Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 1.937 | 1.937 | 1.912 | 1.920 | 351,225 | -0.01(-0.65%) |
Mar 30, 2004 | 1.965 | 1.974 | 1.909 | 1.933 | 509,237 | -0.04(-1.90%) |
Mar 29, 2004 | 1.857 | 1.972 | 1.843 | 1.970 | 573,380 | +0.11(+5.70%) |
Mar 26, 2004 | 1.899 | 1.899 | 1.864 | 1.864 | 229,978 | -0.03(-1.83%) |
Mar 25, 2004 | 1.802 | 1.901 | 1.802 | 1.899 | 362,176 | +0.08(+4.50%) |
Mar 24, 2004 | 1.786 | 1.818 | 1.779 | 1.817 | 471,689 | +0.03(+1.52%) |
Mar 23, 2004 | 1.790 | 1.803 | 1.786 | 1.790 | 262,049 | -0.00(-0.16%) |
Mar 22, 2004 | 1.853 | 1.853 | 1.788 | 1.793 | 346,531 | -0.06(-3.22%) |
Mar 19, 2004 | 1.885 | 1.892 | 1.843 | 1.852 | 331,669 | -0.02(-0.91%) |
Mar 18, 2004 | 1.871 | 1.892 | 1.863 | 1.869 | 340,273 | -0.02(-0.90%) |
Mar 17, 2004 | 1.781 | 1.916 | 1.779 | 1.886 | 843,253 | +0.11(+6.00%) |
Mar 16, 2004 | 1.838 | 1.851 | 1.779 | 1.780 | 1,320,418 | -0.07(-3.87%) |
Mar 15, 2004 | 1.881 | 1.893 | 1.830 | 1.851 | 302,726 | -0.04(-1.87%) |
Mar 12, 2004 | 1.873 | 1.893 | 1.862 | 1.886 | 732,957 | +0.02(+1.07%) |
Mar 11, 2004 | 1.853 | 1.897 | 1.819 | 1.866 | 947,290 | +0.01(+0.58%) |
Mar 10, 2004 | 1.818 | 1.893 | 1.818 | 1.856 | 392,683 | +0.03(+1.43%) |
Mar 09, 2004 | 1.837 | 1.869 | 1.830 | 1.830 | 190,083 | -0.03(-1.53%) |
Mar 08, 2004 | 1.834 | 1.878 | 1.834 | 1.858 | 233,889 | -0.01(-0.43%) |
Mar 05, 2004 | 1.856 | 1.915 | 1.832 | 1.866 | 353,571 | +0.03(+1.58%) |
Mar 04, 2004 | 1.847 | 1.861 | 1.814 | 1.837 | 308,201 | -0.02(-1.22%) |
Mar 03, 2004 | 1.886 | 1.891 | 1.847 | 1.860 | 182,261 | -0.05(-2.53%) |
Mar 02, 2004 | 1.913 | 1.913 | 1.891 | 1.908 | 560,082 | +0.01(+0.30%) |
Mar 01, 2004 | 1.906 | 1.921 | 1.890 | 1.902 | 247,187 | +0.00(+0.21%) |
Feb 27, 2004 | 1.857 | 1.903 | 1.845 | 1.898 | 310,548 | +0.04(+2.23%) |
Feb 26, 2004 | 1.877 | 1.877 | 1.834 | 1.857 | 306,637 | -0.01(-0.69%) |
Feb 25, 2004 | 1.906 | 1.906 | 1.851 | 1.870 | 499,068 | -0.03(-1.56%) |
Feb 24, 2004 | 1.909 | 1.909 | 1.875 | 1.899 | 794,754 | +0.01(+0.69%) |
Feb 23, 2004 | 1.909 | 1.909 | 1.873 | 1.886 | 682,111 | -0.02(-1.04%) |
Feb 20, 2004 | 1.891 | 1.906 | 1.874 | 1.906 | 508,455 | +0.01(+0.78%) |
Feb 19, 2004 | 1.897 | 1.903 | 1.877 | 1.891 | 495,939 | +0.00(+0.09%) |
Feb 18, 2004 | 1.873 | 1.899 | 1.873 | 1.890 | 378,603 | -0.00(-0.09%) |
Feb 17, 2004 | 1.886 | 1.918 | 1.859 | 1.891 | 414,586 | +0.02(+1.30%) |
