Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.794 | 4.939 | 4.698 | 4.864 | 10,931,171 | +0.15(+3.11%) |
Jul 30, 2003 | 4.369 | 4.731 | 4.369 | 4.718 | 21,552,670 | +0.37(+8.54%) |
Jul 29, 2003 | 4.363 | 4.382 | 4.315 | 4.346 | 3,601,301 | +0.02(+0.36%) |
Jul 28, 2003 | 4.324 | 4.372 | 4.296 | 4.331 | 3,376,580 | +0.01(+0.31%) |
Jul 25, 2003 | 4.238 | 4.331 | 4.236 | 4.317 | 1,637,159 | +0.07(+1.76%) |
Jul 24, 2003 | 4.285 | 4.355 | 4.239 | 4.242 | 4,991,620 | +0.00(+0.00%) |
Jul 23, 2003 | 4.294 | 4.313 | 4.232 | 4.242 | 2,763,968 | -0.01(-0.24%) |
Jul 22, 2003 | 4.237 | 4.261 | 4.180 | 4.253 | 3,176,544 | +0.04(+0.86%) |
Jul 21, 2003 | 4.271 | 4.275 | 4.195 | 4.216 | 2,352,354 | -0.06(-1.36%) |
Jul 18, 2003 | 4.223 | 4.291 | 4.222 | 4.275 | 4,180,253 | +0.06(+1.38%) |
Jul 17, 2003 | 4.170 | 4.267 | 4.159 | 4.216 | 5,951,091 | +0.04(+1.00%) |
Jul 16, 2003 | 4.300 | 4.331 | 4.172 | 4.175 | 5,178,513 | -0.12(-2.74%) |
Jul 15, 2003 | 4.284 | 4.390 | 4.272 | 4.292 | 8,607,348 | +0.02(+0.58%) |
Jul 14, 2003 | 4.313 | 4.482 | 4.265 | 4.267 | 26,634,692 | -0.36(-7.75%) |
Jul 11, 2003 | 4.872 | 4.944 | 4.575 | 4.626 | 12,284,304 | -0.22(-4.57%) |
Jul 10, 2003 | 5.022 | 5.036 | 4.788 | 4.848 | 5,490,750 | -0.25(-4.95%) |
Jul 09, 2003 | 5.060 | 5.199 | 5.058 | 5.100 | 4,178,009 | +0.04(+0.80%) |
Jul 08, 2003 | 4.958 | 5.062 | 4.918 | 5.060 | 3,016,899 | +0.09(+1.84%) |
Jul 07, 2003 | 4.897 | 4.969 | 4.890 | 4.968 | 2,499,176 | +0.10(+1.99%) |
Jul 03, 2003 | 4.966 | 5.012 | 4.850 | 4.872 | 2,676,131 | -0.09(-1.91%) |
Jul 02, 2003 | 4.876 | 4.975 | 4.876 | 4.966 | 2,763,327 | +0.09(+1.86%) |
Jul 01, 2003 | 4.881 | 4.886 | 4.809 | 4.876 | 2,828,082 | -0.01(-0.11%) |
Jun 30, 2003 | 4.923 | 4.946 | 4.851 | 4.881 | 2,694,725 | -0.02(-0.47%) |
Jun 27, 2003 | 4.951 | 4.992 | 4.882 | 4.904 | 1,936,252 | -0.02(-0.42%) |
Jun 26, 2003 | 4.909 | 4.937 | 4.874 | 4.925 | 1,680,115 | +0.02(+0.32%) |
Jun 25, 2003 | 4.960 | 5.019 | 4.890 | 4.909 | 2,550,147 | -0.06(-1.13%) |
Jun 24, 2003 | 4.939 | 4.986 | 4.878 | 4.965 | 2,548,223 | +0.04(+0.72%) |
Jun 23, 2003 | 5.053 | 5.069 | 4.913 | 4.930 | 2,716,844 | -0.17(-3.28%) |
Jun 20, 2003 | 5.095 | 5.136 | 5.043 | 5.097 | 4,768,182 | +0.03(+0.60%) |
Jun 19, 2003 | 5.041 | 5.074 | 5.010 | 5.067 | 7,179,842 | +0.03(+0.52%) |
