Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.972 | 5.043 | 4.950 | 5.041 | 6,368,881 | +0.11(+2.23%) |
May 29, 2003 | 5.010 | 5.057 | 4.911 | 4.931 | 9,558,318 | -0.07(-1.37%) |
May 28, 2003 | 4.910 | 5.057 | 4.908 | 5.000 | 7,774,876 | +0.09(+1.86%) |
May 27, 2003 | 4.781 | 4.908 | 4.770 | 4.908 | 4,060,689 | +0.11(+2.26%) |
May 23, 2003 | 4.855 | 4.858 | 4.789 | 4.799 | 4,422,019 | -0.06(-1.15%) |
May 22, 2003 | 4.722 | 4.883 | 4.722 | 4.855 | 5,989,179 | +0.13(+2.69%) |
May 21, 2003 | 4.643 | 4.776 | 4.643 | 4.728 | 4,667,956 | -0.02(-0.49%) |
May 20, 2003 | 4.716 | 4.809 | 4.692 | 4.751 | 7,730,395 | +0.09(+1.86%) |
May 19, 2003 | 4.807 | 4.807 | 4.646 | 4.665 | 6,300,548 | -0.14(-2.97%) |
May 16, 2003 | 4.820 | 4.871 | 4.730 | 4.807 | 6,391,122 | -0.08(-1.62%) |
May 15, 2003 | 4.948 | 4.953 | 4.792 | 4.886 | 10,026,339 | -0.03(-0.63%) |
May 14, 2003 | 5.119 | 5.181 | 4.902 | 4.917 | 7,331,998 | -0.12(-2.31%) |
May 13, 2003 | 5.054 | 5.065 | 4.975 | 5.034 | 5,187,226 | -0.02(-0.40%) |
May 12, 2003 | 4.964 | 5.074 | 4.925 | 5.054 | 6,242,851 | +0.09(+1.81%) |
May 09, 2003 | 4.885 | 4.996 | 4.849 | 4.964 | 6,454,620 | +0.13(+2.60%) |
May 08, 2003 | 4.762 | 4.886 | 4.762 | 4.838 | 7,930,561 | +0.04(+0.78%) |
May 07, 2003 | 4.827 | 4.838 | 4.767 | 4.801 | 6,069,761 | -0.04(-0.80%) |
May 06, 2003 | 4.739 | 4.840 | 4.737 | 4.840 | 5,047,658 | +0.12(+2.46%) |
May 05, 2003 | 4.733 | 4.750 | 4.674 | 4.723 | 5,005,756 | -0.01(-0.26%) |
May 02, 2003 | 4.644 | 4.748 | 4.593 | 4.736 | 6,214,164 | +0.05(+0.99%) |
May 01, 2003 | 4.737 | 4.737 | 4.598 | 4.689 | 6,170,972 | -0.06(-1.27%) |
Apr 30, 2003 | 4.716 | 4.795 | 4.668 | 4.750 | 4,929,364 | +0.02(+0.39%) |
Apr 29, 2003 | 4.677 | 4.790 | 4.668 | 4.731 | 4,505,502 | +0.05(+1.03%) |
Apr 28, 2003 | 4.545 | 4.702 | 4.531 | 4.683 | 4,485,196 | +0.15(+3.28%) |
Apr 25, 2003 | 4.627 | 4.677 | 4.514 | 4.534 | 4,988,994 | -0.09(-2.01%) |
Apr 24, 2003 | 4.714 | 4.714 | 4.616 | 4.627 | 3,781,876 | -0.09(-1.84%) |
Apr 23, 2003 | 4.722 | 4.753 | 4.665 | 4.714 | 4,232,490 | -0.01(-0.16%) |
Apr 22, 2003 | 4.584 | 4.784 | 4.544 | 4.722 | 6,715,062 | +0.14(+3.01%) |
Apr 21, 2003 | 4.644 | 4.660 | 4.568 | 4.584 | 5,739,052 | -0.06(-1.30%) |
Apr 17, 2003 | 4.556 | 4.651 | 4.483 | 4.644 | 6,106,828 | +0.10(+2.18%) |
