Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.786 | 4.834 | 4.739 | 4.831 | 8,197,201 | +0.04(+0.94%) |
May 29, 2003 | 4.806 | 4.849 | 4.760 | 4.786 | 7,668,397 | -0.02(-0.43%) |
May 28, 2003 | 4.821 | 4.845 | 4.771 | 4.806 | 9,395,326 | +0.01(+0.10%) |
May 27, 2003 | 4.801 | 4.871 | 4.801 | 4.801 | 8,807,932 | -0.01(-0.13%) |
May 23, 2003 | 4.852 | 4.882 | 4.789 | 4.807 | 7,415,167 | -0.07(-1.35%) |
May 22, 2003 | 4.889 | 4.930 | 4.863 | 4.873 | 10,058,192 | -0.06(-1.13%) |
May 21, 2003 | 4.821 | 4.945 | 4.783 | 4.929 | 15,102,433 | +0.11(+2.25%) |
May 20, 2003 | 4.779 | 4.925 | 4.771 | 4.821 | 21,655,626 | +0.07(+1.54%) |
May 19, 2003 | 4.791 | 4.852 | 4.747 | 4.748 | 10,504,572 | -0.06(-1.16%) |
May 16, 2003 | 4.692 | 4.841 | 4.690 | 4.804 | 23,860,216 | +0.11(+2.38%) |
May 15, 2003 | 4.710 | 4.732 | 4.644 | 4.692 | 8,996,116 | -0.02(-0.47%) |
May 14, 2003 | 4.710 | 4.733 | 4.690 | 4.714 | 6,320,817 | +0.00(+0.01%) |
May 13, 2003 | 4.731 | 4.738 | 4.691 | 4.714 | 5,567,085 | -0.03(-0.63%) |
May 12, 2003 | 4.698 | 4.757 | 4.679 | 4.743 | 5,249,803 | +0.04(+0.77%) |
May 09, 2003 | 4.664 | 4.707 | 4.652 | 4.707 | 4,327,748 | +0.06(+1.39%) |
May 08, 2003 | 4.670 | 4.718 | 4.632 | 4.643 | 6,927,079 | -0.03(-0.59%) |
May 07, 2003 | 4.737 | 4.746 | 4.666 | 4.670 | 7,504,542 | -0.07(-1.40%) |
May 06, 2003 | 4.700 | 4.745 | 4.692 | 4.737 | 6,723,005 | +0.04(+0.79%) |
May 05, 2003 | 4.675 | 4.748 | 4.669 | 4.700 | 11,498,624 | +0.03(+0.74%) |
May 02, 2003 | 4.532 | 4.677 | 4.504 | 4.665 | 15,044,835 | +0.09(+1.89%) |
May 01, 2003 | 4.639 | 4.647 | 4.557 | 4.578 | 9,723,532 | -0.06(-1.30%) |
Apr 30, 2003 | 4.545 | 4.647 | 4.521 | 4.639 | 13,378,980 | +0.08(+1.79%) |
Apr 29, 2003 | 4.573 | 4.594 | 4.536 | 4.557 | 9,216,079 | -0.02(-0.35%) |
Apr 28, 2003 | 4.560 | 4.582 | 4.514 | 4.573 | 9,472,785 | +0.01(+0.14%) |
Apr 25, 2003 | 4.584 | 4.647 | 4.560 | 4.567 | 8,856,095 | -0.02(-0.44%) |
Apr 24, 2003 | 4.599 | 4.625 | 4.504 | 4.587 | 16,813,472 | +0.02(+0.39%) |
Apr 23, 2003 | 4.597 | 4.604 | 4.544 | 4.569 | 8,203,159 | -0.03(-0.60%) |
Apr 22, 2003 | 4.481 | 4.614 | 4.471 | 4.597 | 12,963,881 | +0.09(+1.99%) |
Apr 21, 2003 | 4.625 | 4.682 | 4.492 | 4.507 | 13,951,975 | -0.12(-2.54%) |
Apr 17, 2003 | 4.574 | 4.654 | 4.523 | 4.625 | 16,695,299 | +0.09(+2.00%) |
