Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.100 | 2.150 | 2.092 | 2.120 | 587,350 | +0.04(+1.75%) |
Apr 29, 2004 | 2.151 | 2.154 | 2.070 | 2.083 | 988,029 | -0.04(-1.80%) |
Apr 28, 2004 | 2.170 | 2.196 | 2.121 | 2.121 | 1,440,257 | -0.06(-2.79%) |
Apr 27, 2004 | 2.162 | 2.191 | 2.157 | 2.182 | 833,381 | +0.03(+1.46%) |
Apr 26, 2004 | 2.173 | 2.185 | 2.143 | 2.151 | 378,028 | -0.01(-0.34%) |
Apr 23, 2004 | 2.153 | 2.227 | 2.143 | 2.158 | 1,662,075 | +0.01(+0.37%) |
Apr 22, 2004 | 2.099 | 2.204 | 2.087 | 2.150 | 2,112,742 | +0.05(+2.55%) |
Apr 21, 2004 | 2.035 | 2.097 | 2.025 | 2.097 | 445,979 | +0.04(+2.08%) |
Apr 20, 2004 | 2.003 | 2.054 | 2.002 | 2.054 | 488,937 | +0.06(+3.17%) |
Apr 19, 2004 | 2.012 | 2.012 | 1.921 | 1.991 | 466,287 | -0.03(-1.63%) |
Apr 16, 2004 | 1.977 | 2.026 | 1.966 | 2.024 | 545,954 | +0.06(+3.10%) |
Apr 15, 2004 | 1.988 | 2.041 | 1.920 | 1.963 | 482,689 | -0.03(-1.29%) |
Apr 14, 2004 | 1.954 | 2.014 | 1.954 | 1.989 | 274,148 | +0.03(+1.51%) |
Apr 13, 2004 | 1.959 | 2.006 | 1.952 | 1.959 | 392,087 | -0.00(-0.09%) |
Apr 12, 2004 | 2.021 | 2.023 | 1.938 | 1.961 | 277,272 | -0.01(-0.72%) |
Apr 08, 2004 | 2.019 | 2.019 | 1.960 | 1.975 | 377,247 | +0.00(+0.09%) |
Apr 07, 2004 | 2.013 | 2.015 | 1.970 | 1.973 | 323,354 | -0.02(-0.80%) |
Apr 06, 2004 | 2.026 | 2.042 | 1.989 | 1.989 | 354,597 | -0.06(-2.89%) |
Apr 05, 2004 | 2.068 | 2.087 | 2.036 | 2.049 | 263,995 | -0.03(-1.56%) |
Apr 02, 2004 | 2.047 | 2.099 | 2.008 | 2.081 | 501,434 | +0.07(+3.39%) |
Apr 01, 2004 | 2.006 | 2.046 | 1.987 | 2.013 | 1,348,093 | +0.09(+4.65%) |
Mar 31, 2004 | 1.940 | 1.940 | 1.915 | 1.923 | 350,691 | -0.01(-0.65%) |
Mar 30, 2004 | 1.968 | 1.977 | 1.912 | 1.936 | 508,463 | -0.04(-1.90%) |
Mar 29, 2004 | 1.860 | 1.975 | 1.845 | 1.973 | 572,510 | +0.11(+5.70%) |
Mar 26, 2004 | 1.902 | 1.902 | 1.867 | 1.867 | 229,628 | -0.03(-1.83%) |
Mar 25, 2004 | 1.804 | 1.903 | 1.804 | 1.902 | 361,626 | +0.08(+4.50%) |
Mar 24, 2004 | 1.788 | 1.820 | 1.782 | 1.820 | 470,973 | +0.03(+1.52%) |
Mar 23, 2004 | 1.792 | 1.806 | 1.788 | 1.792 | 261,651 | -0.00(-0.16%) |
Mar 22, 2004 | 1.856 | 1.856 | 1.791 | 1.795 | 346,005 | -0.06(-3.22%) |
Mar 19, 2004 | 1.888 | 1.895 | 1.845 | 1.855 | 331,165 | -0.02(-0.91%) |
Mar 18, 2004 | 1.874 | 1.895 | 1.866 | 1.872 | 339,757 | -0.02(-0.90%) |
