Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 21.04 | 21.28 | 20.31 | 20.89 | 5,897,509 | -0.46(-2.16%) |
May 29, 2003 | 20.80 | 21.38 | 20.52 | 21.35 | 3,964,773 | +0.66(+3.20%) |
May 28, 2003 | 20.23 | 20.80 | 19.99 | 20.69 | 4,005,975 | +0.44(+2.18%) |
May 27, 2003 | 19.62 | 20.31 | 19.35 | 20.25 | 4,135,840 | +0.51(+2.57%) |
May 23, 2003 | 19.51 | 19.98 | 19.24 | 19.74 | 2,107,140 | +0.18(+0.93%) |
May 22, 2003 | 18.96 | 19.73 | 18.96 | 19.56 | 2,532,093 | +0.60(+3.19%) |
May 21, 2003 | 18.69 | 19.03 | 18.50 | 18.95 | 2,295,834 | +0.16(+0.87%) |
May 20, 2003 | 18.62 | 19.02 | 18.42 | 18.79 | 3,464,196 | +0.24(+1.29%) |
May 19, 2003 | 19.47 | 19.50 | 18.53 | 18.55 | 3,082,426 | -1.11(-5.66%) |
May 16, 2003 | 19.35 | 19.71 | 19.10 | 19.66 | 3,547,643 | +0.30(+1.53%) |
May 15, 2003 | 18.93 | 19.38 | 18.89 | 19.37 | 3,074,394 | +0.58(+3.06%) |
May 14, 2003 | 18.70 | 19.06 | 18.19 | 18.79 | 4,507,283 | +0.03(+0.15%) |
May 13, 2003 | 18.21 | 18.84 | 17.83 | 18.76 | 4,936,513 | +0.48(+2.62%) |
May 12, 2003 | 18.09 | 18.54 | 17.83 | 18.28 | 2,629,726 | +0.32(+1.76%) |
May 09, 2003 | 18.57 | 18.62 | 17.54 | 17.97 | 7,703,093 | -0.52(-2.80%) |
May 08, 2003 | 18.81 | 18.82 | 18.17 | 18.48 | 4,992,423 | -0.55(-2.87%) |
May 07, 2003 | 19.29 | 19.50 | 18.92 | 19.03 | 4,300,960 | -0.41(-2.12%) |
May 06, 2003 | 19.06 | 19.92 | 18.99 | 19.44 | 4,777,130 | +0.38(+2.01%) |
May 05, 2003 | 19.13 | 19.40 | 18.45 | 19.06 | 4,178,711 | +0.08(+0.40%) |
May 02, 2003 | 18.56 | 19.13 | 18.16 | 18.98 | 5,600,855 | +0.87(+4.82%) |
May 01, 2003 | 18.22 | 18.32 | 17.86 | 18.11 | 2,952,979 | -0.11(-0.58%) |
Apr 30, 2003 | 17.99 | 18.36 | 17.69 | 18.22 | 5,408,823 | +0.19(+1.06%) |
Apr 29, 2003 | 17.93 | 18.27 | 17.57 | 18.02 | 5,709,024 | +0.10(+0.53%) |
Apr 28, 2003 | 17.20 | 18.07 | 17.05 | 17.93 | 5,022,046 | +0.82(+4.82%) |
Apr 25, 2003 | 17.16 | 17.58 | 16.91 | 17.10 | 6,302,019 | -0.31(-1.76%) |
Apr 24, 2003 | 16.19 | 17.69 | 15.96 | 17.41 | 23,251,244 | +2.62(+17.69%) |
Apr 23, 2003 | 14.86 | 15.15 | 14.63 | 14.79 | 6,001,401 | -0.05(-0.32%) |
Apr 22, 2003 | 14.54 | 14.98 | 14.27 | 14.84 | 6,799,050 | +0.12(+0.78%) |
Apr 21, 2003 | 15.13 | 15.22 | 14.65 | 14.73 | 4,051,663 | -0.27(-1.79%) |
Apr 17, 2003 | 14.14 | 15.03 | 14.04 | 14.99 | 5,451,277 | +1.01(+7.20%) |
