Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.915 | 3.926 | 3.879 | 3.900 | 1,958,880 | -0.01(-0.17%) |
May 27, 2004 | 3.901 | 3.979 | 3.890 | 3.906 | 2,052,387 | +0.02(+0.63%) |
May 26, 2004 | 3.830 | 3.891 | 3.807 | 3.882 | 3,492,193 | +0.05(+1.35%) |
May 25, 2004 | 3.699 | 3.845 | 3.678 | 3.830 | 3,786,530 | +0.14(+3.69%) |
May 24, 2004 | 3.670 | 3.750 | 3.670 | 3.694 | 3,080,441 | +0.01(+0.23%) |
May 21, 2004 | 3.690 | 3.745 | 3.663 | 3.685 | 1,582,724 | -0.00(-0.13%) |
May 20, 2004 | 3.712 | 3.712 | 3.656 | 3.690 | 3,866,224 | -0.02(-0.61%) |
May 19, 2004 | 3.708 | 3.804 | 3.684 | 3.713 | 3,822,658 | +0.03(+0.77%) |
May 18, 2004 | 3.628 | 3.689 | 3.613 | 3.684 | 2,811,606 | +1.88(+103.64%) |
May 17, 2004 | 1.847 | 1.847 | 1.807 | 1.809 | 2,130,487 | -0.05(-2.78%) |
May 14, 2004 | 1.856 | 1.884 | 1.835 | 1.861 | 2,466,265 | -0.00(-0.19%) |
May 13, 2004 | 1.867 | 1.875 | 1.851 | 1.865 | 2,605,464 | -0.01(-0.30%) |
May 12, 2004 | 1.869 | 1.873 | 1.821 | 1.870 | 2,052,919 | -0.00(-0.26%) |
May 11, 2004 | 1.844 | 1.895 | 1.844 | 1.875 | 3,121,882 | +0.04(+2.01%) |
May 10, 2004 | 1.819 | 1.850 | 1.805 | 1.838 | 4,081,398 | -0.04(-1.97%) |
May 07, 2004 | 1.901 | 1.908 | 1.873 | 1.875 | 4,028,269 | -0.04(-1.84%) |
May 06, 2004 | 1.950 | 1.950 | 1.898 | 1.910 | 4,774,205 | -0.04(-2.30%) |
May 05, 2004 | 1.957 | 1.969 | 1.946 | 1.955 | 2,140,051 | +0.00(+0.18%) |
May 04, 2004 | 1.943 | 1.967 | 1.933 | 1.952 | 2,123,049 | +0.00(+0.18%) |
May 03, 2004 | 1.922 | 1.948 | 1.915 | 1.948 | 2,658,593 | +0.02(+1.05%) |
Apr 30, 2004 | 1.949 | 1.962 | 1.925 | 1.928 | 2,351,506 | -0.02(-1.13%) |
Apr 29, 2004 | 2.015 | 2.021 | 1.941 | 1.950 | 3,115,506 | -0.06(-3.22%) |
Apr 28, 2004 | 2.052 | 2.054 | 2.000 | 2.015 | 2,140,051 | -0.03(-1.70%) |
Apr 27, 2004 | 2.061 | 2.073 | 2.042 | 2.050 | 3,421,531 | -0.00(-0.06%) |
Apr 26, 2004 | 2.103 | 2.121 | 2.047 | 2.051 | 2,305,814 | -0.05(-2.22%) |
Apr 23, 2004 | 2.106 | 2.108 | 2.065 | 2.097 | 1,914,782 | -0.01(-0.57%) |
Apr 22, 2004 | 2.026 | 2.117 | 2.026 | 2.109 | 2,785,041 | +0.04(+1.83%) |
Apr 21, 2004 | 2.039 | 2.081 | 2.033 | 2.072 | 4,543,624 | +0.03(+1.59%) |
Apr 20, 2004 | 2.035 | 2.072 | 2.035 | 2.039 | 3,024,124 | +0.00(+0.20%) |
Apr 19, 2004 | 2.005 | 2.037 | 2.005 | 2.035 | 3,878,444 | +0.04(+1.81%) |
Apr 16, 2004 | 1.979 | 2.003 | 1.963 | 1.999 | 1,824,462 | +0.03(+1.48%) |
