Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 3.714 | 3.812 | 3.714 | 3.769 | 300,377 | +0.05(+1.31%) |
Jun 29, 2004 | 3.797 | 3.845 | 3.720 | 3.720 | 638,822 | -0.09(-2.32%) |
Jun 28, 2004 | 3.746 | 3.856 | 3.704 | 3.808 | 842,724 | +0.11(+2.90%) |
Jun 25, 2004 | 3.669 | 3.746 | 3.654 | 3.701 | 1,047,148 | +0.05(+1.40%) |
Jun 24, 2004 | 3.720 | 3.733 | 3.622 | 3.650 | 1,168,133 | -0.05(-1.35%) |
Jun 23, 2004 | 3.606 | 3.741 | 3.582 | 3.700 | 1,783,489 | +0.13(+3.76%) |
Jun 22, 2004 | 3.619 | 3.631 | 3.503 | 3.565 | 810,392 | +0.04(+1.16%) |
Jun 21, 2004 | 3.558 | 3.614 | 3.498 | 3.525 | 432,835 | +0.01(+0.33%) |
Jun 18, 2004 | 3.426 | 3.617 | 3.403 | 3.513 | 887,051 | +0.07(+1.89%) |
Jun 17, 2004 | 3.470 | 3.470 | 3.413 | 3.448 | 918,340 | +0.01(+0.33%) |
Jun 16, 2004 | 3.490 | 3.490 | 3.349 | 3.436 | 875,057 | +0.02(+0.49%) |
Jun 15, 2004 | 3.337 | 3.530 | 3.337 | 3.420 | 1,273,473 | +0.10(+3.08%) |
Jun 14, 2004 | 3.424 | 3.452 | 3.298 | 3.317 | 1,057,577 | -0.16(-4.53%) |
Jun 10, 2004 | 3.528 | 3.560 | 3.454 | 3.475 | 499,064 | -0.07(-1.98%) |
Jun 09, 2004 | 3.641 | 3.641 | 3.531 | 3.545 | 693,057 | -0.08(-2.19%) |
Jun 08, 2004 | 3.573 | 3.678 | 3.548 | 3.624 | 1,053,927 | +0.05(+1.43%) |
Jun 07, 2004 | 3.551 | 3.620 | 3.479 | 3.573 | 652,903 | +0.11(+3.10%) |
Jun 04, 2004 | 3.522 | 3.525 | 3.432 | 3.466 | 678,977 | +0.02(+0.56%) |
Jun 03, 2004 | 3.512 | 3.527 | 3.443 | 3.447 | 508,972 | -0.03(-0.74%) |
Jun 02, 2004 | 3.450 | 3.522 | 3.450 | 3.472 | 756,679 | -0.02(-0.48%) |
Jun 01, 2004 | 3.473 | 3.535 | 3.440 | 3.489 | 926,684 | -0.06(-1.73%) |
May 28, 2004 | 3.704 | 3.707 | 3.485 | 3.550 | 1,790,790 | -0.16(-4.24%) |
May 27, 2004 | 3.642 | 3.790 | 3.642 | 3.707 | 1,804,348 | +0.01(+0.28%) |
May 26, 2004 | 3.609 | 3.702 | 3.588 | 3.697 | 914,690 | +0.01(+0.31%) |
May 25, 2004 | 3.325 | 3.701 | 3.305 | 3.686 | 2,267,430 | +0.39(+11.87%) |
May 24, 2004 | 3.173 | 3.312 | 3.158 | 3.294 | 1,092,517 | +0.17(+5.31%) |
May 21, 2004 | 3.132 | 3.164 | 3.060 | 3.128 | 439,614 | +1.02(+48.40%) |
May 20, 2004 | 2.098 | 2.108 | 2.093 | 2.108 | 417,711 | +0.01(+0.49%) |
May 19, 2004 | 2.111 | 2.114 | 2.095 | 2.098 | 429,445 | -0.01(-0.62%) |
May 18, 2004 | 2.124 | 2.124 | 2.097 | 2.111 | 358,262 | -0.01(-0.27%) |