Apr 16, 2003 | 14.33 | 14.48 | 13.88 | 13.99 | 6,492,486 | +0.12(+0.83%) |
Apr 15, 2003 | 13.74 | 14.07 | 13.52 | 13.87 | 3,192,993 | +0.11(+0.77%) |
Apr 14, 2003 | 13.27 | 13.88 | 13.23 | 13.77 | 3,089,623 | +0.52(+3.91%) |
Apr 11, 2003 | 13.46 | 13.81 | 13.18 | 13.25 | 3,553,380 | +0.01(+0.07%) |
Apr 10, 2003 | 13.01 | 13.36 | 12.78 | 13.24 | 4,271,650 | +0.23(+1.77%) |
Apr 09, 2003 | 13.68 | 13.69 | 12.69 | 13.01 | 6,810,002 | -0.70(-5.10%) |
Apr 08, 2003 | 13.69 | 13.97 | 13.28 | 13.71 | 3,958,828 | +0.14(+1.06%) |
Apr 07, 2003 | 14.08 | 14.52 | 13.56 | 13.57 | 4,703,175 | +0.12(+0.85%) |
Apr 04, 2003 | 14.03 | 14.17 | 13.32 | 13.45 | 4,302,942 | -0.55(-3.90%) |
Apr 03, 2003 | 13.95 | 14.43 | 13.89 | 14.00 | 5,351,453 | +0.02(+0.14%) |
Apr 02, 2003 | 13.01 | 14.19 | 12.92 | 13.98 | 5,550,057 | +1.23(+9.62%) |
Apr 01, 2003 | 12.64 | 12.78 | 12.43 | 12.75 | 2,707,123 | +0.13(+1.06%) |
Mar 31, 2003 | 12.54 | 13.04 | 12.48 | 12.62 | 3,290,526 | -0.38(-2.95%) |
Mar 28, 2003 | 12.85 | 13.34 | 12.70 | 13.00 | 2,276,376 | +0.04(+0.30%) |
Mar 27, 2003 | 12.87 | 13.04 | 12.67 | 12.96 | 2,103,612 | -0.05(-0.37%) |
Mar 26, 2003 | 13.42 | 13.43 | 12.82 | 13.01 | 3,041,623 | -0.42(-3.14%) |
Mar 25, 2003 | 12.79 | 13.45 | 12.79 | 13.43 | 2,578,374 | +0.72(+5.66%) |
Mar 24, 2003 | 13.13 | 13.20 | 12.61 | 12.71 | 1,764,984 | -0.79(-5.82%) |
Mar 21, 2003 | 13.31 | 13.70 | 13.24 | 13.50 | 3,729,608 | +0.32(+2.40%) |
Mar 20, 2003 | 12.67 | 13.36 | 12.54 | 13.18 | 3,524,004 | +0.41(+3.23%) |
Mar 19, 2003 | 13.20 | 13.20 | 12.41 | 12.77 | 5,266,044 | +0.10(+0.76%) |
Mar 18, 2003 | 12.75 | 12.75 | 12.22 | 12.67 | 4,030,024 | +0.14(+1.15%) |
Mar 17, 2003 | 11.79 | 12.70 | 11.61 | 12.53 | 3,759,018 | +0.71(+6.00%) |
Mar 14, 2003 | 11.84 | 12.13 | 11.68 | 11.82 | 3,060,290 | +0.14(+1.23%) |
Mar 13, 2003 | 11.10 | 11.72 | 10.93 | 11.68 | 3,712,242 | +0.84(+7.79%) |
Mar 12, 2003 | 10.55 | 11.04 | 10.54 | 10.83 | 2,711,829 | +0.20(+1.89%) |
Mar 11, 2003 | 10.58 | 10.79 | 10.50 | 10.63 | 2,818,838 | +0.11(+1.00%) |
Mar 10, 2003 | 11.10 | 11.35 | 10.05 | 10.53 | 9,848,410 | -0.64(-5.75%) |
Mar 07, 2003 | 11.08 | 11.46 | 11.03 | 11.17 | 3,100,680 | -0.17(-1.52%) |
Mar 06, 2003 | 11.18 | 11.41 | 10.98 | 11.34 | 1,578,712 | +0.12(+1.02%) |