Apr 16, 2003 | 4.651 | 4.700 | 4.537 | 4.545 | 6,883,962 | -0.10(-2.17%) |
Apr 15, 2003 | 4.581 | 4.646 | 4.547 | 4.646 | 3,528,203 | +0.05(+1.11%) |
Apr 14, 2003 | 4.499 | 4.595 | 4.444 | 4.595 | 5,303,587 | +0.10(+2.14%) |
Apr 11, 2003 | 4.545 | 4.585 | 4.491 | 4.499 | 5,760,003 | +0.01(+0.17%) |
Apr 10, 2003 | 4.212 | 4.491 | 4.212 | 4.491 | 9,318,506 | +0.13(+2.88%) |
Apr 09, 2003 | 4.455 | 4.526 | 4.365 | 4.365 | 9,863,241 | -0.09(-2.02%) |
Apr 08, 2003 | 4.492 | 4.495 | 4.423 | 4.455 | 4,492,931 | -0.04(-0.83%) |
Apr 07, 2003 | 4.460 | 4.599 | 4.460 | 4.492 | 9,510,936 | +0.09(+2.01%) |
Apr 04, 2003 | 4.402 | 4.452 | 4.382 | 4.404 | 4,995,441 | +0.01(+0.25%) |
Apr 03, 2003 | 4.421 | 4.472 | 4.376 | 4.393 | 4,614,127 | -0.02(-0.35%) |
Apr 02, 2003 | 4.390 | 4.458 | 4.373 | 4.409 | 6,212,552 | +0.08(+1.94%) |
Apr 01, 2003 | 4.339 | 4.345 | 4.213 | 4.325 | 8,135,562 | -0.02(-0.50%) |
Mar 31, 2003 | 4.159 | 4.424 | 4.159 | 4.346 | 7,557,627 | -0.08(-1.75%) |
Mar 28, 2003 | 4.432 | 4.464 | 4.396 | 4.424 | 5,073,122 | -0.01(-0.18%) |
Mar 27, 2003 | 4.393 | 4.463 | 4.343 | 4.432 | 4,831,698 | +0.01(+0.32%) |
Mar 26, 2003 | 4.393 | 4.441 | 4.354 | 4.418 | 5,289,727 | +0.03(+0.78%) |
Mar 25, 2003 | 4.379 | 4.421 | 4.325 | 4.384 | 4,754,984 | +0.04(+0.82%) |
Mar 24, 2003 | 4.452 | 4.618 | 4.312 | 4.348 | 6,155,500 | -0.27(-5.84%) |
Mar 21, 2003 | 4.508 | 4.618 | 4.430 | 4.618 | 7,294,930 | +0.14(+3.12%) |
Mar 20, 2003 | 4.390 | 4.491 | 4.333 | 4.478 | 5,730,994 | +0.07(+1.48%) |
Mar 19, 2003 | 4.390 | 4.435 | 4.311 | 4.413 | 6,190,311 | +0.04(+0.99%) |
Mar 18, 2003 | 4.370 | 4.395 | 4.302 | 4.370 | 6,365,980 | +0.01(+0.32%) |
Mar 17, 2003 | 4.092 | 4.362 | 4.070 | 4.356 | 6,613,528 | +0.26(+6.24%) |
Mar 14, 2003 | 4.162 | 4.204 | 4.083 | 4.100 | 6,447,852 | -0.02(-0.56%) |
Mar 13, 2003 | 3.901 | 4.128 | 3.901 | 4.123 | 5,565,639 | +0.27(+7.09%) |
Mar 12, 2003 | 3.794 | 3.869 | 3.771 | 3.850 | 5,356,449 | +0.05(+1.26%) |
Mar 11, 2003 | 3.914 | 3.985 | 3.787 | 3.802 | 4,682,783 | -0.10(-2.54%) |
Mar 10, 2003 | 3.912 | 3.987 | 3.880 | 3.901 | 5,729,060 | -0.02(-0.55%) |
Mar 07, 2003 | 3.797 | 3.940 | 3.724 | 3.923 | 6,203,205 | +0.13(+3.31%) |
Mar 06, 2003 | 3.782 | 3.912 | 3.717 | 3.797 | 5,512,455 | +0.02(+0.41%) |