Apr 15, 2004 | 1.979 | 1.993 | 1.956 | 1.970 | 2,939,117 | +0.02(+0.89%) |
Apr 14, 2004 | 1.984 | 1.984 | 1.951 | 1.952 | 3,535,228 | -0.03(-1.60%) |
Apr 13, 2004 | 2.040 | 2.041 | 1.976 | 1.984 | 3,100,630 | -0.05(-2.47%) |
Apr 12, 2004 | 2.006 | 2.047 | 2.006 | 2.034 | 2,586,338 | +0.03(+1.55%) |
Apr 08, 2004 | 2.034 | 2.034 | 1.994 | 2.003 | 2,383,383 | -0.02(-0.76%) |
Apr 07, 2004 | 2.061 | 2.064 | 2.019 | 2.019 | 2,872,174 | -0.04(-1.86%) |
Apr 06, 2004 | 2.024 | 2.060 | 2.017 | 2.057 | 2,662,844 | +0.03(+1.33%) |
Apr 05, 2004 | 2.008 | 2.030 | 2.007 | 2.030 | 1,631,071 | +0.03(+1.39%) |
Apr 02, 2004 | 2.012 | 2.012 | 1.992 | 2.002 | 2,723,411 | +0.01(+0.72%) |
Apr 01, 2004 | 1.993 | 2.021 | 1.980 | 1.988 | 2,554,460 | -0.01(-0.40%) |
Mar 31, 2004 | 1.986 | 2.000 | 1.977 | 1.996 | 1,283,605 | +0.01(+0.32%) |
Mar 30, 2004 | 1.976 | 1.992 | 1.973 | 1.989 | 1,568,379 | +0.02(+0.85%) |
Mar 29, 2004 | 1.966 | 1.993 | 1.966 | 1.973 | 1,871,216 | +0.02(+0.79%) |
Mar 26, 2004 | 1.923 | 1.973 | 1.922 | 1.957 | 3,777,498 | +0.05(+2.78%) |
Mar 25, 2004 | 1.883 | 1.911 | 1.874 | 1.904 | 5,710,345 | +0.03(+1.45%) |
Mar 24, 2004 | 1.896 | 1.910 | 1.877 | 1.877 | 3,143,133 | -0.04(-1.87%) |
Mar 23, 2004 | 1.932 | 1.938 | 1.901 | 1.913 | 3,218,577 | -0.02(-0.85%) |
Mar 22, 2004 | 1.973 | 1.973 | 1.913 | 1.929 | 6,156,631 | -0.06(-2.86%) |
Mar 19, 2004 | 2.046 | 2.046 | 1.986 | 1.986 | 4,498,995 | -0.04(-2.13%) |
Mar 18, 2004 | 2.056 | 2.056 | 2.015 | 2.029 | 2,152,802 | -0.03(-1.59%) |
Mar 17, 2004 | 2.025 | 2.065 | 2.025 | 2.062 | 2,167,678 | +0.04(+1.94%) |
Mar 16, 2004 | 2.014 | 2.034 | 2.013 | 2.023 | 1,930,721 | +0.01(+0.73%) |
Mar 15, 2004 | 2.043 | 2.043 | 2.002 | 2.008 | 2,861,548 | -0.03(-1.70%) |
Mar 12, 2004 | 2.033 | 2.052 | 2.032 | 2.043 | 1,618,320 | +0.02(+0.97%) |
Mar 11, 2004 | 2.024 | 2.039 | 2.020 | 2.023 | 2,262,248 | -0.00(-0.07%) |
Mar 10, 2004 | 2.068 | 2.076 | 2.021 | 2.025 | 3,546,917 | -0.03(-1.53%) |
Mar 09, 2004 | 2.099 | 2.105 | 2.053 | 2.056 | 2,562,961 | -0.04(-2.05%) |
Mar 08, 2004 | 2.135 | 2.135 | 2.099 | 2.099 | 1,152,907 | -0.04(-1.66%) |
Mar 05, 2004 | 2.102 | 2.143 | 2.091 | 2.135 | 1,973,224 | +0.03(+1.28%) |
Mar 04, 2004 | 2.123 | 2.130 | 2.097 | 2.108 | 2,755,289 | -0.02(-0.99%) |
Mar 03, 2004 | 2.143 | 2.147 | 2.108 | 2.129 | 1,652,323 | -0.01(-0.64%) |