Mar 05, 2003 | 11.26 | 11.42 | 11.09 | 11.23 | 2,250,564 | -0.12(-1.01%) |
Mar 04, 2003 | 11.50 | 11.60 | 11.26 | 11.34 | 2,873,704 | -0.16(-1.42%) |
Mar 03, 2003 | 11.79 | 11.96 | 11.35 | 11.50 | 3,762,102 | +0.00(+0.00%) |
Feb 28, 2003 | 11.49 | 11.62 | 11.27 | 11.50 | 2,396,492 | +0.17(+1.52%) |
Feb 27, 2003 | 11.38 | 11.55 | 10.92 | 11.33 | 2,846,167 | +0.17(+1.55%) |
Feb 26, 2003 | 11.41 | 11.49 | 11.12 | 11.16 | 2,131,235 | -0.32(-2.76%) |
Feb 25, 2003 | 11.62 | 11.65 | 11.07 | 11.48 | 4,336,634 | -0.24(-2.05%) |
Feb 24, 2003 | 11.97 | 12.17 | 11.69 | 11.72 | 2,143,022 | -0.27(-2.24%) |
Feb 21, 2003 | 12.13 | 12.15 | 11.65 | 11.98 | 3,176,200 | -0.08(-0.64%) |
Feb 20, 2003 | 12.16 | 12.17 | 11.69 | 12.06 | 1,994,591 | +0.02(+0.16%) |
Feb 19, 2003 | 11.85 | 12.21 | 11.79 | 12.04 | 3,044,979 | +0.05(+0.40%) |
Feb 18, 2003 | 11.54 | 12.05 | 11.54 | 11.99 | 2,917,201 | +0.62(+5.48%) |
Feb 14, 2003 | 11.14 | 11.64 | 11.01 | 11.37 | 3,236,281 | +0.23(+2.07%) |
Feb 13, 2003 | 11.17 | 11.43 | 11.01 | 11.14 | 3,128,322 | -0.02(-0.17%) |
Feb 12, 2003 | 11.19 | 11.40 | 11.08 | 11.16 | 3,233,882 | -0.03(-0.26%) |
Feb 11, 2003 | 11.16 | 11.41 | 10.79 | 11.19 | 3,638,809 | +0.08(+0.69%) |
Feb 10, 2003 | 11.41 | 11.59 | 10.81 | 11.11 | 4,597,093 | -0.23(-2.03%) |
Feb 07, 2003 | 11.66 | 11.75 | 11.22 | 11.34 | 4,625,361 | -0.06(-0.51%) |
Feb 06, 2003 | 12.46 | 12.62 | 11.10 | 11.40 | 16,066,461 | -1.20(-9.51%) |
Feb 05, 2003 | 12.98 | 13.32 | 12.56 | 12.60 | 4,315,251 | -0.44(-3.38%) |
Feb 04, 2003 | 13.35 | 13.35 | 12.90 | 13.04 | 4,037,894 | -0.49(-3.61%) |
Feb 03, 2003 | 13.34 | 13.61 | 13.17 | 13.53 | 2,632,856 | +0.30(+2.25%) |
Jan 31, 2003 | 13.19 | 13.62 | 12.85 | 13.23 | 3,954,030 | -0.04(-0.29%) |
Jan 30, 2003 | 13.23 | 13.59 | 13.17 | 13.27 | 4,213,644 | +0.06(+0.44%) |
Jan 29, 2003 | 12.75 | 13.28 | 12.50 | 13.21 | 4,140,742 | +0.32(+2.45%) |
Jan 28, 2003 | 12.33 | 12.99 | 12.27 | 12.89 | 4,479,641 | +0.66(+5.41%) |
Jan 27, 2003 | 12.32 | 12.61 | 12.14 | 12.23 | 5,413,934 | -0.49(-3.84%) |
Jan 24, 2003 | 13.11 | 13.11 | 12.46 | 12.72 | 3,598,546 | -0.36(-2.78%) |
Jan 23, 2003 | 13.14 | 13.20 | 12.30 | 13.09 | 5,950,811 | +0.79(+6.39%) |
Jan 22, 2003 | 12.42 | 13.23 | 12.26 | 12.30 | 6,537,861 | -0.13(-1.08%) |