May 17, 2004 | 2.137 | 2.137 | 2.089 | 2.116 | 460,734 | -0.01(-0.48%) |
May 14, 2004 | 2.113 | 2.148 | 2.101 | 2.127 | 1,400,977 | +0.00(+0.13%) |
May 13, 2004 | 2.080 | 2.134 | 2.072 | 2.124 | 483,419 | +0.06(+2.89%) |
May 12, 2004 | 2.053 | 2.080 | 2.051 | 2.064 | 563,207 | -0.01(-0.36%) |
May 11, 2004 | 2.002 | 2.095 | 2.002 | 2.072 | 873,753 | +0.07(+3.32%) |
May 10, 2004 | 2.021 | 2.022 | 1.989 | 2.005 | 851,850 | -0.02(-0.87%) |
May 07, 2004 | 2.072 | 2.093 | 2.023 | 2.023 | 304,288 | -0.06(-2.89%) |
May 06, 2004 | 2.130 | 2.130 | 2.026 | 2.083 | 854,197 | -0.02(-0.95%) |
May 05, 2004 | 2.161 | 2.173 | 2.099 | 2.103 | 887,051 | -0.06(-2.71%) |
May 04, 2004 | 2.135 | 2.191 | 2.135 | 2.161 | 506,886 | +0.02(+0.77%) |
May 03, 2004 | 2.112 | 2.156 | 2.112 | 2.145 | 1,631,736 | +0.03(+1.34%) |
Apr 30, 2004 | 2.097 | 2.147 | 2.089 | 2.116 | 588,238 | +0.04(+1.75%) |
Apr 29, 2004 | 2.148 | 2.151 | 2.067 | 2.080 | 989,523 | -0.04(-1.80%) |
Apr 28, 2004 | 2.166 | 2.193 | 2.118 | 2.118 | 1,442,436 | -0.06(-2.79%) |
Apr 27, 2004 | 2.159 | 2.187 | 2.154 | 2.179 | 834,641 | +0.03(+1.46%) |
Apr 26, 2004 | 2.169 | 2.181 | 2.140 | 2.148 | 378,600 | -0.01(-0.34%) |
Apr 23, 2004 | 2.149 | 2.224 | 2.140 | 2.155 | 1,664,590 | +0.01(+0.37%) |
Apr 22, 2004 | 2.096 | 2.201 | 2.083 | 2.147 | 2,115,938 | +0.05(+2.55%) |
Apr 21, 2004 | 2.032 | 2.094 | 2.022 | 2.094 | 446,654 | +0.04(+2.08%) |
Apr 20, 2004 | 2.000 | 2.051 | 1.999 | 2.051 | 489,677 | +0.06(+3.17%) |
Apr 19, 2004 | 2.009 | 2.009 | 1.918 | 1.988 | 466,992 | -0.03(-1.63%) |
Apr 16, 2004 | 1.974 | 2.023 | 1.963 | 2.021 | 546,780 | +0.06(+3.10%) |
Apr 15, 2004 | 1.985 | 2.037 | 1.918 | 1.960 | 483,419 | -0.03(-1.29%) |
Apr 14, 2004 | 1.951 | 2.011 | 1.951 | 1.986 | 274,563 | +0.03(+1.51%) |
Apr 13, 2004 | 1.956 | 2.003 | 1.949 | 1.956 | 392,680 | -0.00(-0.09%) |
Apr 12, 2004 | 2.018 | 2.020 | 1.935 | 1.958 | 277,692 | -0.01(-0.72%) |
Apr 08, 2004 | 2.016 | 2.016 | 1.957 | 1.972 | 377,818 | +0.00(+0.09%) |
Apr 07, 2004 | 2.010 | 2.012 | 1.967 | 1.970 | 323,844 | -0.02(-0.80%) |
Apr 06, 2004 | 2.023 | 2.039 | 1.986 | 1.986 | 355,133 | -0.06(-2.89%) |
Apr 05, 2004 | 2.065 | 2.084 | 2.033 | 2.045 | 264,394 | -0.03(-1.56%) |
Apr 02, 2004 | 2.044 | 2.095 | 2.005 | 2.078 | 502,193 | +0.07(+3.39%) |