Mar 02, 2004 | 2.174 | 2.176 | 2.141 | 2.143 | 1,875,466 | -0.03(-1.59%) |
Mar 01, 2004 | 2.137 | 2.179 | 2.136 | 2.177 | 2,001,914 | +0.06(+2.59%) |
Feb 27, 2004 | 2.140 | 2.155 | 2.121 | 2.122 | 2,730,849 | -0.02(-0.82%) |
Feb 26, 2004 | 2.154 | 2.154 | 2.133 | 2.140 | 2,345,130 | -0.01(-0.67%) |
Feb 25, 2004 | 2.135 | 2.160 | 2.135 | 2.154 | 2,119,862 | +0.02(+0.73%) |
Feb 24, 2004 | 2.155 | 2.155 | 2.129 | 2.139 | 2,724,474 | -0.02(-0.86%) |
Feb 23, 2004 | 2.171 | 2.182 | 2.156 | 2.157 | 3,973,014 | -0.01(-0.37%) |
Feb 20, 2004 | 2.191 | 2.195 | 2.151 | 2.165 | 2,841,358 | -0.03(-1.18%) |
Feb 19, 2004 | 2.197 | 2.217 | 2.188 | 2.191 | 2,499,205 | -0.00(-0.08%) |
Feb 18, 2004 | 2.212 | 2.212 | 2.189 | 2.193 | 3,240,891 | -0.02(-0.96%) |
Feb 17, 2004 | 2.200 | 2.220 | 2.195 | 2.214 | 4,809,271 | +0.01(+0.65%) |
Feb 13, 2004 | 2.241 | 2.249 | 2.193 | 2.200 | 4,706,200 | -0.05(-2.12%) |
Feb 12, 2004 | 2.261 | 2.266 | 2.247 | 2.247 | 2,135,800 | -0.02(-0.87%) |
Feb 11, 2004 | 2.231 | 2.277 | 2.231 | 2.267 | 2,973,119 | +0.04(+1.72%) |
Feb 10, 2004 | 2.225 | 2.233 | 2.211 | 2.229 | 2,864,735 | -0.00(-0.08%) |
Feb 09, 2004 | 2.233 | 2.240 | 2.219 | 2.230 | 2,591,650 | +0.02(+0.93%) |
Feb 06, 2004 | 2.183 | 2.226 | 2.171 | 2.210 | 4,025,081 | +0.04(+1.68%) |
Feb 05, 2004 | 2.188 | 2.203 | 2.167 | 2.173 | 5,069,605 | +0.02(+1.07%) |
Feb 04, 2004 | 2.160 | 2.167 | 2.141 | 2.150 | 2,641,592 | -0.01(-0.45%) |
Feb 03, 2004 | 2.162 | 2.165 | 2.151 | 2.160 | 2,417,386 | -0.00(-0.13%) |
Feb 02, 2004 | 2.186 | 2.192 | 2.148 | 2.163 | 4,297,103 | -0.02(-1.07%) |
Jan 30, 2004 | 2.193 | 2.194 | 2.183 | 2.186 | 4,546,811 | -0.04(-1.79%) |
Jan 29, 2004 | 2.263 | 2.265 | 2.221 | 2.226 | 4,114,338 | -0.04(-1.81%) |
Jan 28, 2004 | 2.305 | 2.306 | 2.264 | 2.267 | 3,280,207 | -0.03(-1.26%) |
Jan 27, 2004 | 2.315 | 2.316 | 2.289 | 2.296 | 3,380,090 | -0.02(-0.94%) |
Jan 26, 2004 | 2.299 | 2.321 | 2.276 | 2.318 | 2,989,058 | +0.02(+0.83%) |
Jan 23, 2004 | 2.294 | 2.300 | 2.273 | 2.299 | 4,237,599 | -0.00(-0.01%) |
Jan 22, 2004 | 2.268 | 2.301 | 2.259 | 2.299 | 2,737,225 | +0.05(+2.12%) |
Jan 21, 2004 | 2.230 | 2.251 | 2.216 | 2.251 | 1,728,829 | +0.02(+0.95%) |
Jan 20, 2004 | 2.233 | 2.233 | 2.212 | 2.230 | 1,874,404 | +0.02(+0.87%) |
Jan 16, 2004 | 2.203 | 2.214 | 2.192 | 2.211 | 1,992,351 | +0.01(+0.62%) |
Jan 15, 2004 | 2.177 | 2.204 | 2.165 | 2.197 | 2,001,914 | +0.03(+1.18%) |