Jan 21, 2003 | 12.27 | 13.06 | 11.94 | 12.43 | 4,962,695 | +0.12(+0.93%) |
Jan 17, 2003 | 13.09 | 13.10 | 12.26 | 12.32 | 5,378,052 | -1.21(-8.93%) |
Jan 16, 2003 | 13.92 | 14.14 | 13.23 | 13.53 | 3,542,740 | -0.35(-2.56%) |
Jan 15, 2003 | 14.20 | 14.26 | 13.77 | 13.88 | 2,995,954 | -0.27(-1.90%) |
Jan 14, 2003 | 13.83 | 14.36 | 13.81 | 14.15 | 3,352,690 | +0.35(+2.50%) |
Jan 13, 2003 | 13.66 | 14.14 | 13.35 | 13.81 | 4,445,845 | +0.22(+1.62%) |
Jan 10, 2003 | 13.23 | 13.64 | 12.99 | 13.58 | 2,441,032 | +0.14(+1.07%) |
Jan 09, 2003 | 12.91 | 13.62 | 12.86 | 13.44 | 3,482,450 | +0.58(+4.47%) |
Jan 08, 2003 | 13.40 | 13.70 | 12.71 | 12.87 | 2,967,269 | -0.64(-4.75%) |
Jan 07, 2003 | 13.44 | 13.72 | 13.16 | 13.51 | 2,817,586 | +0.09(+0.64%) |
Jan 06, 2003 | 13.06 | 13.62 | 13.06 | 13.42 | 3,208,953 | +0.42(+3.24%) |
Jan 03, 2003 | 12.59 | 13.05 | 12.42 | 13.00 | 2,774,194 | +0.54(+4.31%) |
Jan 02, 2003 | 12.10 | 12.61 | 11.76 | 12.46 | 3,733,417 | +0.65(+5.52%) |
Dec 31, 2002 | 11.73 | 12.07 | 11.65 | 11.81 | 2,208,006 | +0.07(+0.57%) |
Dec 30, 2002 | 12.09 | 12.23 | 11.55 | 11.74 | 2,339,852 | -0.39(-3.24%) |
Dec 27, 2002 | 12.44 | 12.55 | 12.09 | 12.14 | 1,788,685 | -0.40(-3.21%) |
Dec 26, 2002 | 12.80 | 12.94 | 12.43 | 12.54 | 1,734,862 | -0.24(-1.88%) |
Dec 24, 2002 | 12.50 | 12.89 | 12.49 | 12.78 | 771,154 | +0.08(+0.60%) |
Dec 23, 2002 | 12.88 | 12.94 | 12.40 | 12.70 | 3,244,313 | +0.24(+1.92%) |
Dec 20, 2002 | 12.88 | 12.94 | 12.40 | 12.46 | 3,816,133 | -0.14(-1.13%) |
Dec 19, 2002 | 12.32 | 13.41 | 12.26 | 12.61 | 4,722,368 | +0.25(+2.02%) |
Dec 18, 2002 | 12.59 | 12.67 | 12.35 | 12.36 | 3,466,699 | -0.38(-3.01%) |
Dec 17, 2002 | 12.32 | 12.79 | 12.31 | 12.74 | 3,986,991 | +0.47(+3.83%) |
Dec 16, 2002 | 11.68 | 12.35 | 11.65 | 12.27 | 2,493,708 | +0.68(+5.87%) |
Dec 13, 2002 | 11.92 | 11.94 | 11.46 | 11.59 | 3,259,021 | -0.35(-2.89%) |
Dec 12, 2002 | 11.88 | 12.07 | 11.87 | 11.94 | 3,287,601 | +0.05(+0.40%) |
Dec 11, 2002 | 11.79 | 12.01 | 11.29 | 11.89 | 3,894,261 | -0.12(-0.96%) |
Dec 10, 2002 | 12.33 | 12.35 | 11.76 | 12.00 | 4,293,137 | -0.12(-1.03%) |
Dec 09, 2002 | 12.38 | 12.49 | 12.08 | 12.13 | 4,070,229 | -0.34(-2.69%) |
Dec 06, 2002 | 12.19 | 12.92 | 12.16 | 12.46 | 6,763,793 | +0.19(+1.56%) |