Mar 05, 2003 | 3.783 | 3.808 | 3.740 | 3.782 | 6,195,146 | -0.00(-0.04%) |
Mar 04, 2003 | 3.923 | 3.923 | 3.783 | 3.783 | 4,913,892 | -0.14(-3.67%) |
Mar 03, 2003 | 3.987 | 4.030 | 3.925 | 3.928 | 3,023,437 | -0.03(-0.71%) |
Feb 28, 2003 | 3.937 | 4.010 | 3.909 | 3.956 | 4,794,631 | +0.03(+0.79%) |
Feb 27, 2003 | 3.960 | 3.963 | 3.876 | 3.925 | 5,851,222 | -0.01(-0.28%) |
Feb 26, 2003 | 3.962 | 3.977 | 3.861 | 3.935 | 5,023,806 | -0.03(-0.67%) |
Feb 25, 2003 | 3.852 | 4.004 | 3.777 | 3.962 | 6,590,965 | +0.11(+2.90%) |
Feb 24, 2003 | 3.917 | 3.968 | 3.838 | 3.850 | 4,341,760 | -0.12(-2.97%) |
Feb 21, 2003 | 3.943 | 4.025 | 3.921 | 3.968 | 4,379,150 | +0.05(+1.31%) |
Feb 20, 2003 | 3.971 | 3.979 | 3.894 | 3.917 | 5,691,670 | -0.04(-0.98%) |
Feb 19, 2003 | 4.021 | 4.066 | 3.925 | 3.956 | 5,237,832 | -0.07(-1.62%) |
Feb 18, 2003 | 3.918 | 4.038 | 3.918 | 4.021 | 7,040,613 | +0.10(+2.61%) |
Feb 14, 2003 | 3.746 | 3.934 | 3.723 | 3.918 | 6,481,051 | +0.20(+5.34%) |
Feb 13, 2003 | 3.783 | 3.799 | 3.678 | 3.720 | 4,283,741 | -0.05(-1.32%) |
Feb 12, 2003 | 3.735 | 3.818 | 3.726 | 3.769 | 5,153,704 | +0.05(+1.46%) |
Feb 11, 2003 | 3.742 | 3.808 | 3.715 | 3.715 | 3,072,109 | -0.00(-0.13%) |
Feb 10, 2003 | 3.706 | 3.754 | 3.647 | 3.720 | 3,831,514 | +0.01(+0.29%) |
Feb 07, 2003 | 3.863 | 3.872 | 3.681 | 3.709 | 9,843,579 | -0.12(-3.20%) |
Feb 06, 2003 | 3.949 | 3.997 | 3.816 | 3.832 | 6,208,684 | -0.12(-2.99%) |
Feb 05, 2003 | 4.015 | 4.055 | 3.949 | 3.949 | 3,123,359 | -0.03(-0.74%) |
Feb 04, 2003 | 4.070 | 4.070 | 3.940 | 3.979 | 3,888,888 | -0.09(-2.21%) |
Feb 03, 2003 | 4.038 | 4.170 | 4.038 | 4.069 | 3,254,869 | +0.03(+0.81%) |
Jan 31, 2003 | 3.965 | 4.066 | 3.965 | 4.036 | 4,420,085 | -0.01(-0.23%) |
Jan 30, 2003 | 4.101 | 4.222 | 4.021 | 4.046 | 5,516,001 | -0.05(-1.32%) |
Jan 29, 2003 | 3.994 | 4.100 | 3.956 | 4.100 | 4,694,064 | +0.07(+1.81%) |
Jan 28, 2003 | 4.078 | 4.086 | 3.965 | 4.027 | 5,343,555 | +0.01(+0.19%) |
Jan 27, 2003 | 3.979 | 4.157 | 3.970 | 4.019 | 5,863,148 | +0.04(+1.05%) |
Jan 24, 2003 | 4.156 | 4.157 | 3.963 | 3.977 | 4,921,950 | -0.18(-4.26%) |
Jan 23, 2003 | 4.142 | 4.188 | 4.041 | 4.154 | 7,125,385 | +0.06(+1.55%) |
Jan 22, 2003 | 4.193 | 4.227 | 4.033 | 4.091 | 8,842,750 | -0.10(-2.41%) |