Jan 14, 2004 | 2.146 | 2.172 | 2.141 | 2.171 | 1,552,440 | +0.03(+1.42%) |
Jan 13, 2004 | 2.126 | 2.146 | 2.126 | 2.141 | 2,964,619 | +0.02(+0.80%) |
Jan 12, 2004 | 2.109 | 2.124 | 2.108 | 2.124 | 1,417,491 | +0.01(+0.70%) |
Jan 09, 2004 | 2.106 | 2.122 | 2.099 | 2.109 | 2,428,012 | +0.00(+0.06%) |
Jan 08, 2004 | 2.083 | 2.110 | 2.083 | 2.108 | 2,723,411 | +0.04(+1.74%) |
Jan 07, 2004 | 2.073 | 2.079 | 2.069 | 2.072 | 2,919,990 | +0.00(+0.16%) |
Jan 06, 2004 | 2.029 | 2.071 | 2.028 | 2.069 | 2,314,315 | +0.05(+2.26%) |
Jan 05, 2004 | 2.009 | 2.025 | 2.009 | 2.023 | 2,021,041 | +0.01(+0.70%) |
Jan 02, 2004 | 2.003 | 2.019 | 2.003 | 2.009 | 1,572,629 | +0.01(+0.38%) |
Dec 31, 2003 | 2.002 | 2.007 | 1.994 | 2.001 | 927,638 | +0.01(+0.26%) |
Dec 30, 2003 | 2.012 | 2.012 | 1.993 | 1.996 | 1,017,958 | -0.01(-0.56%) |
Dec 29, 2003 | 1.996 | 1.998 | 1.995 | 2.008 | 1,665,074 | +0.02(+0.82%) |
Dec 26, 2003 | 1.994 | 1.997 | 1.990 | 1.991 | 243,332 | +0.00(+0.01%) |
Dec 24, 2003 | 1.979 | 1.992 | 1.979 | 1.991 | 267,772 | +0.00(+0.15%) |
Dec 23, 2003 | 1.999 | 2.009 | 1.976 | 1.988 | 1,406,865 | -0.00(-0.24%) |
Dec 22, 2003 | 1.982 | 2.005 | 1.982 | 1.993 | 2,131,550 | +0.01(+0.26%) |
Dec 19, 2003 | 1.982 | 1.989 | 1.974 | 1.988 | 1,309,107 | +0.00(+0.11%) |
Dec 18, 2003 | 1.961 | 1.992 | 1.960 | 1.985 | 1,094,465 | +0.02(+1.27%) |
Dec 17, 2003 | 1.944 | 1.962 | 1.943 | 1.961 | 1,796,835 | +0.02(+0.83%) |
Dec 16, 2003 | 1.956 | 1.959 | 1.936 | 1.944 | 2,470,515 | -0.02(-0.77%) |
Dec 15, 2003 | 1.988 | 1.991 | 1.953 | 1.959 | 2,806,293 | +0.01(+0.56%) |
Dec 12, 2003 | 1.941 | 1.957 | 1.941 | 1.949 | 2,870,048 | +0.02(+1.10%) |
Dec 11, 2003 | 1.882 | 1.939 | 1.882 | 1.927 | 2,045,480 | +0.05(+2.68%) |
Dec 10, 2003 | 1.891 | 1.895 | 1.877 | 1.877 | 2,350,443 | -0.01(-0.77%) |
Dec 09, 2003 | 1.914 | 1.915 | 1.892 | 1.892 | 2,282,437 | -0.01(-0.53%) |
Dec 08, 2003 | 1.877 | 1.914 | 1.877 | 1.902 | 3,577,732 | +0.03(+1.44%) |
Dec 05, 2003 | 1.874 | 1.881 | 1.870 | 1.875 | 1,769,208 | -0.00(-0.19%) |
Dec 04, 2003 | 1.894 | 1.902 | 1.872 | 1.878 | 2,786,104 | -0.02(-0.93%) |
Dec 03, 2003 | 1.894 | 1.921 | 1.894 | 1.896 | 2,568,274 | +0.01(+0.72%) |
Dec 02, 2003 | 1.876 | 1.894 | 1.867 | 1.882 | 2,138,988 | +0.00(+0.19%) |
Dec 01, 2003 | 1.872 | 1.885 | 1.872 | 1.879 | 2,537,458 | +0.02(+1.08%) |