Jun 18, 2003 | 5.090 | 5.092 | 4.964 | 5.041 | 4,286,683 | -0.02(-0.33%) |
Jun 17, 2003 | 4.939 | 5.058 | 4.903 | 5.058 | 7,415,462 | +0.14(+2.92%) |
Jun 16, 2003 | 4.873 | 4.940 | 4.783 | 4.914 | 6,688,406 | +0.04(+0.85%) |
Jun 13, 2003 | 4.987 | 5.012 | 4.856 | 4.873 | 5,307,383 | -0.13(-2.58%) |
Jun 12, 2003 | 5.147 | 5.199 | 4.945 | 5.001 | 6,718,219 | -0.16(-3.04%) |
Jun 11, 2003 | 5.131 | 5.164 | 5.078 | 5.159 | 4,380,290 | -0.01(-0.10%) |
Jun 10, 2003 | 5.220 | 5.259 | 5.046 | 5.164 | 5,105,103 | -0.07(-1.35%) |
Jun 09, 2003 | 5.347 | 5.383 | 5.189 | 5.234 | 5,078,175 | -0.11(-2.08%) |
Jun 06, 2003 | 5.397 | 5.470 | 5.320 | 5.346 | 3,225,271 | -0.06(-1.13%) |
Jun 05, 2003 | 5.369 | 5.477 | 5.369 | 5.407 | 3,665,415 | -0.07(-1.27%) |
Jun 04, 2003 | 5.345 | 5.485 | 5.324 | 5.477 | 4,265,846 | +0.13(+2.37%) |
Jun 03, 2003 | 5.457 | 5.510 | 5.240 | 5.350 | 10,257,009 | -0.27(-4.72%) |
Jun 02, 2003 | 5.849 | 5.970 | 5.506 | 5.615 | 9,414,868 | -0.22(-3.74%) |
May 30, 2003 | 5.729 | 5.833 | 5.720 | 5.833 | 4,168,713 | +0.12(+2.11%) |
May 29, 2003 | 5.825 | 5.865 | 5.676 | 5.713 | 2,872,962 | -0.12(-1.98%) |
May 28, 2003 | 5.818 | 5.874 | 5.802 | 5.828 | 2,520,975 | +0.03(+0.50%) |
May 27, 2003 | 5.664 | 5.799 | 5.637 | 5.799 | 2,108,079 | +0.11(+1.96%) |
May 23, 2003 | 5.716 | 5.735 | 5.647 | 5.688 | 1,996,199 | -0.05(-0.83%) |
May 22, 2003 | 5.730 | 5.818 | 5.696 | 5.736 | 3,100,568 | +0.01(+0.09%) |
May 21, 2003 | 5.635 | 5.771 | 5.617 | 5.730 | 4,657,905 | +0.10(+1.70%) |
May 20, 2003 | 5.563 | 5.709 | 5.542 | 5.635 | 4,449,213 | +0.12(+2.24%) |
May 19, 2003 | 5.605 | 5.631 | 5.511 | 5.511 | 2,937,077 | -0.14(-2.50%) |
May 16, 2003 | 5.505 | 5.662 | 5.459 | 5.652 | 4,543,141 | +0.14(+2.62%) |
May 15, 2003 | 5.542 | 5.544 | 5.433 | 5.508 | 2,939,962 | +0.02(+0.32%) |
May 14, 2003 | 5.397 | 5.506 | 5.395 | 5.490 | 2,730,308 | +0.09(+1.73%) |
May 13, 2003 | 5.354 | 5.442 | 5.334 | 5.397 | 2,386,976 | +0.04(+0.80%) |
May 12, 2003 | 5.350 | 5.393 | 5.303 | 5.354 | 4,628,092 | +0.00(+0.08%) |
May 09, 2003 | 5.407 | 5.438 | 5.335 | 5.350 | 3,911,935 | -0.06(-1.02%) |
May 08, 2003 | 5.516 | 5.526 | 5.384 | 5.405 | 2,954,388 | -0.11(-2.00%) |
May 07, 2003 | 5.552 | 5.587 | 5.499 | 5.515 | 3,299,002 | -0.04(-0.66%) |
May 06, 2003 | 5.355 | 5.609 | 5.307 | 5.552 | 6,165,874 | +0.20(+3.69%) |