Dec 05, 2002 | 11.84 | 12.51 | 11.72 | 12.27 | 6,697,974 | +0.66(+5.70%) |
Dec 04, 2002 | 11.72 | 11.88 | 11.47 | 11.61 | 8,657,205 | -0.56(-4.57%) |
Dec 03, 2002 | 12.00 | 12.49 | 11.84 | 12.17 | 19,473,704 | +1.21(+11.02%) |
Dec 02, 2002 | 11.50 | 11.72 | 10.77 | 10.96 | 4,444,176 | -0.31(-2.72%) |
Nov 29, 2002 | 11.50 | 11.61 | 11.22 | 11.26 | 1,373,849 | -0.12(-1.01%) |
Nov 27, 2002 | 10.87 | 11.65 | 10.65 | 11.38 | 3,754,070 | +0.80(+7.52%) |
Nov 26, 2002 | 10.98 | 11.18 | 10.34 | 10.58 | 5,102,781 | -0.45(-4.08%) |
Nov 25, 2002 | 10.89 | 11.31 | 10.81 | 11.03 | 4,004,515 | +0.15(+1.41%) |
Nov 22, 2002 | 10.52 | 11.37 | 10.35 | 10.88 | 5,544,842 | +0.19(+1.79%) |
Nov 21, 2002 | 10.25 | 10.79 | 10.06 | 10.69 | 7,058,048 | +0.90(+9.21%) |
Nov 20, 2002 | 9.232 | 9.875 | 9.136 | 9.788 | 4,115,499 | +0.57(+6.13%) |
Nov 19, 2002 | 9.338 | 9.443 | 9.050 | 9.223 | 3,999,195 | -0.14(-1.54%) |
Nov 18, 2002 | 9.827 | 9.875 | 9.357 | 9.366 | 4,338,094 | -0.17(-1.81%) |
Nov 15, 2002 | 9.021 | 9.568 | 8.916 | 9.539 | 5,076,391 | +0.26(+2.79%) |
Nov 14, 2002 | 8.887 | 9.299 | 8.877 | 9.280 | 6,778,709 | +0.57(+6.49%) |
Nov 13, 2002 | 8.187 | 8.782 | 7.957 | 8.715 | 5,530,864 | +0.37(+4.48%) |
Nov 12, 2002 | 8.072 | 8.513 | 8.072 | 8.341 | 3,570,486 | +0.31(+3.82%) |
Nov 11, 2002 | 8.101 | 8.197 | 7.890 | 8.034 | 2,337,349 | -0.25(-3.01%) |
Nov 08, 2002 | 8.197 | 8.408 | 7.880 | 8.283 | 2,755,314 | -0.06(-0.69%) |
Nov 07, 2002 | 8.532 | 8.590 | 8.053 | 8.341 | 2,809,659 | -0.40(-4.61%) |
Nov 06, 2002 | 8.552 | 8.753 | 8.101 | 8.743 | 4,121,445 | +0.36(+4.35%) |
Nov 05, 2002 | 7.890 | 8.427 | 7.670 | 8.379 | 6,155,986 | +0.47(+5.94%) |
Nov 04, 2002 | 7.631 | 8.206 | 7.516 | 7.909 | 8,477,690 | +0.50(+6.73%) |
Nov 01, 2002 | 7.238 | 7.578 | 6.903 | 7.411 | 3,490,169 | +0.17(+2.38%) |
Oct 31, 2002 | 7.190 | 7.430 | 7.181 | 7.238 | 3,464,562 | +0.10(+1.34%) |
Oct 30, 2002 | 7.104 | 7.296 | 7.008 | 7.142 | 2,726,351 | +0.07(+0.95%) |
Oct 29, 2002 | 7.075 | 7.094 | 6.807 | 7.075 | 2,196,011 | +0.12(+1.65%) |
Oct 28, 2002 | 7.008 | 7.238 | 6.903 | 6.960 | 2,622,842 | +0.02(+0.28%) |
Oct 25, 2002 | 6.816 | 6.960 | 6.816 | 6.941 | 1,997,428 | +0.06(+0.84%) |
Oct 24, 2002 | 6.931 | 7.114 | 6.855 | 6.883 | 4,022,143 | +0.05(+0.70%) |