Feb 13, 2004 | 1.835 | 1.884 | 1.835 | 1.867 | 503,761 | +0.02(+1.11%) |
Feb 12, 2004 | 1.882 | 1.885 | 1.847 | 1.847 | 613,274 | -0.03(-1.81%) |
Feb 11, 2004 | 1.826 | 1.881 | 1.826 | 1.881 | 351,225 | +0.03(+1.38%) |
Feb 10, 2004 | 1.829 | 1.855 | 1.818 | 1.855 | 462,302 | +0.03(+1.40%) |
Feb 09, 2004 | 1.785 | 1.841 | 1.785 | 1.830 | 829,955 | +0.05(+2.88%) |
Feb 06, 2004 | 1.793 | 1.803 | 1.767 | 1.778 | 1,189,002 | +0.00(+0.00%) |
Feb 05, 2004 | 1.795 | 1.830 | 1.761 | 1.778 | 3,719,544 | +0.04(+2.59%) |
Feb 04, 2004 | 1.769 | 1.769 | 1.707 | 1.733 | 843,253 | -0.03(-1.58%) |
Feb 03, 2004 | 1.743 | 1.768 | 1.741 | 1.761 | 1,645,829 | +0.01(+0.52%) |
Feb 02, 2004 | 1.770 | 1.770 | 1.730 | 1.752 | 1,375,175 | -0.01(-0.48%) |
Jan 30, 2004 | 1.770 | 1.795 | 1.753 | 1.761 | 2,302,910 | -0.01(-0.51%) |
Jan 29, 2004 | 1.822 | 1.835 | 1.762 | 1.770 | 1,273,484 | -0.02(-1.11%) |
Jan 28, 2004 | 1.849 | 1.875 | 1.766 | 1.790 | 2,095,616 | -0.06(-3.46%) |
Jan 27, 2004 | 1.951 | 1.960 | 1.853 | 1.854 | 991,878 | -0.09(-4.87%) |
Jan 26, 2004 | 1.916 | 1.960 | 1.892 | 1.949 | 758,771 | -0.01(-0.46%) |
Jan 23, 2004 | 1.919 | 1.962 | 1.901 | 1.958 | 767,375 | +0.04(+1.89%) |
Jan 22, 2004 | 1.924 | 1.977 | 1.906 | 1.922 | 722,006 | -0.05(-2.56%) |
Jan 21, 2004 | 1.989 | 2.018 | 1.926 | 1.972 | 581,985 | -0.05(-2.25%) |
Jan 20, 2004 | 1.960 | 2.035 | 1.944 | 2.018 | 662,556 | +0.09(+4.90%) |
Jan 16, 2004 | 1.978 | 2.016 | 1.923 | 1.923 | 652,386 | -0.08(-4.21%) |
Jan 15, 2004 | 1.977 | 2.038 | 1.977 | 2.008 | 208,826 | +0.02(+1.00%) |
Jan 14, 2004 | 2.036 | 2.036 | 1.958 | 1.988 | 469,718 | -0.04(-1.93%) |
Jan 13, 2004 | 2.022 | 2.028 | 1.994 | 2.027 | 195,223 | +0.01(+0.25%) |
Jan 12, 2004 | 1.989 | 2.031 | 1.989 | 2.022 | 308,115 | +0.02(+0.99%) |
Jan 09, 2004 | 1.981 | 2.005 | 1.981 | 2.002 | 365,219 | -0.01(-0.73%) |
Jan 08, 2004 | 2.018 | 2.027 | 1.972 | 2.017 | 154,257 | +0.01(+0.65%) |
Jan 07, 2004 | 1.961 | 2.011 | 1.957 | 2.004 | 201,363 | +0.04(+2.20%) |
Jan 06, 2004 | 1.989 | 1.989 | 1.956 | 1.961 | 140,020 | -0.01(-0.43%) |
Jan 05, 2004 | 1.951 | 1.979 | 1.930 | 1.969 | 268,307 | +0.02(+1.08%) |
Jan 02, 2004 | 1.932 | 1.969 | 1.932 | 1.948 | 96,215 | +0.01(+0.62%) |
Dec 31, 2003 | 2.014 | 2.015 | 1.936 | 1.936 | 307,419 | -0.08(-3.97%) |