May 05, 2003 | 5.273 | 5.399 | 5.260 | 5.354 | 4,974,630 | +0.07(+1.40%) |
May 02, 2003 | 5.407 | 5.491 | 5.092 | 5.280 | 14,461,947 | -0.30(-5.35%) |
May 01, 2003 | 5.439 | 5.610 | 5.323 | 5.579 | 6,703,793 | +0.14(+2.58%) |
Apr 30, 2003 | 5.265 | 5.491 | 5.254 | 5.438 | 4,631,618 | +0.20(+3.81%) |
Apr 29, 2003 | 5.258 | 5.276 | 5.160 | 5.239 | 3,261,175 | +0.00(+0.08%) |
Apr 28, 2003 | 5.082 | 5.239 | 5.079 | 5.234 | 2,550,788 | +0.15(+3.05%) |
Apr 25, 2003 | 5.178 | 5.199 | 5.074 | 5.079 | 2,246,565 | -0.11(-2.05%) |
Apr 24, 2003 | 5.202 | 5.241 | 5.041 | 5.186 | 4,566,542 | +0.06(+1.20%) |
Apr 23, 2003 | 5.100 | 5.131 | 4.990 | 5.124 | 2,537,003 | +0.05(+0.96%) |
Apr 22, 2003 | 4.893 | 5.077 | 4.836 | 5.075 | 3,569,244 | +0.18(+3.72%) |
Apr 21, 2003 | 4.965 | 4.982 | 4.877 | 4.893 | 2,721,011 | -0.06(-1.24%) |
Apr 17, 2003 | 4.900 | 4.955 | 4.880 | 4.955 | 2,663,629 | +0.08(+1.64%) |
Apr 16, 2003 | 5.053 | 5.081 | 4.861 | 4.875 | 4,013,556 | -0.16(-3.16%) |
Apr 15, 2003 | 4.939 | 5.045 | 4.831 | 5.034 | 1,989,146 | +0.09(+1.92%) |
Apr 14, 2003 | 4.885 | 4.943 | 4.867 | 4.939 | 2,156,805 | +0.05(+1.11%) |
Apr 11, 2003 | 4.888 | 4.977 | 4.857 | 4.885 | 1,533,614 | -0.00(-0.04%) |
Apr 10, 2003 | 4.853 | 4.903 | 4.751 | 4.887 | 3,644,899 | +0.03(+0.71%) |
Apr 09, 2003 | 4.929 | 5.001 | 4.813 | 4.853 | 2,238,551 | -0.07(-1.52%) |
Apr 08, 2003 | 4.995 | 5.011 | 4.904 | 4.928 | 2,697,610 | -0.07(-1.33%) |
Apr 07, 2003 | 5.111 | 5.171 | 4.991 | 4.994 | 2,342,416 | -0.02(-0.37%) |
Apr 04, 2003 | 4.983 | 5.024 | 4.949 | 5.013 | 3,315,031 | +0.06(+1.13%) |
Apr 03, 2003 | 4.903 | 4.989 | 4.843 | 4.957 | 3,241,620 | +0.05(+1.10%) |
Apr 02, 2003 | 4.864 | 4.938 | 4.854 | 4.903 | 2,192,068 | +0.08(+1.73%) |
Apr 01, 2003 | 4.762 | 4.870 | 4.732 | 4.820 | 4,074,785 | +0.07(+1.38%) |
Mar 31, 2003 | 4.574 | 4.797 | 4.574 | 4.754 | 4,314,894 | -0.01(-0.22%) |
Mar 28, 2003 | 4.736 | 4.800 | 4.694 | 4.764 | 2,347,545 | +0.03(+0.59%) |
Mar 27, 2003 | 4.660 | 4.771 | 4.654 | 4.736 | 2,267,723 | +0.02(+0.37%) |
Mar 26, 2003 | 4.744 | 4.761 | 4.670 | 4.719 | 2,504,626 | -0.02(-0.44%) |
Mar 25, 2003 | 4.656 | 4.795 | 4.638 | 4.739 | 2,519,372 | +0.09(+2.04%) |
Mar 24, 2003 | 4.730 | 4.752 | 4.631 | 4.645 | 2,723,897 | -0.17(-3.48%) |
Mar 21, 2003 | 4.731 | 4.824 | 4.685 | 4.812 | 3,968,356 | +0.13(+2.82%) |