Nov 28, 2003 | 1.852 | 1.864 | 1.852 | 1.859 | 675,805 | +0.01(+0.60%) |
Nov 26, 2003 | 1.845 | 1.852 | 1.828 | 1.848 | 2,269,686 | -0.00(-0.14%) |
Nov 25, 2003 | 1.844 | 1.856 | 1.844 | 1.850 | 2,282,437 | +0.01(+0.64%) |
Nov 24, 2003 | 1.812 | 1.854 | 1.812 | 1.838 | 2,646,905 | +0.03(+1.88%) |
Nov 21, 2003 | 1.761 | 1.807 | 1.759 | 1.805 | 3,201,576 | +0.04(+2.50%) |
Nov 20, 2003 | 1.781 | 1.789 | 1.769 | 1.761 | 2,873,236 | -0.03(-1.71%) |
Nov 19, 2003 | 1.800 | 1.806 | 1.752 | 1.791 | 5,267,246 | -0.01(-0.56%) |
Nov 18, 2003 | 1.824 | 1.837 | 1.801 | 1.801 | 5,878,234 | -0.06(-3.37%) |
Nov 17, 2003 | 1.870 | 1.870 | 1.843 | 1.864 | 1,757,519 | -0.02(-1.27%) |
Nov 14, 2003 | 1.914 | 1.925 | 1.887 | 1.888 | 3,333,336 | -0.03(-1.36%) |
Nov 13, 2003 | 1.865 | 1.918 | 1.864 | 1.914 | 2,357,881 | +0.05(+2.60%) |
Nov 12, 2003 | 1.849 | 1.867 | 1.849 | 1.866 | 3,424,719 | +0.02(+0.96%) |
Nov 11, 2003 | 1.861 | 1.868 | 1.848 | 1.848 | 2,279,250 | -0.01(-0.57%) |
Nov 10, 2003 | 1.884 | 1.887 | 1.858 | 1.859 | 2,498,143 | -0.02(-1.32%) |
Nov 07, 2003 | 1.907 | 1.907 | 1.880 | 1.884 | 2,058,231 | -0.02(-0.79%) |
Nov 06, 2003 | 1.876 | 1.899 | 1.861 | 1.899 | 3,211,139 | +0.02(+1.20%) |
Nov 05, 2003 | 1.906 | 1.918 | 1.853 | 1.876 | 5,787,914 | -0.03(-1.53%) |
Nov 04, 2003 | 1.900 | 1.910 | 1.884 | 1.905 | 3,262,738 | +0.02(+1.19%) |
Nov 03, 2003 | 1.881 | 1.887 | 1.878 | 1.883 | 1,363,299 | +0.01(+0.55%) |
Oct 31, 2003 | 1.891 | 1.899 | 1.873 | 1.873 | 1,275,105 | -0.02(-1.00%) |
Oct 30, 2003 | 1.889 | 1.901 | 1.886 | 1.891 | 1,853,152 | +0.01(+0.54%) |
Oct 29, 2003 | 1.816 | 1.884 | 1.813 | 1.881 | 5,054,728 | +0.07(+3.84%) |
Oct 28, 2003 | 1.784 | 1.812 | 1.766 | 1.812 | 2,642,655 | +0.03(+1.64%) |
Oct 27, 2003 | 1.773 | 1.803 | 1.772 | 1.782 | 2,658,593 | +0.02(+1.01%) |
Oct 24, 2003 | 1.774 | 1.774 | 1.755 | 1.765 | 909,574 | -0.01(-0.68%) |
Oct 23, 2003 | 1.773 | 1.780 | 1.762 | 1.777 | 1,304,857 | -0.00(-0.05%) |
Oct 22, 2003 | 1.798 | 1.798 | 1.747 | 1.778 | 2,254,810 | -0.02(-1.11%) |
Oct 21, 2003 | 1.811 | 1.811 | 1.797 | 1.798 | 1,374,988 | -0.01(-0.73%) |
Oct 20, 2003 | 1.825 | 1.825 | 1.805 | 1.811 | 1,605,569 | -0.02(-0.89%) |
Oct 17, 2003 | 1.849 | 1.851 | 1.824 | 1.827 | 2,189,992 | -0.03(-1.58%) |
Oct 16, 2003 | 1.846 | 1.863 | 1.846 | 1.856 | 2,214,432 | +0.01(+0.43%) |
Oct 15, 2003 | 1.845 | 1.857 | 1.841 | 1.848 | 1,542,877 | +0.00(+0.17%) |