Apr 01, 2004 | 2.003 | 2.043 | 1.984 | 2.010 | 1,350,132 | +0.09(+4.64%) |
Mar 31, 2004 | 1.937 | 1.937 | 1.912 | 1.920 | 351,222 | -0.01(-0.65%) |
Mar 30, 2004 | 1.965 | 1.974 | 1.909 | 1.933 | 509,233 | -0.04(-1.90%) |
Mar 29, 2004 | 1.857 | 1.972 | 1.843 | 1.970 | 573,376 | +0.11(+5.70%) |
Mar 26, 2004 | 1.899 | 1.899 | 1.864 | 1.864 | 229,976 | -0.03(-1.83%) |
Mar 25, 2004 | 1.802 | 1.901 | 1.802 | 1.899 | 362,173 | +0.08(+4.50%) |
Mar 24, 2004 | 1.786 | 1.818 | 1.779 | 1.817 | 471,686 | +0.03(+1.52%) |
Mar 23, 2004 | 1.790 | 1.803 | 1.786 | 1.790 | 262,047 | -0.00(-0.16%) |
Mar 22, 2004 | 1.853 | 1.853 | 1.788 | 1.793 | 346,528 | -0.06(-3.22%) |
Mar 19, 2004 | 1.885 | 1.892 | 1.843 | 1.852 | 331,666 | -0.02(-0.91%) |
Mar 18, 2004 | 1.871 | 1.892 | 1.863 | 1.869 | 340,271 | -0.02(-0.90%) |
Mar 17, 2004 | 1.781 | 1.916 | 1.779 | 1.886 | 843,246 | +0.11(+6.00%) |
Mar 16, 2004 | 1.838 | 1.851 | 1.779 | 1.780 | 1,320,407 | -0.07(-3.87%) |
Mar 15, 2004 | 1.881 | 1.893 | 1.830 | 1.851 | 302,723 | -0.04(-1.87%) |
Mar 12, 2004 | 1.873 | 1.893 | 1.862 | 1.886 | 732,951 | +0.02(+1.07%) |
Mar 11, 2004 | 1.853 | 1.897 | 1.819 | 1.866 | 947,283 | +0.01(+0.58%) |
Mar 10, 2004 | 1.818 | 1.893 | 1.818 | 1.856 | 392,680 | +0.03(+1.43%) |
Mar 09, 2004 | 1.837 | 1.869 | 1.830 | 1.830 | 190,082 | -0.03(-1.53%) |
Mar 08, 2004 | 1.834 | 1.878 | 1.834 | 1.858 | 233,887 | -0.01(-0.43%) |
Mar 05, 2004 | 1.856 | 1.915 | 1.832 | 1.866 | 353,568 | +0.03(+1.58%) |
Mar 04, 2004 | 1.847 | 1.861 | 1.814 | 1.837 | 308,199 | -0.02(-1.22%) |
Mar 03, 2004 | 1.886 | 1.891 | 1.847 | 1.860 | 182,260 | -0.05(-2.53%) |
Mar 02, 2004 | 1.913 | 1.913 | 1.891 | 1.908 | 560,078 | +0.01(+0.30%) |
Mar 01, 2004 | 1.906 | 1.921 | 1.890 | 1.902 | 247,185 | +0.00(+0.21%) |
Feb 27, 2004 | 1.857 | 1.903 | 1.845 | 1.898 | 310,546 | +0.04(+2.23%) |
Feb 26, 2004 | 1.877 | 1.877 | 1.834 | 1.857 | 306,635 | -0.01(-0.69%) |
Feb 25, 2004 | 1.906 | 1.906 | 1.851 | 1.870 | 499,064 | -0.03(-1.56%) |
Feb 24, 2004 | 1.909 | 1.909 | 1.875 | 1.899 | 794,747 | +0.01(+0.69%) |
Feb 23, 2004 | 1.909 | 1.909 | 1.873 | 1.886 | 682,106 | -0.02(-1.04%) |
Feb 20, 2004 | 1.891 | 1.906 | 1.874 | 1.906 | 508,450 | +0.01(+0.78%) |
Feb 19, 2004 | 1.897 | 1.903 | 1.877 | 1.891 | 495,935 | +0.00(+0.09%) |
Feb 18, 2004 | 1.873 | 1.899 | 1.873 | 1.890 | 378,600 | -0.00(-0.09%) |