Apr 16, 2003 | 4.733 | 4.789 | 4.441 | 4.534 | 40,778,952 | -0.19(-3.96%) |
Apr 15, 2003 | 4.740 | 4.748 | 4.637 | 4.721 | 15,961,925 | -0.02(-0.40%) |
Apr 14, 2003 | 4.679 | 4.774 | 4.630 | 4.740 | 7,937,516 | +0.06(+1.30%) |
Apr 11, 2003 | 4.614 | 4.697 | 4.564 | 4.679 | 7,801,963 | +0.06(+1.41%) |
Apr 10, 2003 | 4.653 | 4.653 | 4.575 | 4.614 | 12,716,113 | -0.04(-0.84%) |
Apr 09, 2003 | 4.718 | 4.742 | 4.641 | 4.653 | 8,822,331 | -0.06(-1.37%) |
Apr 08, 2003 | 4.653 | 4.732 | 4.626 | 4.718 | 13,055,243 | +0.06(+1.37%) |
Apr 07, 2003 | 4.684 | 4.758 | 4.651 | 4.654 | 11,281,640 | +0.01(+0.11%) |
Apr 04, 2003 | 4.632 | 4.725 | 4.632 | 4.649 | 10,136,148 | -0.03(-0.72%) |
Apr 03, 2003 | 4.637 | 4.714 | 4.587 | 4.683 | 10,743,899 | +0.07(+1.45%) |
Apr 02, 2003 | 4.617 | 4.680 | 4.601 | 4.616 | 11,572,607 | +0.02(+0.43%) |
Apr 01, 2003 | 4.616 | 4.640 | 4.506 | 4.596 | 13,817,912 | -0.02(-0.43%) |
Mar 31, 2003 | 4.607 | 4.667 | 4.576 | 4.616 | 9,609,330 | -0.02(-0.51%) |
Mar 28, 2003 | 4.516 | 4.639 | 4.501 | 4.639 | 11,194,251 | +0.12(+2.69%) |
Mar 27, 2003 | 4.512 | 4.528 | 4.438 | 4.518 | 9,107,836 | +0.01(+0.13%) |
Mar 26, 2003 | 4.553 | 4.578 | 4.506 | 4.512 | 8,303,458 | -0.05(-1.16%) |
Mar 25, 2003 | 4.497 | 4.596 | 4.474 | 4.565 | 10,344,193 | +0.07(+1.52%) |
Mar 24, 2003 | 4.527 | 4.527 | 4.422 | 4.496 | 9,390,857 | -0.03(-0.67%) |
Mar 21, 2003 | 4.451 | 4.526 | 4.434 | 4.526 | 9,716,580 | +0.13(+2.87%) |
Mar 20, 2003 | 4.378 | 4.435 | 4.338 | 4.400 | 7,621,723 | -0.02(-0.41%) |
Mar 19, 2003 | 4.384 | 4.418 | 4.347 | 4.418 | 7,989,651 | +0.03(+0.58%) |
Mar 18, 2003 | 4.360 | 4.411 | 4.344 | 4.392 | 9,470,302 | +0.03(+0.63%) |
Mar 17, 2003 | 4.226 | 4.377 | 4.218 | 4.365 | 13,647,602 | +0.15(+3.65%) |
Mar 14, 2003 | 4.323 | 4.337 | 4.204 | 4.211 | 12,122,264 | -0.10(-2.42%) |
Mar 13, 2003 | 4.229 | 4.315 | 4.225 | 4.315 | 10,241,908 | +0.10(+2.46%) |
Mar 12, 2003 | 4.194 | 4.225 | 4.138 | 4.212 | 10,200,696 | +0.01(+0.17%) |
Mar 11, 2003 | 4.232 | 4.243 | 4.176 | 4.205 | 6,208,105 | -0.02(-0.36%) |
Mar 10, 2003 | 4.300 | 4.312 | 4.209 | 4.220 | 8,074,558 | -0.08(-1.86%) |
Mar 07, 2003 | 4.229 | 4.315 | 4.224 | 4.300 | 10,507,551 | +0.04(+1.05%) |
Mar 06, 2003 | 4.201 | 4.277 | 4.201 | 4.255 | 11,330,300 | +0.02(+0.37%) |