Jan 21, 2003 | 4.340 | 4.357 | 4.191 | 4.191 | 6,409,817 | -0.13(-2.91%) |
Jan 17, 2003 | 4.312 | 4.365 | 4.278 | 4.317 | 7,087,028 | -0.08(-1.83%) |
Jan 16, 2003 | 4.646 | 4.682 | 4.218 | 4.398 | 23,118,984 | -0.24(-5.18%) |
Jan 15, 2003 | 4.745 | 4.809 | 4.592 | 4.638 | 2,969,931 | -0.09(-2.00%) |
Jan 14, 2003 | 4.745 | 4.809 | 4.688 | 4.733 | 3,469,862 | -0.01(-0.23%) |
Jan 13, 2003 | 4.812 | 4.848 | 4.692 | 4.744 | 4,222,821 | -0.07(-1.42%) |
Jan 10, 2003 | 4.666 | 4.832 | 4.663 | 4.812 | 4,484,551 | +0.02(+0.32%) |
Jan 09, 2003 | 4.747 | 4.809 | 4.692 | 4.796 | 5,982,732 | +0.27(+5.85%) |
Jan 08, 2003 | 4.570 | 4.708 | 4.522 | 4.531 | 4,777,547 | -0.04(-0.81%) |
Jan 07, 2003 | 4.468 | 4.607 | 4.468 | 4.568 | 5,697,472 | +0.07(+1.48%) |
Jan 06, 2003 | 4.460 | 4.528 | 4.426 | 4.502 | 3,325,781 | +0.00(+0.10%) |
Jan 03, 2003 | 4.647 | 4.647 | 4.471 | 4.497 | 4,102,270 | -0.15(-3.21%) |
Jan 02, 2003 | 4.514 | 4.646 | 4.475 | 4.646 | 4,828,475 | +0.18(+4.14%) |
Dec 31, 2002 | 4.357 | 4.463 | 4.289 | 4.461 | 5,152,093 | +0.11(+2.42%) |
Dec 30, 2002 | 4.270 | 4.376 | 4.196 | 4.356 | 3,871,483 | +0.09(+2.03%) |
Dec 27, 2002 | 4.308 | 4.312 | 4.249 | 4.269 | 2,498,043 | -0.02(-0.51%) |
Dec 26, 2002 | 4.312 | 4.413 | 4.281 | 4.291 | 3,669,705 | -0.04(-0.86%) |
Dec 24, 2002 | 4.289 | 4.356 | 4.266 | 4.328 | 1,327,347 | +0.01(+0.22%) |
Dec 23, 2002 | 4.488 | 4.488 | 4.298 | 4.319 | 5,682,645 | -0.17(-3.73%) |
Dec 20, 2002 | 4.398 | 4.489 | 4.382 | 4.486 | 6,154,211 | +0.11(+2.48%) |
Dec 19, 2002 | 4.444 | 4.522 | 4.376 | 4.378 | 5,266,841 | -0.05(-1.09%) |
Dec 18, 2002 | 4.421 | 4.458 | 4.320 | 4.426 | 6,563,890 | -0.01(-0.18%) |
Dec 17, 2002 | 4.522 | 4.523 | 4.390 | 4.433 | 5,901,828 | -0.11(-2.52%) |
Dec 16, 2002 | 4.458 | 4.582 | 4.457 | 4.548 | 7,604,043 | +0.09(+2.05%) |
Dec 13, 2002 | 4.590 | 4.590 | 4.405 | 4.457 | 5,806,419 | -0.13(-2.87%) |
Dec 12, 2002 | 4.638 | 4.638 | 4.514 | 4.588 | 4,727,909 | -0.02(-0.54%) |
Dec 11, 2002 | 4.678 | 4.692 | 4.592 | 4.613 | 5,382,879 | -0.10(-2.20%) |
Dec 10, 2002 | 4.638 | 4.717 | 4.565 | 4.717 | 3,501,772 | +0.08(+1.81%) |
Dec 09, 2002 | 4.731 | 4.731 | 4.607 | 4.633 | 4,132,246 | -0.10(-2.03%) |
Dec 06, 2002 | 4.737 | 4.767 | 4.655 | 4.730 | 3,928,212 | -0.05(-0.97%) |