Feb 17, 2004 | 1.886 | 1.918 | 1.859 | 1.891 | 414,583 | +0.02(+1.30%) |
Feb 13, 2004 | 1.835 | 1.884 | 1.835 | 1.867 | 503,757 | +0.02(+1.11%) |
Feb 12, 2004 | 1.882 | 1.885 | 1.847 | 1.847 | 613,270 | -0.03(-1.81%) |
Feb 11, 2004 | 1.826 | 1.881 | 1.826 | 1.881 | 351,222 | +0.03(+1.38%) |
Feb 10, 2004 | 1.829 | 1.855 | 1.818 | 1.855 | 462,299 | +0.03(+1.40%) |
Feb 09, 2004 | 1.785 | 1.841 | 1.785 | 1.830 | 829,948 | +0.05(+2.88%) |
Feb 06, 2004 | 1.793 | 1.803 | 1.767 | 1.778 | 1,188,992 | +0.00(+0.00%) |
Feb 05, 2004 | 1.795 | 1.830 | 1.761 | 1.778 | 3,719,514 | +0.04(+2.59%) |
Feb 04, 2004 | 1.769 | 1.769 | 1.707 | 1.734 | 843,246 | -0.03(-1.58%) |
Feb 03, 2004 | 1.743 | 1.768 | 1.741 | 1.761 | 1,645,816 | +0.01(+0.52%) |
Feb 02, 2004 | 1.770 | 1.770 | 1.730 | 1.752 | 1,375,164 | -0.01(-0.48%) |
Jan 30, 2004 | 1.770 | 1.795 | 1.753 | 1.761 | 2,302,891 | -0.01(-0.51%) |
Jan 29, 2004 | 1.822 | 1.835 | 1.762 | 1.770 | 1,273,474 | -0.02(-1.11%) |
Jan 28, 2004 | 1.849 | 1.875 | 1.766 | 1.790 | 2,095,600 | -0.06(-3.46%) |
Jan 27, 2004 | 1.951 | 1.960 | 1.853 | 1.854 | 991,870 | -0.09(-4.87%) |
Jan 26, 2004 | 1.916 | 1.960 | 1.892 | 1.949 | 758,765 | -0.01(-0.46%) |
Jan 23, 2004 | 1.919 | 1.962 | 1.901 | 1.958 | 767,369 | +0.04(+1.89%) |
Jan 22, 2004 | 1.924 | 1.977 | 1.906 | 1.922 | 722,000 | -0.05(-2.56%) |
Jan 21, 2004 | 1.989 | 2.018 | 1.926 | 1.972 | 581,980 | -0.05(-2.25%) |
Jan 20, 2004 | 1.960 | 2.035 | 1.944 | 2.018 | 662,550 | +0.09(+4.90%) |
Jan 16, 2004 | 1.978 | 2.016 | 1.923 | 1.923 | 652,381 | -0.08(-4.21%) |
Jan 15, 2004 | 1.977 | 2.038 | 1.977 | 2.008 | 208,824 | +0.02(+1.00%) |
Jan 14, 2004 | 2.036 | 2.036 | 1.958 | 1.988 | 469,714 | -0.04(-1.93%) |
Jan 13, 2004 | 2.022 | 2.028 | 1.994 | 2.027 | 195,221 | +0.01(+0.25%) |
Jan 12, 2004 | 1.989 | 2.031 | 1.989 | 2.022 | 308,113 | +0.02(+0.99%) |
Jan 09, 2004 | 1.981 | 2.005 | 1.981 | 2.002 | 365,216 | -0.01(-0.73%) |
Jan 08, 2004 | 2.018 | 2.027 | 1.972 | 2.017 | 154,256 | +0.01(+0.65%) |
Jan 07, 2004 | 1.961 | 2.011 | 1.957 | 2.004 | 201,362 | +0.04(+2.20%) |
Jan 06, 2004 | 1.989 | 1.989 | 1.956 | 1.961 | 140,019 | -0.01(-0.43%) |
Jan 05, 2004 | 1.951 | 1.979 | 1.930 | 1.969 | 268,305 | +0.02(+1.08%) |
Jan 02, 2004 | 1.932 | 1.969 | 1.932 | 1.948 | 96,214 | +0.01(+0.62%) |