Mar 05, 2003 | 4.163 | 4.239 | 4.149 | 4.239 | 11,256,317 | +0.09(+2.14%) |
Mar 04, 2003 | 4.221 | 4.241 | 4.151 | 4.151 | 9,596,917 | -0.07(-1.66%) |
Mar 03, 2003 | 4.194 | 4.246 | 4.192 | 4.221 | 9,324,322 | +0.05(+1.12%) |
Feb 28, 2003 | 4.154 | 4.204 | 4.149 | 4.174 | 7,319,337 | +0.01(+0.31%) |
Feb 27, 2003 | 4.154 | 4.181 | 4.110 | 4.161 | 10,953,435 | +0.02(+0.56%) |
Feb 26, 2003 | 4.068 | 4.156 | 4.058 | 4.138 | 9,771,199 | +0.07(+1.71%) |
Feb 25, 2003 | 4.020 | 4.077 | 3.989 | 4.068 | 12,255,831 | +0.03(+0.69%) |
Feb 24, 2003 | 4.091 | 4.091 | 4.018 | 4.041 | 11,907,764 | -0.10(-2.36%) |
Feb 21, 2003 | 4.103 | 4.179 | 4.045 | 4.138 | 12,837,763 | +0.03(+0.85%) |
Feb 20, 2003 | 4.124 | 4.154 | 4.056 | 4.103 | 10,541,812 | -0.02(-0.49%) |
Feb 19, 2003 | 4.129 | 4.184 | 4.112 | 4.124 | 8,247,350 | -0.01(-0.15%) |
Feb 18, 2003 | 4.033 | 4.147 | 4.033 | 4.130 | 8,142,582 | +0.10(+2.55%) |
Feb 14, 2003 | 4.016 | 4.027 | 3.947 | 4.027 | 14,473,827 | +0.01(+0.29%) |
Feb 13, 2003 | 3.990 | 4.065 | 3.965 | 4.015 | 15,819,918 | -0.02(-0.61%) |
Feb 12, 2003 | 4.204 | 4.223 | 3.993 | 4.040 | 25,531,036 | -0.16(-3.84%) |
Feb 11, 2003 | 4.317 | 4.330 | 4.198 | 4.201 | 13,841,249 | -0.11(-2.52%) |
Feb 10, 2003 | 4.274 | 4.325 | 4.262 | 4.310 | 6,731,943 | +0.05(+1.12%) |
Feb 07, 2003 | 4.280 | 4.294 | 4.245 | 4.262 | 8,703,164 | +0.03(+0.75%) |
Feb 06, 2003 | 4.226 | 4.281 | 4.208 | 4.230 | 8,827,793 | +0.00(+0.11%) |
Feb 05, 2003 | 4.245 | 4.316 | 4.226 | 4.226 | 9,305,951 | -0.02(-0.44%) |
Feb 04, 2003 | 4.332 | 4.332 | 4.207 | 4.244 | 16,157,061 | -0.09(-2.00%) |
Feb 03, 2003 | 4.426 | 4.469 | 4.295 | 4.331 | 17,465,912 | -0.09(-2.14%) |
Jan 31, 2003 | 4.300 | 4.426 | 4.300 | 4.426 | 11,815,409 | +0.11(+2.57%) |
Jan 30, 2003 | 4.318 | 4.360 | 4.302 | 4.315 | 10,972,799 | -0.01(-0.34%) |
Jan 29, 2003 | 4.237 | 4.330 | 4.204 | 4.330 | 13,351,671 | +0.09(+2.19%) |
Jan 28, 2003 | 4.185 | 4.246 | 4.164 | 4.237 | 11,009,046 | +0.08(+1.96%) |
Jan 27, 2003 | 4.263 | 4.263 | 4.147 | 4.155 | 11,058,202 | -0.11(-2.69%) |
Jan 24, 2003 | 4.270 | 4.333 | 4.254 | 4.270 | 16,270,766 | +0.00(+0.02%) |
Jan 23, 2003 | 4.204 | 4.285 | 4.204 | 4.269 | 18,820,940 | +0.10(+2.47%) |
Jan 22, 2003 | 4.194 | 4.272 | 4.154 | 4.166 | 14,991,210 | -0.02(-0.49%) |