Dec 30, 2003 | 2.000 | 2.039 | 2.000 | 2.016 | 208,935 | -0.02(-0.78%) |
Dec 29, 2003 | 1.981 | 2.039 | 1.970 | 2.032 | 495,266 | +0.08(+3.89%) |
Dec 26, 2003 | 1.956 | 1.975 | 1.950 | 1.956 | 39,174 | -0.00(-0.06%) |
Dec 24, 2003 | 1.982 | 1.982 | 1.943 | 1.957 | 141,287 | -0.03(-1.35%) |
Dec 23, 2003 | 1.950 | 1.984 | 1.930 | 1.984 | 291,681 | +0.04(+1.84%) |
Dec 22, 2003 | 1.884 | 1.949 | 1.872 | 1.948 | 529,113 | +0.06(+3.28%) |
Dec 19, 2003 | 1.911 | 1.911 | 1.865 | 1.886 | 293,683 | -0.02(-0.90%) |
Dec 18, 2003 | 1.863 | 1.910 | 1.858 | 1.903 | 595,283 | +0.04(+2.17%) |
Dec 17, 2003 | 1.812 | 1.866 | 1.812 | 1.863 | 342,002 | +0.03(+1.71%) |
Dec 16, 2003 | 1.816 | 1.852 | 1.806 | 1.832 | 906,645 | +0.01(+0.75%) |
Dec 15, 2003 | 1.832 | 1.874 | 1.817 | 1.818 | 1,047,972 | -0.01(-0.71%) |
Dec 12, 2003 | 1.876 | 1.878 | 1.804 | 1.831 | 1,228,544 | -0.04(-2.27%) |
Dec 11, 2003 | 1.912 | 1.912 | 1.864 | 1.874 | 634,395 | -0.04(-1.99%) |
Dec 10, 2003 | 1.932 | 1.940 | 1.898 | 1.912 | 412,091 | -0.03(-1.75%) |
Dec 09, 2003 | 1.976 | 1.994 | 1.933 | 1.946 | 243,307 | -0.02(-0.95%) |
Dec 08, 2003 | 1.908 | 1.976 | 1.908 | 1.965 | 232,629 | +0.04(+2.28%) |
Dec 05, 2003 | 1.878 | 1.920 | 1.907 | 1.921 | 81,352 | +0.04(+2.30%) |
Dec 04, 2003 | 1.876 | 1.916 | 1.849 | 1.878 | 327,171 | -0.02(-0.90%) |
Dec 03, 2003 | 1.872 | 1.913 | 1.864 | 1.895 | 360,103 | +0.02(+1.12%) |
Dec 02, 2003 | 1.866 | 1.889 | 1.858 | 1.874 | 380,340 | +0.02(+0.95%) |
Dec 01, 2003 | 1.818 | 1.866 | 1.818 | 1.856 | 200,871 | +0.04(+2.48%) |
Nov 28, 2003 | 1.853 | 1.853 | 1.801 | 1.811 | 92,687 | -0.05(-2.45%) |
Nov 26, 2003 | 1.807 | 1.860 | 1.781 | 1.857 | 150,135 | +0.06(+3.16%) |
Nov 25, 2003 | 1.809 | 1.826 | 1.773 | 1.800 | 385,494 | -0.02(-1.00%) |
Nov 24, 2003 | 1.739 | 1.853 | 1.739 | 1.818 | 358,726 | +0.06(+3.39%) |
Nov 21, 2003 | 1.760 | 1.760 | 1.705 | 1.758 | 145,957 | -0.00(-0.19%) |
Nov 20, 2003 | 1.759 | 1.771 | 1.751 | 1.762 | 266,516 | -0.00(-0.19%) |
Nov 19, 2003 | 1.761 | 1.794 | 1.761 | 1.765 | 206,205 | +0.00(+0.23%) |
Nov 18, 2003 | 1.791 | 1.791 | 1.761 | 1.761 | 169,612 | -0.03(-1.59%) |
Nov 17, 2003 | 1.767 | 1.803 | 1.767 | 1.790 | 301,795 | +0.01(+0.48%) |
Nov 14, 2003 | 1.793 | 1.804 | 1.767 | 1.781 | 317,979 | +0.00(+0.13%) |
Nov 13, 2003 | 1.795 | 1.801 | 1.770 | 1.779 | 298,416 | -0.01(-0.67%) |
Nov 12, 2003 | 1.767 | 1.798 | 1.760 | 1.791 | 358,758 | +0.01(+0.67%) |