Dec 31, 2003 | 2.014 | 2.015 | 1.936 | 1.936 | 307,417 | -0.08(-3.97%) |
Dec 30, 2003 | 2.000 | 2.039 | 2.000 | 2.016 | 208,934 | -0.02(-0.78%) |
Dec 29, 2003 | 1.981 | 2.039 | 1.970 | 2.032 | 495,262 | +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 | 141,286 | -0.03(-1.35%) |
Dec 23, 2003 | 1.950 | 1.984 | 1.930 | 1.984 | 291,678 | +0.04(+1.84%) |
Dec 22, 2003 | 1.884 | 1.949 | 1.872 | 1.948 | 529,109 | +0.06(+3.28%) |
Dec 19, 2003 | 1.911 | 1.911 | 1.865 | 1.886 | 293,681 | -0.02(-0.90%) |
Dec 18, 2003 | 1.863 | 1.910 | 1.858 | 1.903 | 595,278 | +0.04(+2.17%) |
Dec 17, 2003 | 1.812 | 1.866 | 1.812 | 1.863 | 341,999 | +0.03(+1.71%) |
Dec 16, 2003 | 1.816 | 1.852 | 1.806 | 1.832 | 906,638 | +0.01(+0.75%) |
Dec 15, 2003 | 1.832 | 1.874 | 1.817 | 1.818 | 1,047,964 | -0.01(-0.71%) |
Dec 12, 2003 | 1.876 | 1.878 | 1.805 | 1.831 | 1,228,534 | -0.04(-2.27%) |
Dec 11, 2003 | 1.912 | 1.912 | 1.864 | 1.874 | 634,390 | -0.04(-1.99%) |
Dec 10, 2003 | 1.932 | 1.940 | 1.898 | 1.912 | 412,087 | -0.03(-1.75%) |
Dec 09, 2003 | 1.976 | 1.994 | 1.934 | 1.946 | 243,305 | -0.02(-0.95%) |
Dec 08, 2003 | 1.908 | 1.976 | 1.908 | 1.965 | 232,628 | +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 | 327,168 | -0.02(-0.90%) |
Dec 03, 2003 | 1.872 | 1.913 | 1.864 | 1.895 | 360,100 | +0.02(+1.12%) |
Dec 02, 2003 | 1.866 | 1.889 | 1.858 | 1.874 | 380,336 | +0.02(+0.95%) |
Dec 01, 2003 | 1.818 | 1.866 | 1.818 | 1.856 | 200,869 | +0.04(+2.48%) |
Nov 28, 2003 | 1.853 | 1.853 | 1.801 | 1.811 | 92,686 | -0.05(-2.45%) |
Nov 26, 2003 | 1.807 | 1.860 | 1.781 | 1.857 | 150,133 | +0.06(+3.16%) |
Nov 25, 2003 | 1.809 | 1.826 | 1.773 | 1.800 | 385,491 | -0.02(-1.00%) |
Nov 24, 2003 | 1.739 | 1.853 | 1.739 | 1.818 | 358,723 | +0.06(+3.39%) |
Nov 21, 2003 | 1.760 | 1.760 | 1.705 | 1.758 | 145,956 | -0.00(-0.19%) |
Nov 20, 2003 | 1.759 | 1.772 | 1.751 | 1.762 | 266,514 | -0.00(-0.19%) |
Nov 19, 2003 | 1.761 | 1.794 | 1.761 | 1.765 | 206,204 | +0.00(+0.23%) |
Nov 18, 2003 | 1.791 | 1.791 | 1.761 | 1.761 | 169,611 | -0.03(-1.59%) |
Nov 17, 2003 | 1.767 | 1.803 | 1.767 | 1.790 | 301,793 | +0.01(+0.48%) |
Nov 14, 2003 | 1.793 | 1.804 | 1.767 | 1.781 | 317,977 | +0.00(+0.13%) |
Nov 13, 2003 | 1.795 | 1.801 | 1.770 | 1.779 | 298,413 | -0.01(-0.67%) |