Mar 17, 2004 | 1.783 | 1.919 | 1.782 | 1.889 | 841,972 | +0.11(+6.00%) |
Mar 16, 2004 | 1.841 | 1.854 | 1.782 | 1.782 | 1,318,413 | -0.07(-3.87%) |
Mar 15, 2004 | 1.883 | 1.895 | 1.832 | 1.854 | 302,266 | -0.04(-1.87%) |
Mar 12, 2004 | 1.876 | 1.895 | 1.865 | 1.889 | 731,844 | +0.02(+1.07%) |
Mar 11, 2004 | 1.856 | 1.899 | 1.822 | 1.869 | 945,852 | +0.01(+0.58%) |
Mar 10, 2004 | 1.821 | 1.895 | 1.821 | 1.858 | 392,087 | +0.03(+1.43%) |
Mar 09, 2004 | 1.840 | 1.872 | 1.832 | 1.832 | 189,795 | -0.03(-1.53%) |
Mar 08, 2004 | 1.837 | 1.881 | 1.837 | 1.861 | 233,534 | -0.01(-0.43%) |
Mar 05, 2004 | 1.859 | 1.918 | 1.835 | 1.869 | 353,034 | +0.03(+1.58%) |
Mar 04, 2004 | 1.849 | 1.864 | 1.817 | 1.840 | 307,733 | -0.02(-1.22%) |
Mar 03, 2004 | 1.889 | 1.894 | 1.849 | 1.862 | 181,984 | -0.05(-2.53%) |
Mar 02, 2004 | 1.916 | 1.916 | 1.894 | 1.911 | 559,232 | +0.01(+0.30%) |
Mar 01, 2004 | 1.909 | 1.924 | 1.893 | 1.905 | 246,812 | +0.00(+0.21%) |
Feb 27, 2004 | 1.860 | 1.906 | 1.848 | 1.901 | 310,077 | +0.04(+2.23%) |
Feb 26, 2004 | 1.880 | 1.880 | 1.837 | 1.860 | 306,171 | -0.01(-0.69%) |
Feb 25, 2004 | 1.909 | 1.909 | 1.853 | 1.873 | 498,310 | -0.03(-1.56%) |
Feb 24, 2004 | 1.912 | 1.912 | 1.878 | 1.902 | 793,547 | +0.01(+0.69%) |
Feb 23, 2004 | 1.912 | 1.912 | 1.876 | 1.889 | 681,076 | -0.02(-1.04%) |
Feb 20, 2004 | 1.894 | 1.909 | 1.877 | 1.909 | 507,682 | +0.01(+0.78%) |
Feb 19, 2004 | 1.899 | 1.906 | 1.880 | 1.894 | 495,186 | +0.00(+0.09%) |
Feb 18, 2004 | 1.876 | 1.902 | 1.876 | 1.893 | 378,028 | -0.00(-0.09%) |
Feb 17, 2004 | 1.889 | 1.921 | 1.862 | 1.894 | 413,956 | +0.02(+1.30%) |
Feb 13, 2004 | 1.838 | 1.887 | 1.838 | 1.870 | 502,996 | +0.02(+1.11%) |
Feb 12, 2004 | 1.885 | 1.888 | 1.849 | 1.849 | 612,343 | -0.03(-1.81%) |
Feb 11, 2004 | 1.828 | 1.884 | 1.828 | 1.883 | 350,691 | +0.03(+1.38%) |
Feb 10, 2004 | 1.832 | 1.858 | 1.821 | 1.858 | 461,600 | +0.03(+1.40%) |
Feb 09, 2004 | 1.788 | 1.844 | 1.788 | 1.832 | 828,694 | +0.05(+2.88%) |
Feb 06, 2004 | 1.795 | 1.806 | 1.770 | 1.781 | 1,187,197 | +0.00(+0.00%) |
Feb 05, 2004 | 1.798 | 1.832 | 1.763 | 1.781 | 3,713,895 | +0.04(+2.59%) |
Feb 04, 2004 | 1.772 | 1.772 | 1.710 | 1.736 | 841,972 | -0.03(-1.58%) |
Feb 03, 2004 | 1.746 | 1.771 | 1.744 | 1.764 | 1,643,330 | +0.01(+0.52%) |