Nov 11, 2003 | 1.777 | 1.780 | 1.767 | 1.779 | 184,123 | -0.01(-0.57%) |
Nov 10, 2003 | 1.797 | 1.797 | 1.763 | 1.789 | 219,574 | -0.02(-1.13%) |
Nov 07, 2003 | 1.819 | 1.839 | 1.797 | 1.810 | 168,908 | -0.01(-0.56%) |
Nov 06, 2003 | 1.820 | 1.828 | 1.789 | 1.820 | 145,566 | +0.01(+0.57%) |
Nov 05, 2003 | 1.828 | 1.844 | 1.808 | 1.810 | 391,596 | -0.03(-1.85%) |
Nov 04, 2003 | 1.860 | 1.875 | 1.818 | 1.844 | 345,217 | -0.03(-1.52%) |
Nov 03, 2003 | 1.814 | 1.885 | 1.814 | 1.872 | 259,491 | +0.05(+2.74%) |
Oct 31, 2003 | 1.853 | 1.860 | 1.799 | 1.822 | 772,468 | -0.03(-1.38%) |
Oct 30, 2003 | 1.907 | 1.908 | 1.848 | 1.848 | 305,073 | -0.06(-3.10%) |
Oct 29, 2003 | 1.864 | 1.907 | 1.844 | 1.907 | 767,422 | +0.05(+2.94%) |
Oct 28, 2003 | 1.774 | 1.863 | 1.774 | 1.852 | 555,553 | +0.06(+3.62%) |
Oct 27, 2003 | 1.728 | 1.793 | 1.728 | 1.787 | 427,884 | +0.04(+2.58%) |
Oct 24, 2003 | 1.716 | 1.744 | 1.695 | 1.743 | 431,013 | -0.01(-0.78%) |
Oct 23, 2003 | 1.740 | 1.823 | 1.698 | 1.756 | 423,973 | +0.04(+2.35%) |
Oct 22, 2003 | 1.783 | 1.818 | 1.711 | 1.716 | 563,993 | -0.07(-4.01%) |
Oct 21, 2003 | 1.830 | 1.849 | 1.782 | 1.787 | 258,920 | -0.05(-2.90%) |
Oct 20, 2003 | 1.851 | 1.883 | 1.814 | 1.841 | 467,512 | -0.03(-1.58%) |
Oct 17, 2003 | 1.903 | 1.903 | 1.830 | 1.870 | 662,024 | -0.02(-1.05%) |
Oct 16, 2003 | 1.927 | 1.927 | 1.887 | 1.890 | 442,520 | -0.04(-1.89%) |
Oct 15, 2003 | 1.943 | 1.973 | 1.927 | 1.927 | 435,972 | -0.03(-1.40%) |
Oct 14, 2003 | 1.938 | 1.980 | 1.910 | 1.954 | 292,392 | +0.02(+0.85%) |
Oct 13, 2003 | 1.869 | 1.937 | 1.841 | 1.937 | 462,991 | +0.09(+5.12%) |
Oct 10, 2003 | 1.878 | 1.880 | 1.842 | 1.843 | 573,459 | -0.03(-1.73%) |
Oct 09, 2003 | 1.810 | 1.878 | 1.785 | 1.876 | 1,443,175 | +0.04(+2.39%) |
Oct 08, 2003 | 1.659 | 1.852 | 1.659 | 1.832 | 1,711,357 | +0.15(+8.96%) |
Oct 07, 2003 | 1.656 | 1.684 | 1.637 | 1.681 | 1,765,700 | +0.02(+1.37%) |
Oct 06, 2003 | 1.706 | 1.706 | 1.655 | 1.658 | 786,963 | -0.03(-1.78%) |
Oct 03, 2003 | 1.682 | 1.709 | 1.657 | 1.689 | 1,287,893 | +0.01(+0.85%) |
Oct 02, 2003 | 1.706 | 1.710 | 1.674 | 1.674 | 729,437 | -0.02(-1.47%) |
Oct 01, 2003 | 1.686 | 1.710 | 1.673 | 1.699 | 694,745 | +0.03(+1.84%) |
Sep 30, 2003 | 1.670 | 1.696 | 1.651 | 1.669 | 1,045,579 | -0.01(-0.34%) |
Sep 29, 2003 | 1.679 | 1.705 | 1.658 | 1.674 | 752,474 | -0.03(-1.63%) |