Nov 12, 2003 | 1.767 | 1.798 | 1.760 | 1.791 | 358,755 | +0.01(+0.67%) |
Nov 11, 2003 | 1.777 | 1.780 | 1.767 | 1.779 | 184,121 | -0.01(-0.57%) |
Nov 10, 2003 | 1.797 | 1.797 | 1.763 | 1.789 | 219,572 | -0.02(-1.13%) |
Nov 07, 2003 | 1.819 | 1.839 | 1.797 | 1.810 | 168,907 | -0.01(-0.56%) |
Nov 06, 2003 | 1.820 | 1.828 | 1.789 | 1.820 | 145,565 | +0.01(+0.57%) |
Nov 05, 2003 | 1.828 | 1.844 | 1.808 | 1.810 | 391,593 | -0.03(-1.85%) |
Nov 04, 2003 | 1.860 | 1.875 | 1.818 | 1.844 | 345,214 | -0.03(-1.52%) |
Nov 03, 2003 | 1.814 | 1.885 | 1.814 | 1.872 | 259,489 | +0.05(+2.74%) |
Oct 31, 2003 | 1.853 | 1.860 | 1.799 | 1.822 | 772,462 | -0.03(-1.38%) |
Oct 30, 2003 | 1.907 | 1.908 | 1.848 | 1.848 | 305,070 | -0.06(-3.10%) |
Oct 29, 2003 | 1.864 | 1.907 | 1.844 | 1.907 | 767,416 | +0.05(+2.94%) |
Oct 28, 2003 | 1.774 | 1.863 | 1.774 | 1.852 | 555,549 | +0.06(+3.62%) |
Oct 27, 2003 | 1.728 | 1.793 | 1.728 | 1.787 | 427,881 | +0.04(+2.58%) |
Oct 24, 2003 | 1.716 | 1.744 | 1.695 | 1.743 | 431,009 | -0.01(-0.78%) |
Oct 23, 2003 | 1.740 | 1.823 | 1.698 | 1.756 | 423,969 | +0.04(+2.35%) |
Oct 22, 2003 | 1.784 | 1.818 | 1.711 | 1.716 | 563,989 | -0.07(-4.01%) |
Oct 21, 2003 | 1.830 | 1.849 | 1.782 | 1.787 | 258,918 | -0.05(-2.90%) |
Oct 20, 2003 | 1.851 | 1.883 | 1.814 | 1.841 | 467,508 | -0.03(-1.58%) |
Oct 17, 2003 | 1.903 | 1.903 | 1.830 | 1.870 | 662,018 | -0.02(-1.05%) |
Oct 16, 2003 | 1.927 | 1.927 | 1.887 | 1.890 | 442,516 | -0.04(-1.89%) |
Oct 15, 2003 | 1.943 | 1.973 | 1.927 | 1.927 | 435,969 | -0.03(-1.40%) |
Oct 14, 2003 | 1.938 | 1.980 | 1.910 | 1.954 | 292,390 | +0.02(+0.85%) |
Oct 13, 2003 | 1.869 | 1.937 | 1.841 | 1.937 | 462,987 | +0.09(+5.12%) |
Oct 10, 2003 | 1.878 | 1.880 | 1.842 | 1.843 | 573,454 | -0.03(-1.73%) |
Oct 09, 2003 | 1.810 | 1.878 | 1.785 | 1.876 | 1,443,163 | +0.04(+2.39%) |
Oct 08, 2003 | 1.659 | 1.852 | 1.659 | 1.832 | 1,711,344 | +0.15(+8.96%) |
Oct 07, 2003 | 1.656 | 1.684 | 1.637 | 1.681 | 1,765,685 | +0.02(+1.37%) |
Oct 06, 2003 | 1.706 | 1.706 | 1.655 | 1.659 | 786,956 | -0.03(-1.78%) |
Oct 03, 2003 | 1.682 | 1.709 | 1.657 | 1.689 | 1,287,882 | +0.01(+0.85%) |
Oct 02, 2003 | 1.706 | 1.710 | 1.674 | 1.674 | 729,431 | -0.02(-1.47%) |
Oct 01, 2003 | 1.686 | 1.710 | 1.673 | 1.699 | 694,739 | +0.03(+1.84%) |