Feb 02, 2004 | 1.773 | 1.773 | 1.733 | 1.755 | 1,373,087 | -0.01(-0.48%) |
Jan 30, 2004 | 1.773 | 1.798 | 1.756 | 1.763 | 2,299,413 | -0.01(-0.51%) |
Jan 29, 2004 | 1.824 | 1.838 | 1.765 | 1.773 | 1,271,550 | -0.02(-1.11%) |
Jan 28, 2004 | 1.852 | 1.878 | 1.768 | 1.792 | 2,092,434 | -0.06(-3.46%) |
Jan 27, 2004 | 1.954 | 1.963 | 1.856 | 1.857 | 990,372 | -0.10(-4.87%) |
Jan 26, 2004 | 1.919 | 1.963 | 1.895 | 1.952 | 757,619 | -0.01(-0.46%) |
Jan 23, 2004 | 1.922 | 1.965 | 1.903 | 1.961 | 766,210 | +0.04(+1.89%) |
Jan 22, 2004 | 1.927 | 1.980 | 1.909 | 1.924 | 720,909 | -0.05(-2.56%) |
Jan 21, 2004 | 1.992 | 2.021 | 1.929 | 1.975 | 581,101 | -0.05(-2.25%) |
Jan 20, 2004 | 1.963 | 2.038 | 1.947 | 2.021 | 661,549 | +0.09(+4.90%) |
Jan 16, 2004 | 1.981 | 2.019 | 1.926 | 1.926 | 651,396 | -0.08(-4.21%) |
Jan 15, 2004 | 1.980 | 2.041 | 1.980 | 2.011 | 208,509 | +0.02(+1.00%) |
Jan 14, 2004 | 2.039 | 2.039 | 1.961 | 1.991 | 469,005 | -0.04(-1.93%) |
Jan 13, 2004 | 2.025 | 2.031 | 1.997 | 2.030 | 194,926 | +0.01(+0.25%) |
Jan 12, 2004 | 1.992 | 2.034 | 1.992 | 2.025 | 307,648 | +0.02(+0.99%) |
Jan 09, 2004 | 1.984 | 2.008 | 1.984 | 2.005 | 364,664 | -0.01(-0.73%) |
Jan 08, 2004 | 2.021 | 2.030 | 1.975 | 2.020 | 154,023 | +0.01(+0.65%) |
Jan 07, 2004 | 1.964 | 2.014 | 1.960 | 2.007 | 201,058 | +0.04(+2.20%) |
Jan 06, 2004 | 1.992 | 1.992 | 1.959 | 1.964 | 139,808 | -0.01(-0.43%) |
Jan 05, 2004 | 1.954 | 1.982 | 1.933 | 1.972 | 267,900 | +0.02(+1.08%) |
Jan 02, 2004 | 1.935 | 1.972 | 1.935 | 1.951 | 96,069 | +0.01(+0.62%) |
Dec 31, 2003 | 2.017 | 2.018 | 1.939 | 1.939 | 306,952 | -0.08(-3.97%) |
Dec 30, 2003 | 2.003 | 2.042 | 2.003 | 2.019 | 208,618 | -0.02(-0.78%) |
Dec 29, 2003 | 1.984 | 2.042 | 1.973 | 2.035 | 494,514 | +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 | 141,073 | -0.03(-1.35%) |
Dec 23, 2003 | 1.953 | 1.987 | 1.933 | 1.987 | 291,238 | +0.04(+1.84%) |
Dec 22, 2003 | 1.887 | 1.952 | 1.874 | 1.951 | 528,310 | +0.06(+3.28%) |
Dec 19, 2003 | 1.914 | 1.914 | 1.868 | 1.889 | 293,237 | -0.02(-0.90%) |
Dec 18, 2003 | 1.866 | 1.913 | 1.861 | 1.906 | 594,379 | +0.04(+2.17%) |
Dec 17, 2003 | 1.815 | 1.869 | 1.815 | 1.866 | 341,483 | +0.03(+1.71%) |
Dec 16, 2003 | 1.819 | 1.854 | 1.809 | 1.835 | 905,268 | +0.01(+0.75%) |
Dec 15, 2003 | 1.835 | 1.877 | 1.820 | 1.821 | 1,046,381 | -0.01(-0.71%) |