Jan 21, 2003 | 4.246 | 4.288 | 4.185 | 4.187 | 8,850,137 | -0.06(-1.40%) |
Jan 17, 2003 | 4.141 | 4.272 | 4.129 | 4.246 | 10,558,197 | +0.10(+2.53%) |
Jan 16, 2003 | 4.134 | 4.151 | 4.078 | 4.142 | 10,504,076 | +0.01(+0.32%) |
Jan 15, 2003 | 4.166 | 4.181 | 4.098 | 4.129 | 11,428,117 | -0.01(-0.30%) |
Jan 14, 2003 | 4.161 | 4.161 | 4.116 | 4.141 | 8,804,953 | -0.02(-0.48%) |
Jan 13, 2003 | 4.169 | 4.221 | 4.136 | 4.161 | 9,806,452 | -0.04(-0.96%) |
Jan 10, 2003 | 4.229 | 4.238 | 4.176 | 4.202 | 8,397,799 | -0.05(-1.24%) |
Jan 09, 2003 | 4.255 | 4.297 | 4.205 | 4.255 | 8,752,321 | +0.00(+0.00%) |
Jan 08, 2003 | 4.229 | 4.280 | 4.215 | 4.255 | 7,053,694 | +0.04(+0.86%) |
Jan 07, 2003 | 4.250 | 4.250 | 4.166 | 4.218 | 10,606,361 | -0.03(-0.73%) |
Jan 06, 2003 | 4.350 | 4.367 | 4.239 | 4.250 | 11,645,596 | -0.11(-2.52%) |
Jan 03, 2003 | 4.330 | 4.385 | 4.315 | 4.359 | 10,326,318 | +0.04(+1.01%) |
Jan 02, 2003 | 4.205 | 4.315 | 4.169 | 4.315 | 12,502,606 | +0.11(+2.65%) |
Dec 31, 2002 | 4.210 | 4.224 | 4.159 | 4.204 | 5,706,114 | -0.01(-0.12%) |
Dec 30, 2002 | 4.146 | 4.223 | 4.103 | 4.209 | 7,992,134 | +0.07(+1.64%) |
Dec 27, 2002 | 4.217 | 4.217 | 4.141 | 4.141 | 4,191,699 | -0.05(-1.13%) |
Dec 26, 2002 | 4.259 | 4.259 | 4.179 | 4.189 | 4,847,615 | -0.05(-1.28%) |
Dec 24, 2002 | 4.229 | 4.262 | 4.214 | 4.243 | 3,686,233 | +0.03(+0.66%) |
Dec 23, 2002 | 4.098 | 4.221 | 4.088 | 4.215 | 9,141,103 | +0.13(+3.24%) |
Dec 20, 2002 | 4.109 | 4.148 | 4.035 | 4.083 | 14,323,875 | -0.05(-1.11%) |
Dec 19, 2002 | 4.154 | 4.219 | 4.066 | 4.129 | 11,514,016 | -0.00(-0.01%) |
Dec 18, 2002 | 4.149 | 4.176 | 4.092 | 4.129 | 6,617,245 | -0.02(-0.43%) |
Dec 17, 2002 | 4.139 | 4.176 | 4.133 | 4.147 | 6,464,314 | -0.02(-0.41%) |
Dec 16, 2002 | 4.125 | 4.164 | 4.099 | 4.164 | 15,886,949 | +0.04(+0.95%) |
Dec 13, 2002 | 4.234 | 4.239 | 4.091 | 4.125 | 10,349,159 | -0.09(-2.20%) |
Dec 12, 2002 | 4.194 | 4.221 | 4.174 | 4.217 | 8,606,838 | +0.03(+0.83%) |
Dec 11, 2002 | 4.164 | 4.214 | 4.154 | 4.183 | 7,164,916 | +0.06(+1.53%) |
Dec 10, 2002 | 4.075 | 4.165 | 4.075 | 4.120 | 11,025,431 | +0.04(+1.10%) |
Dec 09, 2002 | 4.197 | 4.254 | 4.068 | 4.075 | 13,755,846 | -0.12(-2.90%) |
Dec 06, 2002 | 4.194 | 4.266 | 4.169 | 4.197 | 12,197,737 | +0.00(+0.06%) |