Sep 30, 2003 | 1.670 | 1.696 | 1.651 | 1.669 | 1,045,570 | -0.01(-0.34%) |
Sep 29, 2003 | 1.679 | 1.705 | 1.658 | 1.674 | 752,468 | -0.03(-1.63%) |
Sep 26, 2003 | 1.719 | 1.747 | 1.697 | 1.702 | 960,675 | -0.02(-1.19%) |
Sep 25, 2003 | 1.761 | 1.778 | 1.715 | 1.723 | 1,136,685 | -0.05(-2.79%) |
Sep 24, 2003 | 1.780 | 1.780 | 1.769 | 1.772 | 671,671 | -0.02(-1.24%) |
Sep 23, 2003 | 1.785 | 1.802 | 1.773 | 1.794 | 638,692 | -0.00(-0.19%) |
Sep 22, 2003 | 1.866 | 1.866 | 1.776 | 1.798 | 873,268 | -0.02(-1.13%) |
Sep 19, 2003 | 1.843 | 1.891 | 1.761 | 1.818 | 1,520,487 | -0.09(-4.96%) |
Sep 18, 2003 | 1.873 | 1.915 | 1.871 | 1.913 | 970,937 | +0.02(+1.08%) |
Sep 17, 2003 | 1.937 | 1.943 | 1.853 | 1.893 | 582,113 | +0.00(+0.03%) |
Sep 16, 2003 | 1.871 | 1.920 | 1.869 | 1.892 | 571,076 | -0.02(-0.95%) |
Sep 15, 2003 | 1.932 | 1.932 | 1.890 | 1.910 | 348,875 | -0.02(-1.03%) |
Sep 12, 2003 | 1.935 | 1.935 | 1.892 | 1.930 | 372,342 | -0.01(-0.47%) |
Sep 11, 2003 | 1.951 | 1.982 | 1.937 | 1.939 | 324,626 | -0.02(-1.02%) |
Sep 10, 2003 | 1.980 | 1.981 | 1.956 | 1.959 | 434,138 | -0.03(-1.43%) |
Sep 09, 2003 | 1.980 | 2.011 | 1.968 | 1.987 | 743,902 | -0.00(-0.14%) |
Sep 08, 2003 | 1.949 | 2.006 | 1.949 | 1.990 | 755,636 | +0.04(+1.95%) |
Sep 05, 2003 | 1.962 | 1.994 | 1.935 | 1.952 | 714,756 | -0.01(-0.75%) |
Sep 04, 2003 | 1.989 | 2.006 | 1.967 | 1.967 | 686,017 | -0.03(-1.37%) |
Sep 03, 2003 | 1.976 | 2.026 | 1.976 | 1.994 | 302,723 | -0.01(-0.54%) |
Sep 02, 2003 | 1.947 | 2.023 | 1.902 | 2.005 | 869,842 | -0.02(-1.20%) |
Aug 29, 2003 | 2.028 | 2.055 | 2.022 | 2.030 | 416,929 | +0.01(+0.65%) |
Aug 28, 2003 | 1.959 | 2.028 | 1.949 | 2.016 | 208,855 | +0.06(+2.93%) |
Aug 27, 2003 | 1.972 | 1.986 | 1.941 | 1.959 | 237,798 | +0.01(+0.35%) |
Aug 26, 2003 | 1.962 | 1.965 | 1.932 | 1.952 | 274,563 | +0.01(+0.56%) |
Aug 25, 2003 | 1.929 | 1.981 | 1.927 | 1.941 | 477,943 | +0.01(+0.68%) |
Aug 22, 2003 | 1.971 | 1.997 | 1.919 | 1.928 | 342,617 | -0.04(-1.88%) |
Aug 21, 2003 | 1.937 | 1.965 | 1.920 | 1.965 | 291,772 | +0.02(+1.26%) |
Aug 20, 2003 | 1.935 | 1.966 | 1.917 | 1.941 | 283,168 | +0.01(+0.32%) |
Aug 19, 2003 | 1.892 | 1.939 | 1.866 | 1.935 | 743,120 | +0.07(+3.50%) |
Aug 18, 2003 | 1.847 | 1.875 | 1.803 | 1.869 | 398,938 | +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 | 320,715 | +0.04(+2.28%) |