Dec 12, 2003 | 1.879 | 1.881 | 1.807 | 1.834 | 1,226,679 | -0.04(-2.27%) |
Dec 11, 2003 | 1.915 | 1.915 | 1.867 | 1.877 | 633,432 | -0.04(-1.99%) |
Dec 10, 2003 | 1.935 | 1.943 | 1.901 | 1.915 | 411,465 | -0.03(-1.75%) |
Dec 09, 2003 | 1.979 | 1.997 | 1.936 | 1.949 | 242,938 | -0.02(-0.95%) |
Dec 08, 2003 | 1.911 | 1.979 | 1.911 | 1.968 | 232,276 | +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 | 326,674 | -0.02(-0.90%) |
Dec 03, 2003 | 1.874 | 1.916 | 1.867 | 1.898 | 359,556 | +0.02(+1.12%) |
Dec 02, 2003 | 1.869 | 1.892 | 1.861 | 1.877 | 379,762 | +0.02(+0.95%) |
Dec 01, 2003 | 1.821 | 1.869 | 1.821 | 1.859 | 200,566 | +0.04(+2.48%) |
Nov 28, 2003 | 1.856 | 1.856 | 1.803 | 1.814 | 92,546 | -0.05(-2.45%) |
Nov 26, 2003 | 1.810 | 1.863 | 1.784 | 1.860 | 149,907 | +0.06(+3.16%) |
Nov 25, 2003 | 1.812 | 1.829 | 1.776 | 1.803 | 384,909 | -0.02(-1.00%) |
Nov 24, 2003 | 1.741 | 1.856 | 1.741 | 1.821 | 358,182 | +0.06(+3.39%) |
Nov 21, 2003 | 1.762 | 1.762 | 1.707 | 1.761 | 145,736 | -0.00(-0.19%) |
Nov 20, 2003 | 1.762 | 1.774 | 1.754 | 1.765 | 266,111 | -0.00(-0.19%) |
Nov 19, 2003 | 1.764 | 1.797 | 1.764 | 1.768 | 205,892 | +0.00(+0.23%) |
Nov 18, 2003 | 1.794 | 1.794 | 1.764 | 1.764 | 169,355 | -0.03(-1.59%) |
Nov 17, 2003 | 1.770 | 1.806 | 1.770 | 1.792 | 301,337 | +0.01(+0.48%) |
Nov 14, 2003 | 1.795 | 1.807 | 1.770 | 1.784 | 317,497 | +0.00(+0.13%) |
Nov 13, 2003 | 1.798 | 1.803 | 1.773 | 1.782 | 297,963 | -0.01(-0.67%) |
Nov 12, 2003 | 1.770 | 1.801 | 1.763 | 1.794 | 358,213 | +0.01(+0.67%) |
Nov 11, 2003 | 1.779 | 1.783 | 1.770 | 1.782 | 183,843 | -0.01(-0.57%) |
Nov 10, 2003 | 1.800 | 1.800 | 1.766 | 1.792 | 219,240 | -0.02(-1.13%) |
Nov 07, 2003 | 1.822 | 1.841 | 1.800 | 1.812 | 168,652 | -0.01(-0.56%) |
Nov 06, 2003 | 1.823 | 1.831 | 1.791 | 1.823 | 145,345 | +0.01(+0.57%) |
Nov 05, 2003 | 1.831 | 1.847 | 1.811 | 1.812 | 391,001 | -0.03(-1.85%) |
Nov 04, 2003 | 1.863 | 1.878 | 1.821 | 1.847 | 344,693 | -0.03(-1.52%) |
Nov 03, 2003 | 1.816 | 1.887 | 1.816 | 1.875 | 259,097 | +0.05(+2.74%) |
Oct 31, 2003 | 1.856 | 1.863 | 1.802 | 1.825 | 771,295 | -0.03(-1.38%) |
Oct 30, 2003 | 1.910 | 1.911 | 1.850 | 1.850 | 304,609 | -0.06(-3.10%) |
Oct 29, 2003 | 1.866 | 1.910 | 1.847 | 1.910 | 766,257 | +0.05(+2.94%) |
Oct 28, 2003 | 1.777 | 1.866 | 1.777 | 1.855 | 554,710 | +0.06(+3.62%) |