Dec 05, 2002 | 4.184 | 4.209 | 4.053 | 4.194 | 19,457,988 | +0.01(+0.26%) |
Dec 04, 2002 | 3.973 | 4.204 | 3.949 | 4.183 | 26,588,146 | +0.21(+5.26%) |
Dec 03, 2002 | 3.860 | 3.986 | 3.840 | 3.974 | 20,004,666 | +0.11(+2.97%) |
Dec 02, 2002 | 4.121 | 4.139 | 3.847 | 3.859 | 25,080,188 | -0.24(-5.89%) |
Nov 29, 2002 | 4.048 | 4.119 | 4.048 | 4.101 | 7,087,954 | +0.05(+1.32%) |
Nov 27, 2002 | 4.078 | 4.085 | 4.017 | 4.048 | 18,125,302 | +0.06(+1.63%) |
Nov 26, 2002 | 3.902 | 4.017 | 3.902 | 3.983 | 38,504,352 | +0.13(+3.47%) |
Nov 25, 2002 | 4.175 | 4.175 | 3.778 | 3.849 | 70,513,112 | -0.41(-9.66%) |
Nov 22, 2002 | 4.309 | 4.380 | 4.242 | 4.261 | 20,422,744 | -0.01(-0.32%) |
Nov 21, 2002 | 4.527 | 4.531 | 4.185 | 4.274 | 47,146,940 | -0.24(-5.42%) |
Nov 20, 2002 | 4.486 | 4.553 | 4.446 | 4.519 | 23,214,728 | -0.09(-1.91%) |
Nov 19, 2002 | 4.681 | 4.685 | 4.560 | 4.607 | 9,925,619 | -0.07(-1.58%) |
Nov 18, 2002 | 4.685 | 4.726 | 4.657 | 4.681 | 7,465,813 | +0.00(+0.08%) |
Nov 15, 2002 | 4.562 | 4.705 | 4.552 | 4.677 | 9,691,257 | +0.11(+2.43%) |
Nov 14, 2002 | 4.582 | 4.625 | 4.553 | 4.567 | 10,802,986 | +0.03(+0.57%) |
Nov 13, 2002 | 4.485 | 4.582 | 4.484 | 4.541 | 10,915,202 | +0.04(+0.97%) |
Nov 12, 2002 | 4.431 | 4.531 | 4.398 | 4.497 | 13,549,786 | +0.07(+1.51%) |
Nov 11, 2002 | 4.446 | 4.469 | 4.305 | 4.430 | 21,578,664 | +0.06(+1.34%) |
Nov 08, 2002 | 4.785 | 4.785 | 4.356 | 4.372 | 47,505,432 | -0.41(-8.63%) |
Nov 07, 2002 | 4.766 | 4.839 | 4.741 | 4.785 | 9,745,876 | +0.03(+0.54%) |
Nov 06, 2002 | 4.632 | 4.793 | 4.612 | 4.759 | 14,119,802 | +0.17(+3.63%) |
Nov 05, 2002 | 4.700 | 4.745 | 4.551 | 4.592 | 11,419,676 | -0.11(-2.36%) |
Nov 04, 2002 | 4.747 | 4.783 | 4.679 | 4.703 | 10,727,017 | +0.04(+0.78%) |
Nov 01, 2002 | 4.579 | 4.707 | 4.511 | 4.667 | 17,343,766 | +0.09(+1.91%) |
Oct 31, 2002 | 4.834 | 4.859 | 4.481 | 4.579 | 27,144,260 | -0.22(-4.59%) |
Oct 30, 2002 | 4.802 | 4.861 | 4.756 | 4.800 | 6,705,627 | +0.03(+0.69%) |
Oct 29, 2002 | 4.796 | 4.808 | 4.685 | 4.767 | 9,791,060 | -0.05(-1.00%) |
Oct 28, 2002 | 4.889 | 4.889 | 4.738 | 4.815 | 14,463,896 | -0.07(-1.49%) |
Oct 25, 2002 | 4.949 | 5.022 | 4.758 | 4.888 | 18,573,172 | -0.06(-1.21%) |
Oct 24, 2002 | 5.054 | 5.035 | 4.936 | 4.948 | 11,268,731 | -0.11(-2.08%) |