Sep 26, 2003 | 1.719 | 1.747 | 1.697 | 1.702 | 960,682 | -0.02(-1.19%) |
Sep 25, 2003 | 1.761 | 1.778 | 1.715 | 1.723 | 1,136,694 | -0.05(-2.79%) |
Sep 24, 2003 | 1.780 | 1.780 | 1.769 | 1.772 | 671,676 | -0.02(-1.23%) |
Sep 23, 2003 | 1.785 | 1.802 | 1.773 | 1.794 | 638,697 | -0.00(-0.19%) |
Sep 22, 2003 | 1.866 | 1.866 | 1.776 | 1.798 | 873,275 | -0.02(-1.12%) |
Sep 19, 2003 | 1.843 | 1.891 | 1.761 | 1.818 | 1,520,499 | -0.09(-4.96%) |
Sep 18, 2003 | 1.873 | 1.915 | 1.871 | 1.913 | 970,945 | +0.02(+1.08%) |
Sep 17, 2003 | 1.937 | 1.943 | 1.853 | 1.893 | 582,118 | +0.00(+0.03%) |
Sep 16, 2003 | 1.871 | 1.920 | 1.869 | 1.892 | 571,081 | -0.02(-0.95%) |
Sep 15, 2003 | 1.932 | 1.932 | 1.890 | 1.910 | 348,878 | -0.02(-1.03%) |
Sep 12, 2003 | 1.935 | 1.935 | 1.892 | 1.930 | 372,345 | -0.01(-0.47%) |
Sep 11, 2003 | 1.951 | 1.982 | 1.937 | 1.939 | 324,628 | -0.02(-1.02%) |
Sep 10, 2003 | 1.980 | 1.981 | 1.956 | 1.959 | 434,142 | -0.03(-1.43%) |
Sep 09, 2003 | 1.980 | 2.011 | 1.968 | 1.987 | 743,908 | -0.00(-0.14%) |
Sep 08, 2003 | 1.949 | 2.006 | 1.949 | 1.990 | 755,642 | +0.04(+1.95%) |
Sep 05, 2003 | 1.962 | 1.994 | 1.935 | 1.952 | 714,762 | -0.01(-0.75%) |
Sep 04, 2003 | 1.989 | 2.006 | 1.967 | 1.967 | 686,023 | -0.03(-1.37%) |
Sep 03, 2003 | 1.976 | 2.026 | 1.976 | 1.994 | 302,726 | -0.01(-0.54%) |
Sep 02, 2003 | 1.947 | 2.023 | 1.902 | 2.005 | 869,849 | -0.02(-1.20%) |
Aug 29, 2003 | 2.028 | 2.055 | 2.022 | 2.030 | 416,933 | +0.01(+0.65%) |
Aug 28, 2003 | 1.959 | 2.028 | 1.949 | 2.016 | 208,857 | +0.06(+2.93%) |
Aug 27, 2003 | 1.972 | 1.986 | 1.941 | 1.959 | 237,800 | +0.01(+0.35%) |
Aug 26, 2003 | 1.962 | 1.965 | 1.932 | 1.952 | 274,565 | +0.01(+0.56%) |
Aug 25, 2003 | 1.929 | 1.981 | 1.927 | 1.941 | 477,947 | +0.01(+0.68%) |
Aug 22, 2003 | 1.971 | 1.997 | 1.919 | 1.928 | 342,620 | -0.04(-1.88%) |
Aug 21, 2003 | 1.937 | 1.965 | 1.920 | 1.965 | 291,774 | +0.02(+1.26%) |
Aug 20, 2003 | 1.935 | 1.966 | 1.917 | 1.941 | 283,170 | +0.01(+0.32%) |
Aug 19, 2003 | 1.892 | 1.939 | 1.866 | 1.935 | 743,126 | +0.07(+3.49%) |
Aug 18, 2003 | 1.847 | 1.875 | 1.803 | 1.869 | 398,941 | +0.03(+1.61%) |
Aug 15, 2003 | 1.858 | 1.864 | 1.811 | 1.840 | 74,312 | +0.00(+0.06%) |
Aug 14, 2003 | 1.827 | 1.864 | 1.809 | 1.839 | 320,717 | +0.04(+2.28%) |
Aug 13, 2003 | 1.832 | 1.864 | 1.794 | 1.798 | 381,732 | -0.02(-1.09%) |