Oct 27, 2003 | 1.731 | 1.796 | 1.730 | 1.790 | 427,234 | +0.04(+2.58%) |
Oct 24, 2003 | 1.719 | 1.747 | 1.697 | 1.745 | 430,358 | -0.01(-0.78%) |
Oct 23, 2003 | 1.743 | 1.826 | 1.701 | 1.759 | 423,329 | +0.04(+2.35%) |
Oct 22, 2003 | 1.786 | 1.821 | 1.714 | 1.718 | 563,137 | -0.07(-4.01%) |
Oct 21, 2003 | 1.832 | 1.852 | 1.784 | 1.790 | 258,527 | -0.05(-2.90%) |
Oct 20, 2003 | 1.853 | 1.886 | 1.817 | 1.844 | 466,802 | -0.03(-1.58%) |
Oct 17, 2003 | 1.906 | 1.906 | 1.832 | 1.873 | 661,018 | -0.02(-1.05%) |
Oct 16, 2003 | 1.930 | 1.930 | 1.890 | 1.893 | 441,848 | -0.04(-1.89%) |
Oct 15, 2003 | 1.946 | 1.976 | 1.930 | 1.930 | 435,310 | -0.03(-1.40%) |
Oct 14, 2003 | 1.941 | 1.983 | 1.913 | 1.957 | 291,948 | +0.02(+0.85%) |
Oct 13, 2003 | 1.872 | 1.940 | 1.844 | 1.940 | 462,288 | +0.09(+5.12%) |
Oct 10, 2003 | 1.881 | 1.883 | 1.845 | 1.846 | 572,588 | -0.03(-1.73%) |
Oct 09, 2003 | 1.812 | 1.881 | 1.787 | 1.878 | 1,440,983 | +0.04(+2.39%) |
Oct 08, 2003 | 1.662 | 1.854 | 1.662 | 1.835 | 1,708,759 | +0.15(+8.96%) |
Oct 07, 2003 | 1.659 | 1.687 | 1.639 | 1.684 | 1,763,018 | +0.02(+1.37%) |
Oct 06, 2003 | 1.708 | 1.709 | 1.658 | 1.661 | 785,768 | -0.03(-1.78%) |
Oct 03, 2003 | 1.684 | 1.712 | 1.659 | 1.691 | 1,285,937 | +0.01(+0.84%) |
Oct 02, 2003 | 1.709 | 1.713 | 1.677 | 1.677 | 728,329 | -0.02(-1.47%) |
Oct 01, 2003 | 1.689 | 1.712 | 1.675 | 1.702 | 693,690 | +0.03(+1.84%) |
Sep 30, 2003 | 1.673 | 1.699 | 1.653 | 1.671 | 1,043,991 | -0.01(-0.34%) |
Sep 29, 2003 | 1.681 | 1.708 | 1.660 | 1.677 | 751,331 | -0.03(-1.63%) |
Sep 26, 2003 | 1.722 | 1.750 | 1.699 | 1.705 | 959,223 | -0.02(-1.19%) |
Sep 25, 2003 | 1.764 | 1.781 | 1.717 | 1.725 | 1,134,968 | -0.05(-2.79%) |
Sep 24, 2003 | 1.783 | 1.783 | 1.771 | 1.775 | 670,656 | -0.02(-1.23%) |
Sep 23, 2003 | 1.788 | 1.804 | 1.776 | 1.797 | 637,727 | -0.00(-0.19%) |
Sep 22, 2003 | 1.869 | 1.869 | 1.779 | 1.800 | 871,949 | -0.02(-1.13%) |
Sep 19, 2003 | 1.846 | 1.894 | 1.764 | 1.821 | 1,518,190 | -0.10(-4.96%) |
Sep 18, 2003 | 1.876 | 1.918 | 1.874 | 1.916 | 969,471 | +0.02(+1.08%) |
Sep 17, 2003 | 1.940 | 1.946 | 1.856 | 1.895 | 581,234 | +0.00(+0.03%) |
Sep 16, 2003 | 1.874 | 1.923 | 1.872 | 1.895 | 570,213 | -0.02(-0.95%) |
Sep 15, 2003 | 1.935 | 1.935 | 1.893 | 1.913 | 348,348 | -0.02(-1.03%) |