Oct 23, 2002 | 6.816 | 6.971 | 6.586 | 6.835 | 7,773,647 | -0.49(-6.69%) |
Oct 22, 2002 | 7.315 | 7.382 | 7.171 | 7.325 | 4,025,585 | -0.15(-2.04%) |
Oct 21, 2002 | 6.951 | 7.497 | 6.893 | 7.478 | 5,967,501 | +0.62(+9.09%) |
Oct 18, 2002 | 6.510 | 6.893 | 6.500 | 6.855 | 3,677,090 | +0.19(+2.88%) |
Oct 17, 2002 | 6.596 | 6.740 | 6.500 | 6.663 | 3,461,441 | +0.34(+5.30%) |
Oct 16, 2002 | 6.097 | 6.423 | 6.097 | 6.327 | 2,217,603 | +0.07(+1.07%) |
Oct 15, 2002 | 6.126 | 6.404 | 5.934 | 6.260 | 7,579,070 | +0.23(+3.82%) |
Oct 14, 2002 | 5.848 | 6.088 | 5.819 | 6.030 | 2,264,854 | +0.10(+1.62%) |
Oct 11, 2002 | 5.762 | 5.944 | 5.733 | 5.934 | 2,918,732 | +0.21(+3.69%) |
Oct 10, 2002 | 5.685 | 5.819 | 5.618 | 5.723 | 3,596,146 | +0.08(+1.36%) |
Oct 09, 2002 | 5.474 | 5.800 | 5.340 | 5.647 | 4,826,259 | +0.02(+0.36%) |
Oct 08, 2002 | 5.762 | 5.838 | 5.522 | 5.627 | 2,027,656 | -0.05(-0.86%) |
Oct 07, 2002 | 5.829 | 5.944 | 5.637 | 5.675 | 1,872,341 | -0.08(-1.33%) |
Oct 04, 2002 | 5.733 | 5.819 | 5.637 | 5.752 | 1,738,208 | +0.01(+0.17%) |
Oct 03, 2002 | 5.743 | 5.924 | 5.637 | 5.743 | 1,357,846 | +0.01(+0.17%) |
Oct 02, 2002 | 5.858 | 6.088 | 5.704 | 5.733 | 1,929,778 | -0.22(-3.70%) |
Oct 01, 2002 | 5.800 | 5.992 | 5.752 | 5.953 | 1,760,418 | +0.17(+2.98%) |
Sep 30, 2002 | 5.723 | 5.944 | 5.723 | 5.781 | 3,295,842 | -0.02(-0.35%) |
Sep 27, 2002 | 5.675 | 5.973 | 5.666 | 5.801 | 2,479,209 | -0.01(-0.18%) |
Sep 26, 2002 | 5.896 | 5.909 | 5.704 | 5.812 | 2,204,042 | +0.00(+0.03%) |
Sep 25, 2002 | 5.570 | 5.838 | 5.501 | 5.810 | 2,129,775 | +0.33(+5.94%) |
Sep 24, 2002 | 5.330 | 5.685 | 5.292 | 5.484 | 2,442,492 | -0.03(-0.52%) |
Sep 23, 2002 | 5.647 | 5.685 | 5.512 | 5.512 | 2,057,176 | -0.22(-3.85%) |
Sep 20, 2002 | 5.848 | 5.896 | 5.628 | 5.733 | 4,097,767 | -0.12(-1.97%) |
Sep 19, 2002 | 5.895 | 5.944 | 5.800 | 5.848 | 2,863,691 | -0.24(-3.94%) |
Sep 18, 2002 | 5.877 | 6.116 | 5.752 | 6.088 | 1,815,446 | +0.16(+2.75%) |
Sep 17, 2002 | 6.069 | 6.126 | 5.877 | 5.925 | 1,311,043 | -0.07(-1.12%) |
Sep 16, 2002 | 6.040 | 6.136 | 5.934 | 5.992 | 1,216,369 | -0.09(-1.42%) |
Sep 13, 2002 | 6.001 | 6.097 | 5.878 | 6.078 | 1,252,414 | +0.01(+0.16%) |
Sep 12, 2002 | 6.088 | 6.231 | 5.963 | 6.069 | 1,900,504 | -0.02(-0.31%) |
Sep 11, 2002 | 6.155 | 6.596 | 6.049 | 6.088 | 3,469,411 | -0.05(-0.78%) |