Mar 20, 2003 | 4.617 | 4.691 | 4.534 | 4.680 | 3,720,874 | +0.08(+1.79%) |
Mar 19, 2003 | 4.490 | 4.625 | 4.475 | 4.598 | 4,087,288 | +0.13(+3.00%) |
Mar 18, 2003 | 4.510 | 4.530 | 4.442 | 4.464 | 3,797,491 | -0.05(-1.13%) |
Mar 17, 2003 | 4.346 | 4.534 | 4.322 | 4.515 | 5,102,538 | +0.16(+3.68%) |
Mar 14, 2003 | 4.378 | 4.450 | 4.336 | 4.355 | 3,911,614 | +0.02(+0.58%) |
Mar 13, 2003 | 4.253 | 4.331 | 4.245 | 4.330 | 3,866,093 | +0.11(+2.69%) |
Mar 12, 2003 | 4.159 | 4.223 | 4.110 | 4.216 | 3,183,276 | +0.06(+1.43%) |
Mar 11, 2003 | 4.216 | 4.259 | 4.145 | 4.157 | 3,599,698 | -0.06(-1.41%) |
Mar 10, 2003 | 4.367 | 4.367 | 4.190 | 4.216 | 3,123,970 | -0.16(-3.57%) |
Mar 07, 2003 | 4.317 | 4.384 | 4.281 | 4.372 | 3,329,456 | +0.01(+0.12%) |
Mar 06, 2003 | 4.404 | 4.411 | 4.347 | 4.367 | 4,008,427 | -0.05(-1.06%) |
Mar 05, 2003 | 4.393 | 4.434 | 4.348 | 4.414 | 3,149,616 | +0.03(+0.74%) |
Mar 04, 2003 | 4.456 | 4.457 | 4.381 | 4.382 | 2,404,287 | -0.09(-1.91%) |
Mar 03, 2003 | 4.482 | 4.542 | 4.451 | 4.467 | 2,686,390 | -0.00(-0.02%) |
Feb 28, 2003 | 4.410 | 4.471 | 4.388 | 4.468 | 2,930,024 | +0.08(+1.82%) |
Feb 27, 2003 | 4.378 | 4.411 | 4.324 | 4.388 | 3,678,238 | +0.02(+0.48%) |
Feb 26, 2003 | 4.371 | 4.390 | 4.328 | 4.367 | 4,490,887 | -0.00(-0.09%) |
Feb 25, 2003 | 4.367 | 4.391 | 4.334 | 4.371 | 4,094,340 | -0.03(-0.78%) |
Feb 24, 2003 | 4.471 | 4.478 | 4.367 | 4.406 | 4,348,874 | -0.09(-1.90%) |
Feb 21, 2003 | 4.440 | 4.501 | 4.386 | 4.491 | 4,471,333 | +0.04(+0.91%) |
Feb 20, 2003 | 4.534 | 4.534 | 4.435 | 4.450 | 4,274,502 | -0.07(-1.59%) |
Feb 19, 2003 | 4.539 | 4.560 | 4.492 | 4.522 | 3,877,954 | +0.00(+0.07%) |
Feb 18, 2003 | 4.388 | 4.576 | 4.388 | 4.519 | 3,220,783 | +0.15(+3.40%) |
Feb 14, 2003 | 4.372 | 4.393 | 4.291 | 4.370 | 4,313,291 | -0.01(-0.14%) |
Feb 13, 2003 | 4.419 | 4.463 | 4.326 | 4.377 | 3,114,673 | -0.02(-0.57%) |
Feb 12, 2003 | 4.450 | 4.497 | 4.392 | 4.402 | 4,015,480 | -0.08(-1.88%) |
Feb 11, 2003 | 4.452 | 4.619 | 4.452 | 4.486 | 5,404,516 | +0.03(+0.77%) |
Feb 10, 2003 | 4.474 | 4.528 | 4.430 | 4.451 | 5,029,448 | -0.02(-0.49%) |
Feb 07, 2003 | 4.315 | 4.554 | 4.315 | 4.473 | 14,033,022 | +0.40(+9.69%) |
Feb 06, 2003 | 4.248 | 4.250 | 4.066 | 4.078 | 4,923,980 | -0.16(-3.71%) |
Feb 05, 2003 | 4.261 | 4.319 | 4.234 | 4.235 | 6,263,007 | -0.02(-0.51%) |