Dec 05, 2002 | 4.849 | 4.875 | 4.672 | 4.776 | 4,516,461 | -0.07(-1.47%) |
Dec 04, 2002 | 4.638 | 4.948 | 4.623 | 4.848 | 9,921,904 | -0.11(-2.28%) |
Dec 03, 2002 | 5.121 | 5.121 | 4.930 | 4.961 | 4,313,717 | -0.16(-3.09%) |
Dec 02, 2002 | 5.197 | 5.389 | 5.091 | 5.119 | 7,362,619 | +0.05(+0.98%) |
Nov 29, 2002 | 5.080 | 5.104 | 5.010 | 5.069 | 2,245,337 | -0.01(-0.21%) |
Nov 27, 2002 | 4.933 | 5.100 | 4.896 | 5.080 | 3,101,763 | +0.19(+3.80%) |
Nov 26, 2002 | 4.933 | 4.941 | 4.824 | 4.894 | 3,278,399 | -0.02(-0.50%) |
Nov 25, 2002 | 5.021 | 5.021 | 4.829 | 4.919 | 7,394,207 | -0.10(-2.01%) |
Nov 22, 2002 | 5.088 | 5.204 | 5.014 | 5.020 | 6,302,482 | -0.07(-1.31%) |
Nov 21, 2002 | 5.018 | 5.096 | 4.972 | 5.086 | 3,058,571 | +0.13(+2.63%) |
Nov 20, 2002 | 4.756 | 4.973 | 4.741 | 4.956 | 3,421,190 | +0.23(+4.79%) |
Nov 19, 2002 | 4.920 | 4.920 | 4.708 | 4.730 | 5,811,898 | -0.19(-3.85%) |
Nov 18, 2002 | 5.052 | 5.063 | 4.871 | 4.919 | 4,980,614 | -0.18(-3.50%) |
Nov 15, 2002 | 5.035 | 5.111 | 5.006 | 5.097 | 5,148,869 | +0.06(+1.17%) |
Nov 14, 2002 | 4.741 | 5.057 | 4.741 | 5.038 | 6,477,828 | +0.30(+6.32%) |
Nov 13, 2002 | 4.623 | 4.739 | 4.517 | 4.739 | 6,819,496 | +0.12(+2.55%) |
Nov 12, 2002 | 4.641 | 4.685 | 4.559 | 4.621 | 5,503,752 | +0.10(+2.13%) |
Nov 11, 2002 | 4.652 | 4.654 | 4.511 | 4.525 | 3,204,586 | -0.13(-2.73%) |
Nov 08, 2002 | 4.809 | 4.848 | 4.620 | 4.652 | 5,328,084 | -0.20(-4.03%) |
Nov 07, 2002 | 4.820 | 4.910 | 4.784 | 4.848 | 6,122,622 | +0.14(+2.90%) |
Nov 06, 2002 | 4.696 | 4.770 | 4.544 | 4.711 | 6,048,487 | +0.02(+0.36%) |
Nov 05, 2002 | 4.654 | 4.722 | 4.607 | 4.694 | 5,418,013 | +0.04(+0.87%) |
Nov 04, 2002 | 4.882 | 4.882 | 4.592 | 4.654 | 8,325,091 | -0.23(-4.64%) |
Nov 01, 2002 | 4.723 | 4.900 | 4.663 | 4.880 | 3,169,452 | +0.12(+2.48%) |
Oct 31, 2002 | 4.824 | 4.855 | 4.685 | 4.762 | 4,553,207 | -0.02(-0.52%) |
Oct 30, 2002 | 4.989 | 4.989 | 4.711 | 4.787 | 4,918,727 | -0.20(-4.01%) |
Oct 29, 2002 | 4.762 | 5.024 | 4.654 | 4.987 | 6,125,201 | +0.23(+4.76%) |
Oct 28, 2002 | 5.094 | 5.104 | 4.742 | 4.761 | 4,956,117 | -0.33(-6.55%) |
Oct 25, 2002 | 4.868 | 5.113 | 4.855 | 5.094 | 5,075,378 | +0.25(+5.12%) |
Oct 24, 2002 | 5.041 | 5.127 | 4.776 | 4.846 | 4,850,716 | -0.16(-3.16%) |