Sep 12, 2003 | 1.938 | 1.938 | 1.895 | 1.933 | 371,780 | -0.01(-0.47%) |
Sep 11, 2003 | 1.954 | 1.985 | 1.940 | 1.942 | 324,136 | -0.02(-1.02%) |
Sep 10, 2003 | 1.983 | 1.984 | 1.959 | 1.962 | 433,483 | -0.03(-1.43%) |
Sep 09, 2003 | 1.983 | 2.014 | 1.971 | 1.990 | 742,779 | -0.00(-0.14%) |
Sep 08, 2003 | 1.952 | 2.009 | 1.952 | 1.993 | 754,494 | +0.04(+1.95%) |
Sep 05, 2003 | 1.965 | 1.997 | 1.938 | 1.955 | 713,677 | -0.01(-0.75%) |
Sep 04, 2003 | 1.992 | 2.009 | 1.970 | 1.970 | 684,981 | -0.03(-1.37%) |
Sep 03, 2003 | 1.979 | 2.029 | 1.979 | 1.997 | 302,266 | -0.01(-0.54%) |
Sep 02, 2003 | 1.950 | 2.026 | 1.905 | 2.008 | 868,528 | -0.02(-1.20%) |
Aug 29, 2003 | 2.031 | 2.058 | 2.025 | 2.033 | 416,300 | +0.01(+0.65%) |
Aug 28, 2003 | 1.962 | 2.031 | 1.952 | 2.019 | 208,540 | +0.06(+2.93%) |
Aug 27, 2003 | 1.975 | 1.989 | 1.944 | 1.962 | 237,439 | +0.01(+0.35%) |
Aug 26, 2003 | 1.965 | 1.968 | 1.935 | 1.955 | 274,148 | +0.01(+0.56%) |
Aug 25, 2003 | 1.932 | 1.984 | 1.930 | 1.944 | 477,221 | +0.01(+0.68%) |
Aug 22, 2003 | 1.974 | 2.000 | 1.922 | 1.931 | 342,100 | -0.04(-1.88%) |
Aug 21, 2003 | 1.940 | 1.968 | 1.923 | 1.968 | 291,331 | +0.02(+1.26%) |
Aug 20, 2003 | 1.938 | 1.969 | 1.920 | 1.944 | 282,740 | +0.01(+0.32%) |
Aug 19, 2003 | 1.895 | 1.942 | 1.869 | 1.938 | 741,998 | +0.07(+3.50%) |
Aug 18, 2003 | 1.850 | 1.878 | 1.806 | 1.872 | 398,335 | +0.03(+1.61%) |
Aug 15, 2003 | 1.861 | 1.866 | 1.814 | 1.843 | 74,199 | +0.00(+0.06%) |
Aug 14, 2003 | 1.830 | 1.866 | 1.812 | 1.841 | 320,230 | +0.04(+2.28%) |
Aug 13, 2003 | 1.835 | 1.866 | 1.797 | 1.800 | 381,152 | -0.02(-1.09%) |
Aug 12, 2003 | 1.734 | 1.829 | 1.734 | 1.820 | 265,557 | +0.07(+3.73%) |
Aug 11, 2003 | 1.764 | 1.802 | 1.740 | 1.755 | 283,521 | -0.02(-1.37%) |
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 | 585,006 | +0.06(+3.76%) |
Aug 06, 2003 | 1.736 | 1.767 | 1.685 | 1.727 | 564,699 | -0.02(-1.33%) |
Aug 05, 2003 | 1.782 | 1.782 | 1.729 | 1.750 | 499,091 | -0.03(-1.82%) |
Aug 04, 2003 | 1.795 | 1.820 | 1.772 | 1.783 | 256,184 | -0.02(-1.26%) |
Aug 01, 2003 | 1.807 | 1.829 | 1.792 | 1.806 | 938,822 | -0.02(-0.84%) |
Jul 31, 2003 | 1.829 | 1.829 | 1.803 | 1.821 | 841,972 | +0.00(+0.00%) |
Jul 30, 2003 | 1.849 | 1.878 | 1.798 | 1.821 | 1,558,196 | -0.04(-2.14%) |