Sep 10, 2002 | 6.040 | 6.184 | 5.953 | 6.136 | 2,477,390 | +0.10(+1.59%) |
Sep 09, 2002 | 5.810 | 6.174 | 5.714 | 6.040 | 2,404,628 | +0.23(+3.96%) |
Sep 06, 2002 | 5.752 | 6.059 | 5.733 | 5.810 | 5,092,872 | +0.19(+3.40%) |
Sep 05, 2002 | 5.589 | 5.694 | 5.512 | 5.619 | 3,096,716 | -0.08(-1.33%) |
Sep 04, 2002 | 5.560 | 5.771 | 5.523 | 5.695 | 1,259,944 | +0.10(+1.71%) |
Sep 03, 2002 | 5.886 | 5.886 | 5.532 | 5.599 | 1,918,132 | -0.44(-7.30%) |
Aug 30, 2002 | 5.781 | 6.040 | 5.771 | 6.040 | 2,563,699 | +0.19(+3.28%) |
Aug 29, 2002 | 5.608 | 5.906 | 5.397 | 5.848 | 2,232,180 | +0.28(+4.99%) |
Aug 28, 2002 | 5.723 | 5.790 | 5.560 | 5.570 | 3,039,034 | -0.24(-4.13%) |
Aug 27, 2002 | 6.116 | 6.116 | 5.762 | 5.810 | 2,580,576 | -0.21(-3.50%) |
Aug 26, 2002 | 5.848 | 6.040 | 5.771 | 6.021 | 2,312,315 | +0.23(+3.97%) |
Aug 23, 2002 | 5.743 | 5.934 | 5.704 | 5.790 | 1,830,091 | -0.09(-1.47%) |
Aug 22, 2002 | 5.810 | 5.982 | 5.666 | 5.877 | 2,765,118 | +0.07(+1.16%) |
Aug 21, 2002 | 5.963 | 5.992 | 5.666 | 5.810 | 3,154,503 | +0.04(+0.66%) |
Aug 20, 2002 | 5.752 | 5.838 | 5.628 | 5.771 | 1,620,457 | +0.09(+1.52%) |
Aug 16, 2002 | 5.589 | 5.800 | 5.503 | 5.685 | 2,067,236 | -0.07(-1.17%) |
Aug 15, 2002 | 5.723 | 5.867 | 5.512 | 5.752 | 2,362,696 | +0.10(+1.69%) |
Aug 14, 2002 | 5.570 | 5.733 | 5.254 | 5.656 | 2,981,038 | +0.27(+4.98%) |
Aug 13, 2002 | 5.647 | 5.819 | 5.359 | 5.388 | 3,282,490 | -0.26(-4.58%) |
Aug 12, 2002 | 5.493 | 5.762 | 5.474 | 5.647 | 2,618,878 | -0.06(-1.01%) |
Aug 07, 2002 | 5.580 | 5.704 | 5.397 | 5.704 | 2,728,194 | +0.29(+5.31%) |
Aug 06, 2002 | 5.110 | 5.560 | 5.100 | 5.417 | 2,590,181 | +0.28(+5.41%) |
Aug 05, 2002 | 5.024 | 5.225 | 4.937 | 5.139 | 2,440,494 | +0.05(+0.94%) |
Aug 02, 2002 | 5.369 | 5.388 | 4.995 | 5.091 | 2,597,599 | -0.28(-5.18%) |
Aug 01, 2002 | 5.273 | 5.541 | 5.139 | 5.369 | 1,612,091 | +0.09(+1.63%) |
Jul 31, 2002 | 5.704 | 5.885 | 5.254 | 5.282 | 2,665,713 | -0.55(-9.37%) |
Jul 30, 2002 | 5.445 | 5.847 | 5.330 | 5.829 | 3,037,886 | +0.44(+8.19%) |
Jul 29, 2002 | 5.311 | 5.493 | 5.244 | 5.388 | 3,024,822 | +0.35(+7.05%) |
Jul 26, 2002 | 4.966 | 5.167 | 4.861 | 5.033 | 4,218,348 | +0.13(+2.74%) |
Jul 25, 2002 | 5.062 | 5.215 | 4.870 | 4.899 | 3,198,209 | -0.16(-3.22%) |