Oct 23, 2002 | 4.879 | 5.010 | 4.879 | 5.004 | 3,715,476 | +0.09(+1.83%) |
Oct 22, 2002 | 4.925 | 5.041 | 4.812 | 4.914 | 4,011,051 | -0.06(-1.12%) |
Oct 21, 2002 | 4.858 | 5.010 | 4.716 | 4.970 | 4,108,072 | +0.11(+2.30%) |
Oct 18, 2002 | 4.699 | 4.917 | 4.660 | 4.858 | 5,173,688 | +0.16(+3.43%) |
Oct 17, 2002 | 4.654 | 4.809 | 4.530 | 4.697 | 8,355,712 | +0.09(+2.06%) |
Oct 16, 2002 | 4.770 | 4.817 | 4.568 | 4.602 | 6,160,980 | -0.29(-5.96%) |
Oct 15, 2002 | 4.700 | 4.899 | 4.700 | 4.894 | 6,109,729 | +0.34(+7.39%) |
Oct 14, 2002 | 4.447 | 4.669 | 4.416 | 4.557 | 4,296,634 | +0.11(+2.48%) |
Oct 11, 2002 | 4.421 | 4.584 | 4.328 | 4.447 | 8,350,877 | +0.10(+2.39%) |
Oct 10, 2002 | 4.129 | 4.393 | 3.659 | 4.343 | 15,851,453 | +0.22(+5.22%) |
Oct 09, 2002 | 4.343 | 4.353 | 4.105 | 4.128 | 7,424,828 | -0.29(-6.57%) |
Oct 08, 2002 | 4.219 | 4.582 | 4.201 | 4.418 | 10,576,553 | +0.32(+7.88%) |
Oct 07, 2002 | 4.346 | 4.395 | 4.049 | 4.095 | 7,488,327 | -0.25(-5.78%) |
Oct 04, 2002 | 4.483 | 4.509 | 4.207 | 4.346 | 9,217,617 | -0.07(-1.68%) |
Oct 03, 2002 | 4.615 | 4.660 | 4.419 | 4.421 | 5,037,344 | -0.18(-3.91%) |
Oct 02, 2002 | 4.700 | 4.801 | 4.590 | 4.601 | 4,405,581 | -0.15(-3.23%) |
Oct 01, 2002 | 4.599 | 4.781 | 4.480 | 4.754 | 8,519,455 | +0.19(+4.11%) |
Sep 30, 2002 | 4.669 | 4.669 | 4.530 | 4.567 | 11,546,116 | -0.27(-5.55%) |
Sep 27, 2002 | 5.231 | 5.231 | 4.835 | 4.835 | 7,544,734 | -0.48(-9.05%) |
Sep 26, 2002 | 5.265 | 5.328 | 5.181 | 5.316 | 4,050,053 | +0.13(+2.54%) |
Sep 25, 2002 | 5.119 | 5.204 | 5.043 | 5.184 | 5,280,379 | +0.17(+3.47%) |
Sep 24, 2002 | 5.097 | 5.135 | 4.989 | 5.010 | 10,237,786 | -0.19(-3.58%) |
Sep 23, 2002 | 5.274 | 5.274 | 5.119 | 5.197 | 7,318,138 | -0.20(-3.71%) |
Sep 20, 2002 | 5.468 | 5.491 | 5.377 | 5.397 | 4,680,204 | -0.06(-1.16%) |
Sep 19, 2002 | 5.494 | 5.592 | 5.453 | 5.460 | 2,692,729 | -0.11(-1.90%) |
Sep 18, 2002 | 5.623 | 5.642 | 5.522 | 5.566 | 3,712,253 | -0.15(-2.63%) |
Sep 17, 2002 | 5.910 | 5.915 | 5.698 | 5.716 | 3,690,657 | -0.07(-1.21%) |
Sep 16, 2002 | 5.605 | 5.786 | 5.605 | 5.786 | 2,892,895 | +0.18(+3.24%) |
Sep 13, 2002 | 5.615 | 5.662 | 5.553 | 5.605 | 9,057,420 | -0.02(-0.41%) |
Sep 12, 2002 | 5.693 | 5.727 | 5.595 | 5.628 | 2,444,536 | -0.11(-1.84%) |
Sep 11, 2002 | 5.739 | 5.806 | 5.724 | 5.733 | 2,383,616 | -0.01(-0.11%) |