Feb 04, 2003 | 4.410 | 4.410 | 4.224 | 4.257 | 7,970,372 | -0.15(-3.44%) |
Feb 03, 2003 | 4.570 | 4.572 | 4.389 | 4.409 | 4,223,851 | -0.13(-2.91%) |
Jan 31, 2003 | 4.461 | 4.557 | 4.461 | 4.541 | 3,440,374 | +0.07(+1.63%) |
Jan 30, 2003 | 4.467 | 4.516 | 4.456 | 4.468 | 3,751,970 | +0.00(+0.02%) |
Jan 29, 2003 | 4.362 | 4.488 | 4.305 | 4.467 | 3,792,041 | +0.11(+2.43%) |
Jan 28, 2003 | 4.419 | 4.454 | 4.310 | 4.361 | 3,869,619 | -0.03(-0.73%) |
Jan 27, 2003 | 4.523 | 4.523 | 4.393 | 4.393 | 3,386,518 | -0.13(-2.87%) |
Jan 24, 2003 | 4.664 | 4.666 | 4.520 | 4.523 | 2,976,828 | -0.14(-3.03%) |
Jan 23, 2003 | 4.596 | 4.690 | 4.596 | 4.665 | 2,782,241 | +0.06(+1.40%) |
Jan 22, 2003 | 4.698 | 4.698 | 4.591 | 4.600 | 2,838,341 | -0.10(-2.06%) |
Jan 21, 2003 | 4.833 | 4.844 | 4.693 | 4.697 | 3,328,815 | -0.11(-2.29%) |
Jan 17, 2003 | 4.773 | 4.852 | 4.752 | 4.807 | 3,219,180 | -0.00(-0.09%) |
Jan 16, 2003 | 4.762 | 4.828 | 4.735 | 4.811 | 3,261,816 | +0.08(+1.69%) |
Jan 15, 2003 | 4.758 | 4.774 | 4.684 | 4.731 | 2,891,876 | -0.03(-0.55%) |
Jan 14, 2003 | 4.622 | 4.855 | 4.601 | 4.757 | 5,355,148 | +0.12(+2.56%) |
Jan 13, 2003 | 4.608 | 4.674 | 4.589 | 4.639 | 3,050,238 | +0.03(+0.68%) |
Jan 10, 2003 | 4.518 | 4.669 | 4.442 | 4.607 | 5,342,967 | +0.07(+1.63%) |
Jan 09, 2003 | 4.428 | 4.587 | 4.428 | 4.534 | 3,205,716 | +0.11(+2.40%) |
Jan 08, 2003 | 4.315 | 4.481 | 4.308 | 4.428 | 5,206,403 | +0.13(+3.10%) |
Jan 07, 2003 | 4.315 | 4.350 | 4.274 | 4.294 | 4,785,813 | -0.02(-0.48%) |
Jan 06, 2003 | 4.303 | 4.371 | 4.274 | 4.315 | 5,247,116 | +0.01(+0.29%) |
Jan 03, 2003 | 4.341 | 4.374 | 4.296 | 4.303 | 5,896,594 | -0.12(-2.64%) |
Jan 02, 2003 | 4.276 | 4.419 | 4.271 | 4.419 | 4,108,766 | +0.14(+3.36%) |
Dec 31, 2002 | 4.274 | 4.313 | 4.257 | 4.276 | 2,936,436 | -0.01(-0.15%) |
Dec 30, 2002 | 4.410 | 4.411 | 4.243 | 4.282 | 6,809,261 | -0.14(-3.13%) |
Dec 27, 2002 | 4.428 | 4.440 | 4.405 | 4.420 | 2,343,699 | +0.00(+0.02%) |
Dec 26, 2002 | 4.458 | 4.503 | 4.379 | 4.419 | 2,478,018 | -0.04(-0.86%) |
Dec 24, 2002 | 4.456 | 4.477 | 4.440 | 4.458 | 953,379 | +0.00(+0.05%) |
Dec 23, 2002 | 4.461 | 4.494 | 4.435 | 4.456 | 2,609,132 | -0.01(-0.21%) |
Dec 20, 2002 | 4.497 | 4.544 | 4.431 | 4.465 | 4,801,201 | +0.03(+0.68%) |
Dec 19, 2002 | 4.461 | 4.525 | 4.435 | 4.435 | 2,828,082 | -0.03(-0.77%) |