Oct 14, 2003 | 1.820 | 1.847 | 1.817 | 1.845 | 1,560,941 | +0.03(+1.40%) |
Oct 13, 2003 | 1.813 | 1.822 | 1.813 | 1.820 | 1,317,608 | +0.01(+0.68%) |
Oct 10, 2003 | 1.794 | 1.816 | 1.793 | 1.808 | 1,693,764 | +0.01(+0.83%) |
Oct 09, 2003 | 1.790 | 1.824 | 1.785 | 1.793 | 1,551,377 | +0.02(+0.98%) |
Oct 08, 2003 | 1.778 | 1.789 | 1.771 | 1.775 | 2,271,812 | +0.00(+0.17%) |
Oct 07, 2003 | 1.734 | 1.773 | 1.733 | 1.772 | 2,085,859 | +0.02(+1.11%) |
Oct 06, 2003 | 1.733 | 1.759 | 1.728 | 1.753 | 2,395,072 | +0.02(+1.15%) |
Oct 03, 2003 | 1.733 | 1.746 | 1.722 | 1.733 | 2,462,015 | +0.02(+1.42%) |
Oct 02, 2003 | 1.693 | 1.711 | 1.692 | 1.709 | 8,388,065 | +0.06(+3.92%) |
Oct 01, 2003 | 1.608 | 1.644 | 1.606 | 1.644 | 2,056,106 | +0.05(+2.99%) |
Sep 30, 2003 | 1.621 | 1.621 | 1.577 | 1.596 | 3,576,669 | -0.02(-1.50%) |
Sep 29, 2003 | 1.641 | 1.646 | 1.620 | 1.621 | 2,962,493 | -0.02(-1.33%) |
Sep 26, 2003 | 1.638 | 1.654 | 1.638 | 1.642 | 1,555,628 | -0.00(-0.03%) |
Sep 25, 2003 | 1.678 | 1.682 | 1.643 | 1.643 | 2,400,385 | -0.04(-2.12%) |
Sep 24, 2003 | 1.687 | 1.699 | 1.673 | 1.678 | 3,073,003 | -0.01(-0.50%) |
Sep 23, 2003 | 1.676 | 1.689 | 1.673 | 1.687 | 1,475,934 | +0.01(+0.80%) |
Sep 22, 2003 | 1.687 | 1.680 | 1.659 | 1.674 | 2,103,923 | -0.01(-0.79%) |
Sep 19, 2003 | 1.682 | 1.690 | 1.672 | 1.687 | 1,827,650 | +0.00(+0.22%) |
Sep 18, 2003 | 1.682 | 1.688 | 1.673 | 1.683 | 1,143,344 | +0.01(+0.45%) |
Sep 17, 2003 | 1.675 | 1.686 | 1.671 | 1.676 | 1,488,685 | +0.00(+0.17%) |
Sep 16, 2003 | 1.672 | 1.674 | 1.663 | 1.673 | 2,103,923 | +0.00(+0.06%) |
Sep 15, 2003 | 1.659 | 1.688 | 1.635 | 1.672 | 3,186,699 | +0.01(+0.57%) |
Sep 12, 2003 | 1.626 | 1.669 | 1.626 | 1.662 | 4,693,449 | +0.04(+2.35%) |
Sep 11, 2003 | 1.628 | 1.637 | 1.606 | 1.624 | 4,440,553 | +0.00(+0.00%) |
Sep 10, 2003 | 1.653 | 1.658 | 1.623 | 1.624 | 1,779,834 | -0.03(-2.06%) |
Sep 09, 2003 | 1.689 | 1.692 | 1.658 | 1.658 | 1,897,781 | -0.04(-2.48%) |
Sep 08, 2003 | 1.703 | 1.708 | 1.692 | 1.701 | 1,355,861 | -0.00(-0.08%) |
Sep 05, 2003 | 1.694 | 1.721 | 1.691 | 1.702 | 2,298,376 | +0.00(+0.14%) |
Sep 04, 2003 | 1.687 | 1.715 | 1.686 | 1.700 | 2,169,803 | +0.01(+0.38%) |
Sep 03, 2003 | 1.718 | 1.726 | 1.690 | 1.693 | 3,196,263 | -0.02(-1.41%) |
Sep 02, 2003 | 1.676 | 1.721 | 1.669 | 1.718 | 2,392,947 | +0.04(+2.50%) |