Sep 10, 2002 | 5.708 | 5.767 | 5.677 | 5.739 | 3,725,468 | +0.02(+0.33%) |
Sep 09, 2002 | 5.663 | 5.808 | 5.625 | 5.721 | 5,377,078 | +0.06(+1.01%) |
Sep 06, 2002 | 5.522 | 5.674 | 5.515 | 5.663 | 3,560,436 | +0.19(+3.43%) |
Sep 05, 2002 | 5.274 | 5.530 | 5.274 | 5.476 | 4,841,691 | -0.03(-0.59%) |
Sep 04, 2002 | 5.482 | 5.553 | 5.327 | 5.508 | 4,066,814 | +0.06(+1.02%) |
Sep 03, 2002 | 5.569 | 5.569 | 5.414 | 5.453 | 3,499,194 | -0.12(-2.09%) |
Aug 30, 2002 | 5.529 | 5.646 | 5.529 | 5.569 | 16,019,708 | +0.06(+1.10%) |
Aug 29, 2002 | 5.445 | 5.580 | 5.398 | 5.508 | 4,388,820 | -0.05(-0.87%) |
Aug 28, 2002 | 5.574 | 5.639 | 5.468 | 5.556 | 3,060,505 | -0.01(-0.20%) |
Aug 27, 2002 | 5.637 | 5.684 | 5.522 | 5.567 | 3,604,595 | -0.09(-1.56%) |
Aug 26, 2002 | 5.566 | 5.690 | 5.516 | 5.656 | 2,609,568 | +0.06(+1.05%) |
Aug 23, 2002 | 5.727 | 5.763 | 5.597 | 5.597 | 3,840,862 | -0.20(-3.45%) |
Aug 22, 2002 | 5.701 | 5.848 | 5.646 | 5.797 | 31,201,362 | +0.07(+1.27%) |
Aug 21, 2002 | 5.744 | 5.825 | 5.587 | 5.724 | 3,605,562 | +0.02(+0.33%) |
Aug 20, 2002 | 5.739 | 5.766 | 5.632 | 5.705 | 4,445,549 | -0.05(-0.94%) |
Aug 16, 2002 | 5.727 | 5.798 | 5.620 | 5.760 | 3,967,537 | +0.02(+0.35%) |
Aug 15, 2002 | 5.561 | 5.805 | 5.539 | 5.739 | 8,800,847 | +0.34(+6.23%) |
Aug 14, 2002 | 5.049 | 5.408 | 5.049 | 5.403 | 6,029,147 | +0.36(+7.14%) |
Aug 13, 2002 | 5.091 | 5.207 | 5.041 | 5.043 | 7,405,488 | -0.10(-1.93%) |
Aug 12, 2002 | 5.228 | 5.251 | 5.127 | 5.142 | 4,613,482 | -0.13(-2.56%) |
Aug 07, 2002 | 5.313 | 5.328 | 5.131 | 5.277 | 5,667,173 | -0.03(-0.50%) |
Aug 06, 2002 | 5.150 | 5.395 | 5.135 | 5.304 | 5,806,741 | +0.20(+3.92%) |
Aug 05, 2002 | 5.189 | 5.290 | 5.096 | 5.104 | 4,146,429 | -0.09(-1.64%) |
Aug 02, 2002 | 5.429 | 5.429 | 5.090 | 5.189 | 7,367,454 | -0.25(-4.59%) |
Aug 01, 2002 | 5.834 | 5.834 | 5.338 | 5.439 | 7,867,707 | -0.40(-6.78%) |
Jul 31, 2002 | 5.910 | 5.918 | 5.544 | 5.834 | 8,400,193 | -0.07(-1.26%) |
Jul 30, 2002 | 5.856 | 5.988 | 5.695 | 5.909 | 6,924,253 | -0.04(-0.68%) |
Jul 29, 2002 | 5.848 | 5.961 | 5.812 | 5.949 | 7,941,520 | +0.16(+2.82%) |
Jul 26, 2002 | 5.817 | 5.831 | 5.513 | 5.786 | 7,501,865 | -0.04(-0.64%) |
Jul 25, 2002 | 5.569 | 5.833 | 5.459 | 5.823 | 8,322,512 | +0.26(+4.66%) |