Oct 23, 2002 | 4.984 | 5.057 | 4.934 | 5.054 | 8,776,651 | +0.07(+1.45%) |
Oct 22, 2002 | 5.001 | 5.085 | 4.958 | 4.982 | 11,340,231 | -0.02(-0.38%) |
Oct 21, 2002 | 5.030 | 5.085 | 4.973 | 5.001 | 10,973,296 | -0.02(-0.41%) |
Oct 18, 2002 | 4.916 | 5.060 | 4.908 | 5.021 | 13,840,752 | +0.10(+2.08%) |
Oct 17, 2002 | 5.031 | 5.059 | 4.874 | 4.919 | 19,313,994 | -0.01(-0.29%) |
Oct 16, 2002 | 4.857 | 4.952 | 4.847 | 4.933 | 15,689,330 | +0.08(+1.57%) |
Oct 15, 2002 | 4.859 | 4.883 | 4.812 | 4.857 | 13,995,173 | +0.09(+1.82%) |
Oct 14, 2002 | 4.699 | 4.780 | 4.693 | 4.771 | 15,131,728 | +0.06(+1.35%) |
Oct 11, 2002 | 4.670 | 4.744 | 4.670 | 4.707 | 12,171,421 | +0.07(+1.42%) |
Oct 10, 2002 | 4.581 | 4.713 | 4.581 | 4.641 | 15,995,192 | +0.06(+1.32%) |
Oct 09, 2002 | 4.589 | 4.670 | 4.567 | 4.581 | 12,049,275 | -0.04(-0.80%) |
Oct 08, 2002 | 4.564 | 4.632 | 4.513 | 4.618 | 11,349,665 | +0.07(+1.62%) |
Oct 07, 2002 | 4.519 | 4.632 | 4.506 | 4.544 | 13,508,078 | +0.02(+0.42%) |
Oct 04, 2002 | 4.598 | 4.611 | 4.499 | 4.525 | 10,790,573 | -0.09(-1.87%) |
Oct 03, 2002 | 4.562 | 4.635 | 4.546 | 4.611 | 12,360,102 | +0.10(+2.32%) |
Oct 02, 2002 | 4.429 | 4.531 | 4.428 | 4.506 | 11,638,148 | +0.05(+1.16%) |
Oct 01, 2002 | 4.408 | 4.439 | 4.390 | 4.454 | 14,967,873 | +0.06(+1.43%) |
Sep 30, 2002 | 4.390 | 4.421 | 4.350 | 4.391 | 645,488 | -0.01(-0.21%) |
Sep 27, 2002 | 4.406 | 4.490 | 4.400 | 4.401 | 11,346,686 | -0.01(-0.16%) |
Sep 26, 2002 | 4.431 | 4.436 | 4.343 | 4.408 | 16,578,118 | +0.01(+0.23%) |
Sep 25, 2002 | 4.423 | 4.441 | 4.371 | 4.398 | 11,810,941 | +0.05(+1.12%) |
Sep 24, 2002 | 4.441 | 4.461 | 4.331 | 4.349 | 11,874,496 | -0.17(-3.81%) |
Sep 23, 2002 | 4.533 | 4.579 | 4.469 | 4.521 | 9,705,160 | -0.01(-0.26%) |
Sep 20, 2002 | 4.496 | 4.540 | 4.496 | 4.532 | 11,868,041 | +0.02(+0.47%) |
Sep 19, 2002 | 4.582 | 4.589 | 4.506 | 4.511 | 11,930,108 | -0.11(-2.40%) |
Sep 18, 2002 | 4.569 | 4.627 | 4.552 | 4.622 | 9,360,072 | +0.02(+0.34%) |
Sep 17, 2002 | 4.676 | 4.703 | 4.593 | 4.606 | 8,137,617 | -0.05(-1.07%) |
Sep 16, 2002 | 4.622 | 4.656 | 4.586 | 4.656 | 7,903,752 | +0.03(+0.74%) |
Sep 13, 2002 | 4.514 | 4.629 | 4.464 | 4.622 | 9,177,350 | +0.11(+2.39%) |
Sep 12, 2002 | 4.456 | 4.555 | 4.426 | 4.514 | 6,974,249 | +0.04(+0.99%) |
Sep 11, 2002 | 4.482 | 4.508 | 4.456 | 4.470 | 3,675,805 | -0.00(-0.02%) |