Dec 18, 2002 | 4.492 | 4.520 | 4.464 | 4.469 | 2,508,472 | -0.00(-0.05%) |
Dec 17, 2002 | 4.463 | 4.492 | 4.460 | 4.471 | 2,260,029 | +0.02(+0.51%) |
Dec 16, 2002 | 4.378 | 4.461 | 4.378 | 4.448 | 1,998,443 | +0.08(+1.78%) |
Dec 13, 2002 | 4.341 | 4.430 | 4.294 | 4.370 | 3,600,019 | -0.13(-2.87%) |
Dec 12, 2002 | 4.479 | 4.570 | 4.463 | 4.499 | 1,554,451 | +0.01(+0.30%) |
Dec 11, 2002 | 4.469 | 4.509 | 4.461 | 4.486 | 1,517,265 | -0.01(-0.25%) |
Dec 10, 2002 | 4.449 | 4.497 | 4.449 | 4.497 | 2,423,521 | +0.05(+1.08%) |
Dec 09, 2002 | 4.505 | 4.526 | 4.445 | 4.449 | 2,522,898 | -0.07(-1.50%) |
Dec 06, 2002 | 4.471 | 4.545 | 4.462 | 4.517 | 2,624,840 | +0.03(+0.58%) |
Dec 05, 2002 | 4.471 | 4.512 | 4.442 | 4.491 | 2,599,194 | +0.02(+0.49%) |
Dec 04, 2002 | 4.471 | 4.541 | 4.442 | 4.469 | 4,625,207 | -0.02(-0.42%) |
Dec 03, 2002 | 4.486 | 4.539 | 4.456 | 4.488 | 3,612,842 | -0.01(-0.21%) |
Dec 02, 2002 | 4.565 | 4.602 | 4.423 | 4.497 | 4,012,594 | -0.03(-0.64%) |
Nov 29, 2002 | 4.471 | 4.656 | 4.463 | 4.526 | 2,645,677 | +0.10(+2.33%) |
Nov 27, 2002 | 4.289 | 4.428 | 4.263 | 4.423 | 3,219,821 | +0.21(+4.98%) |
Nov 26, 2002 | 4.211 | 4.284 | 4.201 | 4.213 | 2,949,579 | +0.01(+0.32%) |
Nov 25, 2002 | 4.227 | 4.284 | 4.155 | 4.200 | 5,019,189 | -0.12(-2.79%) |
Nov 22, 2002 | 4.268 | 4.371 | 4.234 | 4.320 | 3,966,753 | +0.11(+2.69%) |
Nov 21, 2002 | 4.263 | 4.263 | 4.180 | 4.207 | 5,835,044 | +0.06(+1.53%) |
Nov 20, 2002 | 4.008 | 4.145 | 3.972 | 4.144 | 4,506,275 | +0.14(+3.40%) |
Nov 19, 2002 | 3.993 | 4.064 | 3.930 | 4.007 | 3,558,024 | +0.06(+1.47%) |
Nov 18, 2002 | 3.977 | 3.994 | 3.945 | 3.949 | 2,768,456 | -0.01(-0.26%) |
Nov 15, 2002 | 3.891 | 3.980 | 3.888 | 3.960 | 3,908,409 | +0.07(+1.85%) |
Nov 14, 2002 | 3.868 | 3.950 | 3.866 | 3.888 | 3,565,718 | +0.04(+1.03%) |
Nov 13, 2002 | 3.792 | 3.908 | 3.771 | 3.848 | 3,601,942 | +0.06(+1.62%) |
Nov 12, 2002 | 3.712 | 3.814 | 3.712 | 3.787 | 3,495,192 | +0.03(+0.91%) |
Nov 11, 2002 | 3.782 | 3.821 | 3.723 | 3.753 | 2,876,168 | -0.02(-0.50%) |
Nov 08, 2002 | 3.897 | 3.943 | 3.753 | 3.771 | 5,613,850 | -0.13(-3.23%) |
Nov 07, 2002 | 4.021 | 4.043 | 3.897 | 3.897 | 3,581,105 | -0.11(-2.83%) |
Nov 06, 2002 | 4.055 | 4.073 | 3.906 | 4.011 | 5,728,935 | -0.01(-0.18%) |