Jul 24, 2002 | 5.158 | 5.581 | 5.038 | 5.564 | 18,952,894 | +0.41(+7.88%) |
Jul 23, 2002 | 5.010 | 5.350 | 5.010 | 5.158 | 5,769,996 | +0.16(+3.13%) |
Jul 22, 2002 | 5.121 | 5.305 | 4.869 | 5.001 | 5,340,654 | -0.12(-2.30%) |
Jul 19, 2002 | 5.274 | 5.335 | 5.116 | 5.119 | 3,896,624 | -0.22(-4.21%) |
Jul 17, 2002 | 5.584 | 5.646 | 5.232 | 5.344 | 6,304,738 | -0.36(-6.36%) |
Jul 12, 2002 | 5.972 | 6.019 | 5.670 | 5.707 | 5,885,389 | -0.25(-4.24%) |
Jul 11, 2002 | 5.771 | 5.977 | 5.625 | 5.960 | 6,769,535 | +0.10(+1.77%) |
Jul 10, 2002 | 6.112 | 6.143 | 5.837 | 5.856 | 11,432,334 | -0.05(-0.92%) |
Jul 09, 2002 | 6.081 | 6.200 | 5.910 | 5.910 | 6,237,049 | -0.17(-2.81%) |
Jul 08, 2002 | 6.329 | 6.331 | 6.037 | 6.081 | 4,990,928 | -0.28(-4.39%) |
Jul 05, 2002 | 5.839 | 6.360 | 5.817 | 6.360 | 3,002,808 | +0.56(+9.66%) |
Jul 04, 2002 | 5.625 | 5.800 | 5.600 | 5.800 | 3,536,906 | +0.00(+0.00%) |
Jul 03, 2002 | 5.625 | 5.800 | 5.600 | 5.800 | 3,536,906 | +0.19(+3.32%) |
Jul 02, 2002 | 5.755 | 5.755 | 5.538 | 5.614 | 7,569,553 | -0.24(-4.08%) |
Jul 01, 2002 | 6.050 | 6.082 | 5.853 | 5.853 | 5,916,332 | -0.31(-4.96%) |
Jun 28, 2002 | 6.205 | 6.273 | 6.143 | 6.158 | 5,074,411 | -0.08(-1.32%) |
Jun 27, 2002 | 6.205 | 6.241 | 6.045 | 6.241 | 2,678,546 | +0.13(+2.13%) |
Jun 26, 2002 | 5.902 | 6.205 | 5.902 | 6.110 | 4,520,652 | -0.02(-0.33%) |
Jun 25, 2002 | 6.205 | 6.408 | 6.106 | 6.130 | 3,338,030 | -0.01(-0.20%) |
Jun 21, 2002 | 6.182 | 6.278 | 6.175 | 6.143 | 4,962,886 | -0.15(-2.37%) |
Jun 20, 2002 | 6.546 | 6.548 | 6.290 | 6.292 | 4,019,109 | -0.27(-4.09%) |
Jun 19, 2002 | 6.518 | 6.593 | 6.500 | 6.560 | 3,955,288 | +0.04(+0.67%) |
Jun 18, 2002 | 6.523 | 6.572 | 6.487 | 6.517 | 934,751 | -0.08(-1.15%) |
Jun 17, 2002 | 6.236 | 6.596 | 6.236 | 6.593 | 4,182,207 | +0.36(+5.72%) |
Jun 14, 2002 | 6.290 | 6.290 | 6.068 | 6.236 | 7,134,410 | -0.14(-2.14%) |
Jun 12, 2002 | 6.375 | 6.438 | 6.341 | 6.372 | 3,676,474 | -0.02(-0.36%) |
Jun 11, 2002 | 6.469 | 6.608 | 6.368 | 6.396 | 2,432,932 | -0.07(-1.13%) |
Jun 10, 2002 | 6.420 | 6.531 | 6.411 | 6.469 | 2,722,383 | +0.09(+1.36%) |
Jun 07, 2002 | 6.298 | 6.469 | 6.298 | 6.382 | 4,989,639 | +0.04(+0.56%) |
Jun 06, 2002 | 6.456 | 6.456 | 6.295 | 6.346 | 6,638,992 | -0.11(-1.71%) |