Aug 29, 2003 | 1.641 | 1.680 | 1.641 | 1.676 | 1,200,723 | +0.03(+1.53%) |
Aug 28, 2003 | 1.623 | 1.652 | 1.605 | 1.650 | 2,896,613 | +0.02(+1.11%) |
Aug 27, 2003 | 1.633 | 1.643 | 1.620 | 1.632 | 1,463,182 | -0.00(-0.03%) |
Aug 26, 2003 | 1.634 | 1.638 | 1.619 | 1.633 | 1,712,891 | -0.00(-0.13%) |
Aug 25, 2003 | 1.652 | 1.652 | 1.628 | 1.635 | 2,101,798 | -0.02(-1.01%) |
Aug 22, 2003 | 1.652 | 1.659 | 1.634 | 1.652 | 2,112,423 | +0.01(+0.34%) |
Aug 21, 2003 | 1.623 | 1.647 | 1.623 | 1.646 | 2,150,677 | +0.03(+1.76%) |
Aug 20, 2003 | 1.613 | 1.618 | 1.605 | 1.618 | 1,868,028 | +0.00(+0.09%) |
Aug 19, 2003 | 1.609 | 1.617 | 1.603 | 1.616 | 2,334,504 | +0.00(+0.09%) |
Aug 18, 2003 | 1.595 | 1.626 | 1.595 | 1.615 | 2,117,736 | +0.01(+0.84%) |
Aug 15, 2003 | 1.594 | 1.601 | 1.587 | 1.601 | 961,641 | +0.00(+0.28%) |
Aug 14, 2003 | 1.562 | 1.599 | 1.562 | 1.597 | 2,237,809 | +0.04(+2.43%) |
Aug 13, 2003 | 1.543 | 1.564 | 1.541 | 1.559 | 1,279,355 | +0.02(+1.21%) |
Aug 12, 2003 | 1.530 | 1.541 | 1.525 | 1.540 | 1,694,827 | +0.01(+0.75%) |
Aug 11, 2003 | 1.526 | 1.535 | 1.519 | 1.529 | 1,269,792 | +0.00(+0.03%) |
Aug 08, 2003 | 1.532 | 1.534 | 1.520 | 1.528 | 966,954 | -0.00(-0.06%) |
Aug 07, 2003 | 1.530 | 1.538 | 1.527 | 1.529 | 1,539,689 | +0.00(+0.19%) |
Aug 06, 2003 | 1.519 | 1.531 | 1.512 | 1.526 | 3,073,003 | +0.01(+0.67%) |
Aug 05, 2003 | 1.545 | 1.545 | 1.516 | 1.516 | 1,738,393 | -0.03(-1.83%) |
Aug 04, 2003 | 1.551 | 1.552 | 1.529 | 1.545 | 2,887,050 | -0.00(-0.27%) |
Aug 01, 2003 | 1.565 | 1.565 | 1.548 | 1.549 | 2,263,311 | -0.02(-1.41%) |
Jul 31, 2003 | 1.564 | 1.588 | 1.561 | 1.571 | 3,189,887 | +0.01(+0.48%) |
Jul 30, 2003 | 1.565 | 1.565 | 1.551 | 1.563 | 1,475,934 | -0.00(-0.17%) |
Jul 29, 2003 | 1.566 | 1.571 | 1.548 | 1.566 | 2,196,368 | +0.00(+0.32%) |
Jul 28, 2003 | 1.573 | 1.576 | 1.561 | 1.561 | 2,013,603 | -0.01(-0.73%) |
Jul 25, 2003 | 1.556 | 1.576 | 1.556 | 1.573 | 3,360,964 | +0.02(+1.07%) |
Jul 24, 2003 | 1.574 | 1.574 | 1.556 | 1.556 | 2,483,267 | -0.01(-0.77%) |
Jul 23, 2003 | 1.534 | 1.576 | 1.533 | 1.568 | 4,732,764 | +0.04(+2.59%) |
Jul 22, 2003 | 1.511 | 1.535 | 1.502 | 1.528 | 5,718,845 | +0.02(+1.14%) |
Jul 21, 2003 | 1.626 | 1.633 | 1.510 | 1.511 | 15,348,013 | -0.09(-5.63%) |
Jul 18, 2003 | 1.561 | 1.615 | 1.556 | 1.601 | 3,299,334 | +0.04(+2.75%) |
Jul 17, 2003 | 1.548 | 1.574 | 1.544 | 1.558 | 2,569,336 | +0.01(+0.68%) |