Aug 13, 2003 | 1.832 | 1.864 | 1.794 | 1.798 | 381,729 | -0.02(-1.09%) |
Aug 12, 2003 | 1.732 | 1.827 | 1.732 | 1.818 | 265,958 | +0.07(+3.73%) |
Aug 11, 2003 | 1.761 | 1.799 | 1.737 | 1.752 | 283,950 | -0.02(-1.38%) |
Aug 08, 2003 | 1.782 | 1.806 | 1.776 | 1.777 | 62,578 | -0.01(-0.70%) |
Aug 07, 2003 | 1.718 | 1.809 | 1.696 | 1.789 | 585,891 | +0.06(+3.76%) |
Aug 06, 2003 | 1.734 | 1.765 | 1.682 | 1.724 | 565,553 | -0.02(-1.33%) |
Aug 05, 2003 | 1.780 | 1.780 | 1.726 | 1.748 | 499,846 | -0.03(-1.82%) |
Aug 04, 2003 | 1.792 | 1.818 | 1.769 | 1.780 | 256,572 | -0.02(-1.26%) |
Aug 01, 2003 | 1.804 | 1.826 | 1.790 | 1.803 | 940,243 | -0.02(-0.84%) |
Jul 31, 2003 | 1.826 | 1.826 | 1.800 | 1.818 | 843,246 | +0.00(+0.00%) |
Jul 30, 2003 | 1.847 | 1.875 | 1.795 | 1.818 | 1,560,553 | -0.04(-2.14%) |
Jul 29, 2003 | 1.810 | 1.870 | 1.800 | 1.858 | 888,615 | +0.06(+3.35%) |
Jul 28, 2003 | 1.797 | 1.835 | 1.764 | 1.798 | 1,012,208 | +0.03(+1.51%) |
Jul 25, 2003 | 1.764 | 1.795 | 1.730 | 1.771 | 569,465 | +0.02(+1.20%) |
Jul 24, 2003 | 1.789 | 1.797 | 1.710 | 1.750 | 690,711 | -0.01(-0.36%) |
Jul 23, 2003 | 1.683 | 1.795 | 1.683 | 1.756 | 1,436,178 | +0.05(+2.79%) |
Jul 22, 2003 | 1.669 | 1.709 | 1.669 | 1.709 | 560,078 | +0.04(+2.28%) |
Jul 21, 2003 | 1.659 | 1.701 | 1.659 | 1.670 | 779,885 | -0.02(-0.98%) |
Jul 18, 2003 | 1.659 | 1.693 | 1.628 | 1.687 | 545,215 | +0.04(+2.34%) |
Jul 17, 2003 | 1.639 | 1.675 | 1.627 | 1.648 | 1,084,173 | -0.02(-1.02%) |
Jul 16, 2003 | 1.647 | 1.690 | 1.634 | 1.665 | 1,545,690 | +0.02(+1.45%) |
Jul 15, 2003 | 1.615 | 1.662 | 1.611 | 1.641 | 790,054 | +0.02(+1.01%) |
Jul 14, 2003 | 1.578 | 1.656 | 1.570 | 1.625 | 1,580,891 | +0.06(+3.51%) |
Jul 11, 2003 | 1.537 | 1.631 | 1.537 | 1.570 | 2,062,746 | +0.04(+2.79%) |
Jul 10, 2003 | 1.437 | 1.574 | 1.437 | 1.527 | 3,107,808 | +0.11(+7.61%) |
Jul 09, 2003 | 1.394 | 1.452 | 1.394 | 1.419 | 1,127,978 | +0.01(+0.36%) |
Jul 08, 2003 | 1.380 | 1.473 | 1.345 | 1.414 | 2,002,514 | +0.14(+10.57%) |
Jul 07, 2003 | 1.214 | 1.290 | 1.209 | 1.279 | 1,558,988 | +0.07(+5.68%) |
Jul 03, 2003 | 1.239 | 1.247 | 1.210 | 1.210 | 219,807 | -0.03(-2.70%) |
Jul 02, 2003 | 1.216 | 1.244 | 1.201 | 1.244 | 988,115 | +0.03(+2.24%) |