Jul 29, 2003 | 1.812 | 1.873 | 1.803 | 1.861 | 887,273 | +0.06(+3.35%) |
Jul 28, 2003 | 1.800 | 1.837 | 1.767 | 1.800 | 1,010,679 | +0.03(+1.51%) |
Jul 25, 2003 | 1.766 | 1.798 | 1.733 | 1.774 | 568,604 | +0.02(+1.20%) |
Jul 24, 2003 | 1.791 | 1.800 | 1.713 | 1.753 | 689,667 | -0.01(-0.36%) |
Jul 23, 2003 | 1.685 | 1.798 | 1.685 | 1.759 | 1,434,009 | +0.05(+2.79%) |
Jul 22, 2003 | 1.671 | 1.711 | 1.671 | 1.711 | 559,232 | +0.04(+2.28%) |
Jul 21, 2003 | 1.662 | 1.704 | 1.662 | 1.673 | 778,707 | -0.02(-0.98%) |
Jul 18, 2003 | 1.661 | 1.695 | 1.630 | 1.689 | 544,392 | +0.04(+2.34%) |
Jul 17, 2003 | 1.642 | 1.678 | 1.629 | 1.651 | 1,082,536 | -0.02(-1.02%) |
Jul 16, 2003 | 1.650 | 1.693 | 1.637 | 1.668 | 1,543,356 | +0.02(+1.45%) |
Jul 15, 2003 | 1.617 | 1.664 | 1.614 | 1.644 | 788,861 | +0.02(+1.01%) |
Jul 14, 2003 | 1.580 | 1.658 | 1.572 | 1.627 | 1,578,503 | +0.06(+3.51%) |
Jul 11, 2003 | 1.539 | 1.633 | 1.539 | 1.572 | 2,059,630 | +0.04(+2.79%) |
Jul 10, 2003 | 1.440 | 1.576 | 1.440 | 1.530 | 3,103,114 | +0.11(+7.61%) |
Jul 09, 2003 | 1.396 | 1.454 | 1.396 | 1.421 | 1,126,275 | +0.01(+0.36%) |
Jul 08, 2003 | 1.382 | 1.476 | 1.347 | 1.416 | 1,999,489 | +0.14(+10.57%) |
Jul 07, 2003 | 1.216 | 1.292 | 1.210 | 1.281 | 1,556,634 | +0.07(+5.68%) |
Jul 03, 2003 | 1.240 | 1.249 | 1.212 | 1.212 | 219,475 | -0.03(-2.70%) |
Jul 02, 2003 | 1.218 | 1.246 | 1.203 | 1.246 | 986,623 | +0.03(+2.24%) |
Jul 01, 2003 | 1.231 | 1.244 | 1.161 | 1.218 | 1,460,564 | +0.00(+0.19%) |
Jun 30, 2003 | 1.222 | 1.287 | 1.174 | 1.216 | 4,367,573 | -0.01(-0.46%) |
Jun 27, 2003 | 1.234 | 1.247 | 1.199 | 1.222 | 987,872 | -0.01(-0.97%) |
Jun 26, 2003 | 1.274 | 1.313 | 1.223 | 1.234 | 1,293,419 | -0.04(-3.09%) |
Jun 25, 2003 | 1.266 | 1.291 | 1.250 | 1.273 | 931,793 | +0.01(+0.81%) |
Jun 24, 2003 | 1.269 | 1.292 | 1.251 | 1.263 | 937,260 | +0.01(+0.68%) |
Jun 23, 2003 | 1.320 | 1.321 | 1.237 | 1.254 | 939,603 | -0.03(-2.70%) |
Jun 20, 2003 | 1.290 | 1.327 | 1.210 | 1.289 | 1,170,013 | -0.00(-0.13%) |
Jun 19, 2003 | 1.335 | 1.380 | 1.272 | 1.291 | 1,401,985 | -0.06(-4.50%) |
Jun 18, 2003 | 1.406 | 1.434 | 1.317 | 1.351 | 1,426,198 | -0.07(-4.70%) |
Jun 17, 2003 | 1.434 | 1.437 | 1.371 | 1.418 | 537,362 | +0.49(+52.41%) |
Jun 16, 2003 | 0.9282 | 0.9393 | 0.9016 | 0.9304 | 924,373 | +0.00(+0.24%) |