Aug 12, 2003 | 1.732 | 1.827 | 1.732 | 1.818 | 265,961 | +0.07(+3.73%) |
Aug 11, 2003 | 1.761 | 1.799 | 1.737 | 1.752 | 283,952 | -0.02(-1.38%) |
Aug 08, 2003 | 1.782 | 1.806 | 1.776 | 1.777 | 62,579 | -0.01(-0.70%) |
Aug 07, 2003 | 1.718 | 1.809 | 1.696 | 1.789 | 585,896 | +0.06(+3.76%) |
Aug 06, 2003 | 1.733 | 1.765 | 1.682 | 1.724 | 565,558 | -0.02(-1.33%) |
Aug 05, 2003 | 1.780 | 1.780 | 1.726 | 1.748 | 499,850 | -0.03(-1.82%) |
Aug 04, 2003 | 1.792 | 1.818 | 1.769 | 1.780 | 256,574 | -0.02(-1.26%) |
Aug 01, 2003 | 1.804 | 1.826 | 1.790 | 1.803 | 940,250 | -0.02(-0.84%) |
Jul 31, 2003 | 1.826 | 1.826 | 1.800 | 1.818 | 843,253 | +0.00(+0.00%) |
Jul 30, 2003 | 1.847 | 1.875 | 1.795 | 1.818 | 1,560,565 | -0.04(-2.14%) |
Jul 29, 2003 | 1.810 | 1.870 | 1.800 | 1.858 | 888,622 | +0.06(+3.35%) |
Jul 28, 2003 | 1.797 | 1.835 | 1.764 | 1.798 | 1,012,216 | +0.03(+1.51%) |
Jul 25, 2003 | 1.764 | 1.795 | 1.730 | 1.771 | 569,469 | +0.02(+1.20%) |
Jul 24, 2003 | 1.789 | 1.797 | 1.710 | 1.750 | 690,716 | -0.01(-0.36%) |
Jul 23, 2003 | 1.683 | 1.795 | 1.683 | 1.756 | 1,436,189 | +0.05(+2.79%) |
Jul 22, 2003 | 1.669 | 1.708 | 1.669 | 1.708 | 560,082 | +0.04(+2.28%) |
Jul 21, 2003 | 1.659 | 1.701 | 1.659 | 1.670 | 779,891 | -0.02(-0.98%) |
Jul 18, 2003 | 1.658 | 1.693 | 1.628 | 1.687 | 545,220 | +0.04(+2.34%) |
Jul 17, 2003 | 1.639 | 1.675 | 1.627 | 1.648 | 1,084,182 | -0.02(-1.02%) |
Jul 16, 2003 | 1.647 | 1.690 | 1.634 | 1.665 | 1,545,703 | +0.02(+1.45%) |
Jul 15, 2003 | 1.615 | 1.662 | 1.611 | 1.641 | 790,060 | +0.02(+1.01%) |
Jul 14, 2003 | 1.578 | 1.656 | 1.570 | 1.625 | 1,580,904 | +0.06(+3.51%) |
Jul 11, 2003 | 1.537 | 1.631 | 1.537 | 1.570 | 2,062,762 | +0.04(+2.79%) |
Jul 10, 2003 | 1.437 | 1.574 | 1.437 | 1.527 | 3,107,833 | +0.11(+7.61%) |
Jul 09, 2003 | 1.394 | 1.452 | 1.394 | 1.419 | 1,127,987 | +0.01(+0.36%) |
Jul 08, 2003 | 1.380 | 1.473 | 1.345 | 1.414 | 2,002,530 | +0.14(+10.57%) |
Jul 07, 2003 | 1.214 | 1.290 | 1.208 | 1.279 | 1,559,001 | +0.07(+5.68%) |
Jul 03, 2003 | 1.239 | 1.247 | 1.210 | 1.210 | 219,809 | -0.03(-2.70%) |
Jul 02, 2003 | 1.216 | 1.244 | 1.201 | 1.244 | 988,123 | +0.03(+2.24%) |
Jul 01, 2003 | 1.229 | 1.243 | 1.159 | 1.216 | 1,462,785 | +0.00(+0.19%) |
Jun 30, 2003 | 1.220 | 1.285 | 1.173 | 1.214 | 4,374,215 | -0.01(-0.47%) |