Nov 05, 2002 | 4.042 | 4.073 | 3.978 | 4.018 | 4,118,704 | -0.02(-0.59%) |
Nov 04, 2002 | 4.019 | 4.150 | 3.915 | 4.042 | 8,147,327 | +0.05(+1.22%) |
Nov 01, 2002 | 3.759 | 3.993 | 3.551 | 3.993 | 14,891,833 | +0.23(+6.25%) |
Oct 31, 2002 | 3.790 | 3.837 | 3.733 | 3.758 | 10,260,856 | +0.00(+0.11%) |
Oct 30, 2002 | 3.825 | 3.871 | 3.739 | 3.754 | 10,004,078 | -0.06(-1.61%) |
Oct 29, 2002 | 3.993 | 4.080 | 3.797 | 3.815 | 19,564,486 | -0.20(-4.90%) |
Oct 28, 2002 | 4.107 | 4.142 | 3.775 | 4.012 | 32,146,600 | -0.08(-2.06%) |
Oct 25, 2002 | 4.383 | 4.575 | 3.608 | 4.096 | 117,540,464 | -2.76(-40.30%) |
Oct 22, 2002 | 6.633 | 6.997 | 6.633 | 6.861 | 4,733,881 | +0.23(+3.45%) |
Oct 21, 2002 | 6.530 | 6.683 | 6.494 | 6.632 | 3,950,724 | +0.06(+0.92%) |
Oct 18, 2002 | 6.421 | 6.654 | 6.294 | 6.572 | 4,665,278 | +0.29(+4.65%) |
Oct 17, 2002 | 6.821 | 6.831 | 6.218 | 6.279 | 7,360,965 | -0.37(-5.54%) |
Oct 16, 2002 | 6.764 | 6.785 | 6.632 | 6.647 | 2,775,509 | -0.14(-2.02%) |
Oct 15, 2002 | 6.629 | 6.806 | 6.592 | 6.785 | 3,755,496 | +0.28(+4.33%) |
Oct 14, 2002 | 6.410 | 6.561 | 6.398 | 6.503 | 2,240,154 | +0.09(+1.44%) |
Oct 11, 2002 | 6.135 | 6.437 | 6.135 | 6.410 | 4,254,626 | +0.34(+5.66%) |
Oct 10, 2002 | 6.161 | 6.221 | 6.010 | 6.067 | 5,585,319 | +0.09(+1.48%) |
Oct 09, 2002 | 6.213 | 6.213 | 5.939 | 5.979 | 5,608,721 | -0.35(-5.58%) |
Oct 08, 2002 | 6.057 | 6.405 | 6.041 | 6.332 | 5,629,878 | +0.30(+5.02%) |
Oct 07, 2002 | 6.488 | 6.523 | 6.010 | 6.030 | 5,411,890 | -0.44(-6.74%) |
Oct 04, 2002 | 7.207 | 7.207 | 6.386 | 6.466 | 10,310,224 | -0.74(-10.27%) |
Oct 03, 2002 | 7.497 | 7.611 | 7.204 | 7.206 | 2,899,890 | -0.25(-3.41%) |
Oct 02, 2002 | 7.639 | 7.714 | 7.461 | 7.461 | 2,450,128 | -0.18(-2.37%) |
Oct 01, 2002 | 7.435 | 7.667 | 7.346 | 7.642 | 2,750,504 | +0.28(+3.87%) |
Sep 30, 2002 | 7.435 | 7.486 | 7.195 | 7.357 | 3,157,630 | -0.13(-1.68%) |
Sep 27, 2002 | 7.617 | 7.773 | 7.441 | 7.482 | 2,491,162 | -0.20(-2.62%) |
Sep 26, 2002 | 7.518 | 7.753 | 7.468 | 7.684 | 4,579,365 | +0.28(+3.79%) |
Sep 25, 2002 | 7.487 | 7.517 | 7.341 | 7.403 | 3,117,558 | -0.04(-0.49%) |
Sep 24, 2002 | 7.652 | 7.663 | 7.422 | 7.440 | 3,050,559 | -0.21(-2.76%) |
Sep 23, 2002 | 7.549 | 7.683 | 7.529 | 7.651 | 2,651,447 | +0.08(+1.11%) |
Sep 20, 2002 | 7.832 | 7.886 | 7.503 | 7.567 | 3,742,353 | -0.26(-3.37%) |