Sep 10, 2002 | 4.455 | 4.513 | 4.434 | 4.471 | 5,641,068 | +0.02(+0.41%) |
Sep 09, 2002 | 4.362 | 4.468 | 4.340 | 4.453 | 6,116,743 | +0.09(+2.08%) |
Sep 06, 2002 | 4.365 | 4.404 | 4.333 | 4.362 | 10,578,059 | +0.02(+0.45%) |
Sep 05, 2002 | 4.333 | 4.361 | 4.295 | 4.343 | 9,285,593 | -0.03(-0.63%) |
Sep 04, 2002 | 4.268 | 4.370 | 4.231 | 4.370 | 10,484,711 | +0.11(+2.70%) |
Sep 03, 2002 | 4.429 | 4.430 | 4.242 | 4.256 | 8,156,485 | -0.19(-4.34%) |
Aug 30, 2002 | 4.411 | 4.532 | 4.403 | 4.448 | 6,163,417 | +0.05(+1.19%) |
Aug 29, 2002 | 4.338 | 4.423 | 4.319 | 4.396 | 6,715,557 | +0.04(+0.88%) |
Aug 28, 2002 | 4.426 | 4.471 | 4.341 | 4.358 | 6,180,796 | -0.09(-1.93%) |
Aug 27, 2002 | 4.539 | 4.546 | 4.426 | 4.443 | 8,398,295 | -0.11(-2.35%) |
Aug 26, 2002 | 4.587 | 4.587 | 4.519 | 4.550 | 5,729,947 | +0.01(+0.14%) |
Aug 23, 2002 | 4.619 | 4.658 | 4.524 | 4.544 | 1,539,240 | -0.09(-1.89%) |
Aug 22, 2002 | 4.531 | 4.670 | 4.518 | 4.631 | 12,641,634 | +0.14(+3.04%) |
Aug 21, 2002 | 4.539 | 4.562 | 4.457 | 4.495 | 5,647,027 | +0.00(+0.08%) |
Aug 20, 2002 | 4.486 | 4.582 | 4.471 | 4.491 | 7,293,021 | +0.03(+0.67%) |
Aug 16, 2002 | 4.431 | 4.518 | 4.406 | 4.461 | 8,049,732 | +0.02(+0.53%) |
Aug 15, 2002 | 4.592 | 4.601 | 4.428 | 4.438 | 12,658,019 | -0.09(-2.07%) |
Aug 14, 2002 | 4.371 | 4.531 | 4.362 | 4.531 | 9,070,099 | +0.16(+3.67%) |
Aug 13, 2002 | 4.461 | 4.518 | 4.362 | 4.371 | 8,718,557 | -0.12(-2.73%) |
Aug 12, 2002 | 4.398 | 4.509 | 4.385 | 4.494 | 9,142,593 | +0.19(+4.42%) |
Aug 07, 2002 | 4.330 | 4.343 | 4.176 | 4.303 | 12,995,659 | +0.06(+1.39%) |
Aug 06, 2002 | 4.192 | 4.294 | 4.179 | 4.244 | 12,634,683 | +0.11(+2.63%) |
Aug 05, 2002 | 4.255 | 4.277 | 4.131 | 4.136 | 13,653,064 | -0.15(-3.47%) |
Aug 02, 2002 | 4.335 | 4.336 | 4.226 | 4.284 | 10,943,008 | -0.06(-1.32%) |
Aug 01, 2002 | 4.398 | 4.406 | 4.253 | 4.342 | 14,339,764 | -0.07(-1.63%) |
Jul 31, 2002 | 4.310 | 4.451 | 4.234 | 4.414 | 17,275,244 | +0.12(+2.71%) |
Jul 30, 2002 | 4.355 | 4.492 | 4.225 | 4.297 | 21,745,994 | -0.09(-2.08%) |
Jul 29, 2002 | 4.383 | 4.441 | 4.287 | 4.388 | 14,227,548 | +0.07(+1.67%) |
Jul 26, 2002 | 4.355 | 4.386 | 4.245 | 4.316 | 14,756,352 | -0.08(-1.73%) |
Jul 25, 2002 | 4.406 | 4.582 | 4.244 | 4.392 | 18,099,484 | -0.08(-1.70%) |