Jun 27, 2003 | 1.232 | 1.245 | 1.197 | 1.220 | 989,375 | -0.01(-0.97%) |
Jun 26, 2003 | 1.272 | 1.311 | 1.222 | 1.232 | 1,295,386 | -0.04(-3.08%) |
Jun 25, 2003 | 1.264 | 1.289 | 1.248 | 1.271 | 933,210 | +0.01(+0.81%) |
Jun 24, 2003 | 1.267 | 1.290 | 1.249 | 1.261 | 938,686 | +0.01(+0.69%) |
Jun 23, 2003 | 1.318 | 1.319 | 1.235 | 1.252 | 941,032 | -0.03(-2.70%) |
Jun 20, 2003 | 1.288 | 1.325 | 1.208 | 1.287 | 1,171,793 | -0.00(-0.13%) |
Jun 19, 2003 | 1.333 | 1.378 | 1.270 | 1.289 | 1,404,118 | -0.06(-4.50%) |
Jun 18, 2003 | 1.404 | 1.432 | 1.315 | 1.349 | 1,428,367 | -0.07(-4.69%) |
Jun 17, 2003 | 1.432 | 1.435 | 1.369 | 1.416 | 538,180 | +0.49(+52.41%) |
Jun 16, 2003 | 0.9268 | 0.9379 | 0.9002 | 0.9290 | 925,779 | +0.00(+0.24%) |
Jun 13, 2003 | 0.9321 | 0.9507 | 0.9156 | 0.9268 | 1,851,558 | -0.03(-2.93%) |
Jun 12, 2003 | 0.8714 | 0.9570 | 0.8714 | 0.9548 | 1,661,474 | +0.08(+9.28%) |
Jun 11, 2003 | 0.8687 | 0.8826 | 0.8586 | 0.8737 | 837,777 | +0.01(+1.17%) |
Jun 10, 2003 | 0.8512 | 0.8684 | 0.8399 | 0.8636 | 877,671 | +0.02(+2.40%) |
Jun 09, 2003 | 0.8568 | 0.8553 | 0.8389 | 0.8434 | 1,417,334 | -0.01(-1.56%) |
Jun 06, 2003 | 0.8687 | 0.8826 | 0.8487 | 0.8568 | 2,932,221 | -0.01(-0.85%) |
Jun 05, 2003 | 0.9015 | 0.9066 | 0.8472 | 0.8641 | 3,457,885 | -0.06(-6.48%) |
Jun 04, 2003 | 0.9394 | 0.9394 | 0.9192 | 0.9240 | 926,952 | -0.01(-1.29%) |
Jun 03, 2003 | 0.9624 | 0.9722 | 0.9280 | 0.9361 | 942,206 | -0.04(-4.58%) |
Jun 02, 2003 | 1.002 | 1.002 | 0.9697 | 0.9810 | 1,071,275 | -0.02(-1.57%) |
May 30, 2003 | 0.9773 | 1.010 | 0.9773 | 0.9967 | 1,614,540 | +0.02(+1.73%) |
May 29, 2003 | 0.9596 | 0.9874 | 0.9381 | 0.9798 | 1,470,217 | +0.02(+2.10%) |
May 28, 2003 | 0.9169 | 0.9783 | 0.9169 | 0.9596 | 1,519,498 | +0.03(+3.68%) |
May 27, 2003 | 0.9086 | 0.9285 | 0.8949 | 0.9255 | 1,914,919 | +0.02(+1.81%) |
May 23, 2003 | 0.8841 | 0.9293 | 0.8656 | 0.9091 | 840,124 | +0.04(+4.68%) |
May 22, 2003 | 0.8826 | 0.8990 | 0.8553 | 0.8684 | 1,600,460 | -0.01(-1.52%) |
May 21, 2003 | 0.8732 | 0.8899 | 0.8639 | 0.8818 | 829,563 | +0.02(+2.13%) |
May 20, 2003 | 0.8704 | 0.9063 | 0.8573 | 0.8634 | 1,196,824 | +0.00(+0.24%) |
May 19, 2003 | 0.8785 | 0.8884 | 0.8560 | 0.8613 | 830,737 | -0.03(-3.45%) |
May 16, 2003 | 0.8826 | 0.9023 | 0.8826 | 0.8921 | 1,016,127 | +0.00(+0.48%) |
May 15, 2003 | 0.8914 | 0.9086 | 0.8639 | 0.8879 | 520,970 | -0.01(-1.04%) |