Sep 19, 2002 | 7.939 | 7.955 | 7.819 | 7.831 | 1,969,912 | -0.16(-1.95%) |
Sep 18, 2002 | 8.010 | 8.047 | 7.893 | 7.987 | 1,630,427 | -0.02(-0.29%) |
Sep 17, 2002 | 8.284 | 8.314 | 7.986 | 8.010 | 2,272,852 | -0.17(-2.08%) |
Sep 16, 2002 | 8.152 | 8.206 | 8.007 | 8.180 | 1,622,733 | +0.00(+0.05%) |
Sep 13, 2002 | 8.121 | 8.266 | 8.079 | 8.176 | 1,808,985 | +0.03(+0.40%) |
Sep 12, 2002 | 8.183 | 8.304 | 8.136 | 8.144 | 2,086,921 | -0.06(-0.75%) |
Sep 11, 2002 | 8.256 | 8.256 | 8.182 | 8.205 | 1,622,092 | +0.07(+0.82%) |
Sep 10, 2002 | 8.150 | 8.204 | 8.085 | 8.139 | 2,494,688 | -0.02(-0.24%) |
Sep 09, 2002 | 8.027 | 8.186 | 7.975 | 8.158 | 3,830,510 | +0.13(+1.59%) |
Sep 06, 2002 | 8.370 | 8.370 | 8.012 | 8.030 | 3,815,763 | -0.15(-1.81%) |
Sep 05, 2002 | 8.214 | 8.308 | 8.090 | 8.178 | 6,297,308 | -0.14(-1.69%) |
Sep 04, 2002 | 7.903 | 8.341 | 7.903 | 8.318 | 89,631,824 | -0.28(-3.21%) |
Sep 03, 2002 | 8.828 | 8.828 | 8.591 | 8.594 | 2,875,848 | -0.26(-2.90%) |
Aug 30, 2002 | 8.828 | 9.021 | 8.818 | 8.851 | 921,002 | -0.02(-0.28%) |
Aug 29, 2002 | 8.849 | 8.963 | 8.747 | 8.876 | 1,595,164 | +0.01(+0.12%) |
Aug 28, 2002 | 8.974 | 8.994 | 8.808 | 8.865 | 1,828,861 | -0.11(-1.21%) |
Aug 27, 2002 | 9.184 | 9.228 | 8.949 | 8.974 | 2,095,897 | -0.21(-2.29%) |
Aug 26, 2002 | 9.130 | 9.204 | 8.995 | 9.184 | 1,684,603 | +0.13(+1.42%) |
Aug 23, 2002 | 9.166 | 9.176 | 9.043 | 9.055 | 1,683,642 | -0.17(-1.88%) |
Aug 22, 2002 | 8.994 | 9.270 | 8.922 | 9.228 | 4,199,488 | +0.23(+2.60%) |
Aug 21, 2002 | 8.942 | 9.078 | 8.733 | 8.994 | 2,059,352 | +0.14(+1.61%) |
Aug 20, 2002 | 8.896 | 8.914 | 8.743 | 8.852 | 1,569,198 | +0.16(+1.89%) |
Aug 16, 2002 | 8.672 | 8.793 | 8.601 | 8.688 | 2,952,785 | +0.03(+0.32%) |
Aug 15, 2002 | 8.578 | 8.734 | 8.485 | 8.660 | 2,358,124 | +0.11(+1.31%) |
Aug 14, 2002 | 8.360 | 8.550 | 8.178 | 8.547 | 2,411,019 | +0.21(+2.54%) |
Aug 13, 2002 | 8.506 | 8.629 | 8.292 | 8.335 | 3,494,230 | -0.29(-3.35%) |
Aug 12, 2002 | 8.630 | 8.693 | 8.474 | 8.624 | 1,662,804 | +0.43(+5.27%) |
Aug 07, 2002 | 8.370 | 8.417 | 8.048 | 8.193 | 3,961,624 | -0.09(-1.08%) |
Aug 06, 2002 | 8.329 | 8.495 | 8.204 | 8.282 | 3,642,655 | +0.02(+0.24%) |
Aug 05, 2002 | 8.578 | 8.579 | 8.251 | 8.262 | 5,041,629 | -0.47(-5.35%) |
Aug 02, 2002 | 9.005 | 9.006 | 8.636 | 8.729 | 6,723,669 | -0.37(-4.04%) |