Jul 24, 2002 | 4.822 | 5.158 | 4.736 | 5.062 | 4,773,185 | +0.25(+5.18%) |
Jul 23, 2002 | 5.139 | 5.167 | 4.698 | 4.813 | 4,396,845 | -0.23(-4.56%) |
Jul 22, 2002 | 5.014 | 5.225 | 4.985 | 5.043 | 2,679,064 | +0.00(+0.00%) |
Jul 19, 2002 | 4.985 | 5.359 | 4.937 | 5.043 | 2,586,751 | -0.33(-6.07%) |
Jul 17, 2002 | 5.445 | 5.608 | 5.196 | 5.369 | 2,821,133 | +0.37(+7.49%) |
Jul 12, 2002 | 5.139 | 5.234 | 4.985 | 4.995 | 3,291,774 | -0.04(-0.76%) |
Jul 11, 2002 | 4.813 | 5.081 | 4.650 | 5.033 | 3,010,349 | +0.23(+4.79%) |
Jul 10, 2002 | 4.880 | 5.119 | 4.784 | 4.803 | 4,738,118 | +0.01(+0.20%) |
Jul 09, 2002 | 5.675 | 4.956 | 4.506 | 4.793 | 10,638,757 | -0.88(-15.54%) |
Jul 08, 2002 | 6.251 | 6.327 | 5.608 | 5.675 | 3,214,898 | -0.58(-9.20%) |
Jul 05, 2002 | 5.886 | 6.308 | 5.877 | 6.251 | 1,670,816 | +0.55(+9.58%) |
Jul 04, 2002 | 5.474 | 5.800 | 5.369 | 5.704 | 2,397,118 | +0.00(+0.00%) |
Jul 03, 2002 | 5.474 | 5.800 | 5.369 | 5.704 | 2,392,007 | +0.08(+1.36%) |
Jul 02, 2002 | 5.560 | 5.790 | 5.559 | 5.628 | 3,568,296 | -0.15(-2.65%) |
Jul 01, 2002 | 5.810 | 5.829 | 5.551 | 5.781 | 4,124,261 | -0.01(-0.17%) |
Jun 28, 2002 | 5.512 | 5.982 | 5.417 | 5.790 | 7,718,844 | +0.25(+4.50%) |
Jun 27, 2002 | 5.589 | 5.762 | 5.129 | 5.541 | 3,603,448 | +0.26(+4.90%) |
Jun 26, 2002 | 5.129 | 5.752 | 4.880 | 5.282 | 7,134,611 | -0.40(-7.08%) |
Jun 25, 2002 | 7.133 | 7.133 | 5.647 | 5.685 | 3,330,576 | -0.91(-13.81%) |
Jun 21, 2002 | 6.366 | 6.835 | 6.260 | 6.596 | 5,224,301 | +0.02(+0.29%) |
Jun 20, 2002 | 7.363 | 7.420 | 6.423 | 6.577 | 5,021,316 | -0.76(-10.33%) |
Jun 19, 2002 | 8.839 | 8.849 | 7.324 | 7.334 | 5,629,436 | -1.38(-15.84%) |
Jun 18, 2002 | 9.050 | 9.146 | 8.628 | 8.715 | 2,775,133 | -0.39(-4.32%) |
Jun 17, 2002 | 9.194 | 9.255 | 8.945 | 9.108 | 1,267,246 | +0.10(+1.06%) |
Jun 14, 2002 | 8.676 | 9.098 | 8.437 | 9.012 | 1,603,329 | -0.23(-2.49%) |
Jun 12, 2002 | 8.964 | 9.299 | 8.772 | 9.242 | 2,222,505 | +0.02(+0.21%) |
Jun 11, 2002 | 9.750 | 9.750 | 9.194 | 9.223 | 1,850,645 | -0.27(-2.83%) |
Jun 10, 2002 | 9.568 | 9.731 | 9.376 | 9.491 | 1,087,522 | +0.01(+0.10%) |
Jun 07, 2002 | 9.280 | 9.817 | 9.021 | 9.481 | 2,241,072 | -0.01(-0.10%) |
Jun 06, 2002 | 9.788 | 9.865 | 9.443 | 9.491 | 1,600,617 | -0.36(-3.70%) |