Jun 13, 2003 | 0.9335 | 0.9522 | 0.9170 | 0.9282 | 1,848,747 | -0.03(-2.93%) |
Jun 12, 2003 | 0.8728 | 0.9585 | 0.8728 | 0.9562 | 1,658,951 | +0.08(+9.28%) |
Jun 11, 2003 | 0.8700 | 0.8839 | 0.8599 | 0.8751 | 836,505 | +0.01(+1.17%) |
Jun 10, 2003 | 0.8525 | 0.8697 | 0.8412 | 0.8650 | 876,338 | +0.02(+2.40%) |
Jun 09, 2003 | 0.8581 | 0.8566 | 0.8401 | 0.8447 | 1,415,181 | -0.01(-1.56%) |
Jun 06, 2003 | 0.8700 | 0.8839 | 0.8500 | 0.8581 | 2,927,768 | -0.01(-0.85%) |
Jun 05, 2003 | 0.9029 | 0.9079 | 0.8485 | 0.8654 | 3,452,634 | -0.06(-6.48%) |
Jun 04, 2003 | 0.9408 | 0.9408 | 0.9206 | 0.9254 | 925,545 | -0.01(-1.29%) |
Jun 03, 2003 | 0.9638 | 0.9737 | 0.9294 | 0.9375 | 940,775 | -0.05(-4.58%) |
Jun 02, 2003 | 1.004 | 1.004 | 0.9712 | 0.9825 | 1,069,648 | -0.02(-1.57%) |
May 30, 2003 | 0.9787 | 1.012 | 0.9787 | 0.9982 | 1,612,088 | +0.02(+1.73%) |
May 29, 2003 | 0.9610 | 0.9889 | 0.9395 | 0.9813 | 1,467,984 | +0.02(+2.10%) |
May 28, 2003 | 0.9183 | 0.9797 | 0.9183 | 0.9610 | 1,517,190 | +0.03(+3.68%) |
May 27, 2003 | 0.9099 | 0.9299 | 0.8963 | 0.9269 | 1,912,012 | +0.02(+1.81%) |
May 23, 2003 | 0.8854 | 0.9307 | 0.8670 | 0.9105 | 838,848 | +0.04(+4.68%) |
May 22, 2003 | 0.8839 | 0.9003 | 0.8566 | 0.8697 | 1,598,029 | -0.01(-1.52%) |
May 21, 2003 | 0.8745 | 0.8912 | 0.8652 | 0.8831 | 828,304 | +0.02(+2.13%) |
May 20, 2003 | 0.8718 | 0.9077 | 0.8586 | 0.8647 | 1,195,007 | +0.00(+0.24%) |
May 19, 2003 | 0.8798 | 0.8897 | 0.8573 | 0.8627 | 829,475 | -0.03(-3.45%) |
May 16, 2003 | 0.8839 | 0.9036 | 0.8839 | 0.8935 | 1,014,584 | +0.00(+0.48%) |
May 15, 2003 | 0.8928 | 0.9099 | 0.8652 | 0.8892 | 520,179 | -0.01(-1.04%) |
May 14, 2003 | 0.9102 | 0.9206 | 0.8857 | 0.8986 | 393,649 | -0.01(-1.11%) |
May 13, 2003 | 0.8599 | 0.9211 | 0.8599 | 0.9087 | 568,214 | +0.05(+5.30%) |
May 12, 2003 | 0.8627 | 0.8756 | 0.8447 | 0.8629 | 681,857 | -0.01(-1.10%) |
May 09, 2003 | 0.8480 | 0.8824 | 0.8409 | 0.8725 | 548,297 | +0.03(+3.76%) |
May 08, 2003 | 0.8346 | 0.8460 | 0.8270 | 0.8409 | 613,905 | +0.01(+1.06%) |
May 07, 2003 | 0.8346 | 0.8573 | 0.8260 | 0.8321 | 658,425 | -0.00(-0.51%) |
May 06, 2003 | 0.8371 | 0.8422 | 0.8245 | 0.8364 | 509,635 | +0.01(+0.73%) |
May 05, 2003 | 0.8310 | 0.8371 | 0.8219 | 0.8303 | 1,238,355 | -0.00(-0.12%) |
May 02, 2003 | 0.8270 | 0.8409 | 0.8194 | 0.8313 | 481,517 | +0.00(+0.24%) |