Jul 24, 2002 | 4.149 | 4.469 | 1.198 | 4.469 | 19,629,786 | +0.25(+5.94%) |
Jul 23, 2002 | 4.166 | 4.280 | 4.102 | 4.218 | 19,549,846 | +0.07(+1.61%) |
Jul 22, 2002 | 4.441 | 4.471 | 4.103 | 4.151 | 25,827,464 | -0.29(-6.53%) |
Jul 19, 2002 | 4.557 | 4.593 | 4.431 | 4.441 | 21,822,460 | -0.22(-4.65%) |
Jul 17, 2002 | 4.581 | 4.657 | 4.544 | 4.657 | 15,187,836 | +0.02(+0.41%) |
Jul 12, 2002 | 4.677 | 4.708 | 4.587 | 4.638 | 17,115,362 | +0.12(+2.76%) |
Jul 11, 2002 | 4.431 | 4.523 | 4.322 | 4.514 | 21,028,510 | +0.07(+1.59%) |
Jul 10, 2002 | 4.604 | 4.633 | 4.425 | 4.443 | 14,680,880 | -0.18(-3.99%) |
Jul 09, 2002 | 4.718 | 4.744 | 4.622 | 4.628 | 12,143,615 | -0.07(-1.54%) |
Jul 08, 2002 | 4.626 | 4.738 | 4.663 | 4.701 | 9,920,157 | +0.07(+1.61%) |
Jul 05, 2002 | 4.622 | 4.627 | 4.560 | 4.626 | 5,537,790 | +0.08(+1.86%) |
Jul 04, 2002 | 4.545 | 4.650 | 4.385 | 4.542 | 13,612,349 | +0.00(+0.00%) |
Jul 03, 2002 | 4.545 | 4.650 | 4.385 | 4.542 | 13,599,935 | -0.00(-0.06%) |
Jul 02, 2002 | 4.632 | 4.670 | 4.474 | 4.544 | 19,080,128 | -0.11(-2.27%) |
Jul 01, 2002 | 4.672 | 4.683 | 4.572 | 4.650 | 13,230,021 | +0.04(+0.87%) |
Jun 28, 2002 | 4.607 | 4.688 | 4.522 | 4.609 | 18,476,348 | -0.02(-0.44%) |
Jun 27, 2002 | 4.582 | 4.632 | 4.499 | 4.630 | 12,011,042 | +0.05(+1.04%) |
Jun 26, 2002 | 4.431 | 4.592 | 4.411 | 4.582 | 14,987,735 | +0.06(+1.39%) |
Jun 25, 2002 | 4.545 | 4.578 | 4.431 | 4.519 | 15,716,143 | -0.19(-4.11%) |
Jun 21, 2002 | 4.796 | 4.844 | 4.685 | 4.713 | 68,918,256 | -0.13(-2.64%) |
Jun 20, 2002 | 4.869 | 4.888 | 4.818 | 4.841 | 11,421,165 | -0.06(-1.19%) |
Jun 19, 2002 | 4.856 | 4.914 | 4.834 | 4.899 | 9,271,194 | +0.10(+2.00%) |
Jun 18, 2002 | 4.714 | 4.861 | 4.714 | 4.803 | 9,928,102 | +0.07(+1.48%) |
Jun 17, 2002 | 4.708 | 4.783 | 4.707 | 4.733 | 14,065,680 | +0.11(+2.46%) |
Jun 14, 2002 | 4.818 | 4.849 | 4.589 | 4.619 | 20,989,284 | -0.27(-5.46%) |
Jun 12, 2002 | 4.891 | 4.929 | 4.859 | 4.886 | 10,510,531 | -0.01(-0.11%) |
Jun 11, 2002 | 4.879 | 4.923 | 4.866 | 4.891 | 16,625,785 | +0.11(+2.22%) |
Jun 10, 2002 | 4.752 | 4.806 | 4.733 | 4.785 | 8,916,672 | +0.03(+0.69%) |
Jun 07, 2002 | 4.632 | 4.763 | 4.622 | 4.752 | 21,037,446 | +0.15(+3.16%) |
Jun 06, 2002 | 4.628 | 4.656 | 4.567 | 4.607 | 12,322,862 | -0.01(-0.29%) |