Jul 16, 2003 | 1.570 | 1.573 | 1.545 | 1.548 | 1,766,020 | -0.01(-0.51%) |
Jul 15, 2003 | 1.570 | 1.572 | 1.554 | 1.556 | 2,663,906 | -0.00(-0.26%) |
Jul 14, 2003 | 1.548 | 1.571 | 1.544 | 1.560 | 2,780,791 | +0.03(+1.72%) |
Jul 11, 2003 | 1.525 | 1.538 | 1.525 | 1.534 | 1,526,938 | +0.01(+0.80%) |
Jul 10, 2003 | 1.545 | 1.550 | 1.520 | 1.521 | 2,679,845 | -0.03(-1.93%) |
Jul 09, 2003 | 1.558 | 1.563 | 1.539 | 1.551 | 2,035,917 | -0.01(-0.56%) |
Jul 08, 2003 | 1.538 | 1.566 | 1.538 | 1.560 | 3,543,729 | +0.03(+1.84%) |
Jul 07, 2003 | 1.524 | 1.537 | 1.524 | 1.532 | 1,889,280 | +0.01(+0.98%) |
Jul 03, 2003 | 1.510 | 1.521 | 1.508 | 1.517 | 940,389 | -0.00(-0.22%) |
Jul 02, 2003 | 1.499 | 1.520 | 1.494 | 1.520 | 3,384,341 | +0.02(+1.43%) |
Jul 01, 2003 | 1.515 | 1.515 | 1.492 | 1.499 | 3,542,666 | -0.02(-1.09%) |
Jun 30, 2003 | 1.515 | 1.535 | 1.515 | 1.515 | 2,322,816 | +0.00(+0.26%) |
Jun 27, 2003 | 1.519 | 1.519 | 1.507 | 1.511 | 1,582,192 | -0.01(-0.65%) |
Jun 26, 2003 | 1.501 | 1.528 | 1.500 | 1.521 | 1,501,436 | +0.02(+1.16%) |
Jun 25, 2003 | 1.506 | 1.519 | 1.502 | 1.504 | 1,400,490 | +0.00(+0.19%) |
Jun 24, 2003 | 1.498 | 1.518 | 1.498 | 1.501 | 2,370,632 | -0.00(-0.17%) |
Jun 23, 2003 | 1.546 | 1.546 | 1.497 | 1.503 | 3,012,435 | -0.05(-3.09%) |
Jun 20, 2003 | 1.547 | 1.559 | 1.547 | 1.551 | 3,458,722 | +0.01(+0.72%) |
Jun 19, 2003 | 1.545 | 1.550 | 1.527 | 1.540 | 3,077,253 | +0.00(+0.05%) |
Jun 18, 2003 | 1.554 | 1.554 | 1.532 | 1.540 | 2,813,731 | -0.01(-0.89%) |
Jun 17, 2003 | 1.514 | 1.558 | 1.514 | 1.554 | 3,368,402 | +0.04(+2.59%) |
Jun 16, 2003 | 1.484 | 1.522 | 1.484 | 1.514 | 2,705,347 | +0.03(+2.03%) |
Jun 13, 2003 | 1.488 | 1.491 | 1.478 | 1.484 | 4,868,775 | -0.04(-2.61%) |
Jun 12, 2003 | 1.490 | 1.529 | 1.489 | 1.524 | 5,532,893 | +0.05(+3.47%) |
Jun 11, 2003 | 1.423 | 1.475 | 1.422 | 1.473 | 1,999,789 | +0.05(+3.22%) |
Jun 10, 2003 | 1.413 | 1.442 | 1.409 | 1.427 | 2,383,383 | +0.02(+1.34%) |
Jun 09, 2003 | 1.423 | 1.426 | 1.404 | 1.408 | 2,147,489 | -0.02(-1.24%) |
Jun 06, 2003 | 1.446 | 1.467 | 1.423 | 1.426 | 3,185,637 | +0.00(+0.02%) |
Jun 05, 2003 | 1.395 | 1.426 | 1.389 | 1.426 | 1,819,149 | +0.02(+1.24%) |
Jun 04, 2003 | 1.400 | 1.413 | 1.387 | 1.408 | 2,836,046 | +0.01(+0.55%) |
Jun 03, 2003 | 1.393 | 1.407 | 1.378 | 1.400 | 3,783,874 | +0.01(+0.54%) |