 | 0.6985 | 0.6854 | 0.6879 | 336,245 | -0.01(-1.45%) |
Feb 21, 2003 | 0.6866 | 0.7079 | 0.6866 | 0.6980 | 700,608 | +0.01(+1.62%) |
Feb 20, 2003 | 0.6965 | 0.6985 | 0.6821 | 0.6869 | 337,416 | -0.00(-0.33%) |
Feb 19, 2003 | 0.6578 | 0.7033 | 0.6575 | 0.6892 | 1,187,987 | +0.02(+3.61%) |
Feb 18, 2003 | 0.7425 | 0.7478 | 0.6598 | 0.6651 | 2,074,877 | -0.08(-10.39%) |
Feb 14, 2003 | 0.7547 | 0.7585 | 0.7233 | 0.7423 | 775,589 | -0.01(-1.48%) |
Feb 13, 2003 | 0.7612 | 0.7688 | 0.7461 | 0.7534 | 973,587 | -0.01(-1.06%) |
Feb 12, 2003 | 0.7714 | 0.7820 | 0.7615 | 0.7615 | 410,054 | -0.02(-2.56%) |
Feb 11, 2003 | 0.7751 | 0.7827 | 0.7630 | 0.7815 | 575,248 | +0.01(+1.31%) |
Feb 10, 2003 | 0.7587 | 0.7759 | 0.7587 | 0.7714 | 444,030 | +0.01(+1.53%) |
Feb 07, 2003 | 0.7777 | 0.7777 | 0.7574 | 0.7597 | 130,045 | -0.01(-1.83%) |
Feb 06, 2003 | 0.7853 | 0.7860 | 0.7630 | 0.7739 | 661,945 | -0.01(-1.45%) |
Feb 05, 2003 | 0.7855 | 0.7951 | 0.7777 | 0.7853 | 656,087 | +0.00(+0.00%) |
Feb 04, 2003 | 0.7802 | 0.7901 | 0.7638 | 0.7853 | 1,749,177 | +0.01(+1.24%) |
Feb 03, 2003 | 0.7703 | 0.7865 | 0.7703 | 0.7756 | 363,191 | -0.01(-1.16%) |
Jan 31, 2003 | 0.7941 | 0.8027 | 0.7688 | 0.7848 | 2,386,519 | -0.02(-1.90%) |
Jan 30, 2003 | 0.7964 | 0.8270 | 0.7954 | 0.7999 | 1,582,191 | +0.00(+0.44%) |
Jan 29, 2003 | 0.7519 | 0.8027 | 0.7519 | 0.7964 | 2,660,670 | +0.04(+4.79%) |
Jan 28, 2003 | 0.7562 | 0.7610 | 0.7145 | 0.7600 | 1,022,794 | +0.00(+0.20%) |
Jan 27, 2003 | 0.7653 | 0.7789 | 0.7499 | 0.7585 | 2,167,433 | -0.00(-0.20%) |
Jan 24, 2003 | 0.7549 | 0.7650 | 0.7385 | 0.7600 | 1,639,048 | +0.00(+0.06%) |
Jan 23, 2003 | 0.7574 | 0.7681 | 0.7562 | 0.7595 | 1,282,886 | +0.00(+0.27%) |
Jan 22, 2003 | 0.7592 | 0.7726 | 0.7574 | 0.7574 | 1,714,029 | -0.01(-1.48%) |
Jan 21, 2003 | 0.8156 | 0.8156 | 0.7638 | 0.7688 | 2,121,741 | -0.05(-5.74%) |
Jan 17, 2003 | 0.7964 | 0.8399 | 0.7928 | 0.8156 | 1,509,002 | +0.01(+1.73%) |
Jan 16, 2003 | 0.7840 | 0.8224 | 0.7840 | 0.8017 | 1,669,509 | +0.02(+3.19%) |
Jan 15, 2003 | 0.7784 | 0.7966 | 0.7650 | 0.7769 | 722,868 | +0.00(+0.29%) |
Jan 14, 2003 | 0.7554 | 0.7782 | 0.7506 | 0.7746 | 523,698 | +0.02(+2.27%) |
Jan 13, 2003 | 0.7714 | 0.7714 | 0.7511 | 0.7574 | 220,258 | -0.01(-1.09%) |
Jan 10, 2003 | 0.7473 | 0.7805 | 0.7466 | 0.7658 | 363,191 | +0.01(+1.17%) |
Jan 09, 2003 | 0.7461 | 0.7625 | 0.7461 | 0.7569 | 1,238,365 | -0.00(-0.43%) |
Jan 08, 2003 | 0.7377 | 0.7602 | 0.7337 | 0.7602 | 718,181 | +0.03(+3.44%) |
Jan 07, 2003 | 0.7279 | 0.7380 | 0.7271 | 0.7349 | 1,203,218 | +0.00(+0.35%) |
Jan 06, 2003 | 0.7309 | 0.7385 | 0.7263 | 0.7324 | 2,782,515 | -0.00(-0.14%) |
Jan 03, 2003 | 0.7385 | 0.7385 | 0.7230 | 0.7334 | 425,285 | +0.00(+0.24%) |