May 14, 2003 | 0.9088 | 0.9192 | 0.8843 | 0.8972 | 394,248 | -0.01(-1.11%) |
May 13, 2003 | 0.8586 | 0.9197 | 0.8586 | 0.9073 | 569,078 | +0.05(+5.30%) |
May 12, 2003 | 0.8613 | 0.8742 | 0.8434 | 0.8616 | 682,894 | -0.01(-1.10%) |
May 09, 2003 | 0.8467 | 0.8810 | 0.8396 | 0.8712 | 549,131 | +0.03(+3.76%) |
May 08, 2003 | 0.8333 | 0.8447 | 0.8257 | 0.8396 | 614,839 | +0.01(+1.06%) |
May 07, 2003 | 0.8333 | 0.8560 | 0.8247 | 0.8308 | 659,427 | -0.00(-0.51%) |
May 06, 2003 | 0.8358 | 0.8409 | 0.8232 | 0.8351 | 510,410 | +0.01(+0.73%) |
May 05, 2003 | 0.8298 | 0.8358 | 0.8207 | 0.8290 | 1,240,239 | -0.00(-0.12%) |
May 02, 2003 | 0.8257 | 0.8396 | 0.8182 | 0.8300 | 482,250 | +0.00(+0.24%) |
May 01, 2003 | 0.8384 | 0.8538 | 0.8076 | 0.8280 | 1,142,850 | -0.01(-1.12%) |
Apr 30, 2003 | 0.8113 | 0.8374 | 0.7980 | 0.8374 | 435,315 | +0.02(+2.69%) |
Apr 29, 2003 | 0.7954 | 0.8156 | 0.7770 | 0.8154 | 1,457,310 | +0.02(+3.10%) |
Apr 28, 2003 | 0.7916 | 0.8081 | 0.7689 | 0.7909 | 1,341,147 | +0.02(+2.32%) |
Apr 25, 2003 | 0.7858 | 0.7919 | 0.7581 | 0.7730 | 2,760,910 | -0.02(-3.04%) |
Apr 24, 2003 | 0.8351 | 0.8535 | 0.7571 | 0.7972 | 6,873,529 | -0.09(-9.80%) |
Apr 23, 2003 | 0.8596 | 0.8848 | 0.8495 | 0.8838 | 765,029 | +0.04(+4.57%) |
Apr 22, 2003 | 0.8384 | 0.8588 | 0.8333 | 0.8452 | 526,837 | +0.00(+0.24%) |
Apr 21, 2003 | 0.8459 | 0.8459 | 0.8386 | 0.8432 | 560,865 | -0.00(-0.03%) |
Apr 17, 2003 | 0.8396 | 0.8459 | 0.8396 | 0.8434 | 558,518 | +0.00(+0.15%) |
Apr 16, 2003 | 0.8475 | 0.8475 | 0.8346 | 0.8422 | 477,556 | -0.00(-0.45%) |
Apr 15, 2003 | 0.8275 | 0.8482 | 0.7841 | 0.8459 | 3,001,449 | +0.00(+0.18%) |
Apr 14, 2003 | 0.8391 | 0.8459 | 0.8285 | 0.8444 | 550,304 | +0.01(+0.63%) |
Apr 11, 2003 | 0.8429 | 0.8464 | 0.8341 | 0.8391 | 111,468 | -0.00(-0.45%) |
Apr 10, 2003 | 0.8502 | 0.8515 | 0.8409 | 0.8429 | 646,520 | -0.01(-0.65%) |
Apr 09, 2003 | 0.8305 | 0.8533 | 0.8237 | 0.8485 | 1,332,934 | +0.02(+2.88%) |
Apr 08, 2003 | 0.8750 | 0.8750 | 0.8245 | 0.8247 | 1,682,595 | -0.05(-5.20%) |
Apr 07, 2003 | 0.8414 | 0.8750 | 0.8389 | 0.8699 | 838,950 | +0.04(+4.30%) |
Apr 04, 2003 | 0.8401 | 0.8624 | 0.8333 | 0.8341 | 756,815 | -0.01(-1.08%) |
Apr 03, 2003 | 0.8538 | 0.8694 | 0.8399 | 0.8432 | 869,458 | -0.01(-1.07%) |
Apr 02, 2003 | 0.8338 | 0.8692 | 0.8321 | 0.8523 | 1,625,100 | +0.02(+2.90%) |