Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.742 | 6.812 | 6.734 | 6.773 | 4,396,176 | -0.02(-0.34%) |
Aug 28, 2003 | 6.649 | 6.807 | 6.644 | 6.796 | 6,582,489 | +0.18(+2.69%) |
Aug 27, 2003 | 6.571 | 6.661 | 6.570 | 6.618 | 4,279,715 | +0.03(+0.45%) |
Aug 26, 2003 | 6.553 | 6.641 | 6.494 | 6.588 | 4,647,487 | +0.01(+0.19%) |
Aug 25, 2003 | 6.533 | 6.629 | 6.533 | 6.576 | 7,766,137 | +0.02(+0.28%) |
Aug 22, 2003 | 6.703 | 6.719 | 6.542 | 6.558 | 7,526,439 | -0.13(-1.99%) |
Aug 21, 2003 | 6.649 | 6.708 | 6.618 | 6.691 | 5,962,114 | +0.04(+0.63%) |
Aug 20, 2003 | 6.649 | 6.719 | 6.627 | 6.649 | 4,448,438 | -0.03(-0.46%) |
Aug 19, 2003 | 6.664 | 6.688 | 6.593 | 6.680 | 6,515,064 | +0.06(+0.91%) |
Aug 18, 2003 | 6.525 | 6.626 | 6.525 | 6.619 | 7,176,410 | +0.05(+0.73%) |
Aug 15, 2003 | 6.588 | 6.641 | 6.551 | 6.571 | 3,327,376 | -0.04(-0.56%) |
Aug 14, 2003 | 6.548 | 6.722 | 6.511 | 6.609 | 8,154,879 | +0.06(+0.95%) |
Aug 13, 2003 | 6.489 | 6.638 | 6.489 | 6.547 | 7,997,447 | -0.06(-0.87%) |
Aug 12, 2003 | 6.424 | 6.612 | 6.424 | 6.604 | 6,598,942 | +0.18(+2.82%) |
Aug 11, 2003 | 6.413 | 6.499 | 6.308 | 6.423 | 7,027,688 | -0.00(-0.07%) |
Aug 08, 2003 | 6.300 | 6.427 | 6.300 | 6.427 | 6,496,030 | +0.14(+2.17%) |
Aug 07, 2003 | 6.238 | 6.313 | 6.153 | 6.291 | 11,125,452 | +0.27(+4.48%) |
Aug 06, 2003 | 6.044 | 6.082 | 5.981 | 6.021 | 6,643,462 | +0.05(+0.78%) |
Aug 05, 2003 | 6.099 | 6.122 | 5.967 | 5.975 | 5,678,542 | -0.15(-2.53%) |
Aug 04, 2003 | 6.218 | 6.238 | 6.021 | 6.130 | 6,675,723 | -0.09(-1.37%) |
Aug 01, 2003 | 6.199 | 6.254 | 6.165 | 6.215 | 4,637,487 | +0.01(+0.22%) |
Jul 31, 2003 | 6.220 | 6.339 | 6.198 | 6.201 | 5,630,473 | -0.01(-0.22%) |
Jul 30, 2003 | 6.145 | 6.238 | 6.133 | 6.215 | 6,570,875 | +0.09(+1.52%) |
Jul 29, 2003 | 6.204 | 6.210 | 6.062 | 6.122 | 7,555,797 | -0.09(-1.42%) |
Jul 28, 2003 | 6.131 | 6.246 | 6.131 | 6.210 | 6,318,273 | +0.12(+1.93%) |
Jul 25, 2003 | 5.998 | 6.096 | 5.944 | 6.093 | 3,545,137 | +0.08(+1.34%) |
Jul 24, 2003 | 6.051 | 6.170 | 6.012 | 6.012 | 5,110,430 | -0.03(-0.49%) |
Jul 23, 2003 | 6.007 | 6.046 | 5.920 | 6.041 | 4,066,793 | +0.06(+1.01%) |
Jul 22, 2003 | 5.838 | 6.006 | 5.758 | 5.981 | 7,439,335 | +0.17(+2.93%) |
Jul 21, 2003 | 5.838 | 5.854 | 5.775 | 5.810 | 2,873,467 | -0.03(-0.56%) |
Jul 18, 2003 | 5.866 | 5.905 | 5.795 | 5.843 | 4,758,142 | +0.00(+0.00%) |
Jul 17, 2003 | 5.882 | 5.945 | 5.826 | 5.843 | 4,546,189 | -0.11(-1.80%) |
Jul 16, 2003 | 6.021 | 6.040 | 5.907 | 5.950 | 5,031,391 | -0.02(-0.29%) |
Jul 15, 2003 | 5.998 | 6.015 | 5.950 | 5.967 | 9,055,600 | +0.04(+0.71%) |
Jul 14, 2003 | 5.936 | 6.018 | 5.920 | 5.925 | 4,132,283 | +0.09(+1.46%) |
Jul 11, 2003 | 5.750 | 5.872 | 5.745 | 5.840 | 4,527,155 | +0.10(+1.78%) |
Jul 10, 2003 | 5.863 | 5.863 | 5.631 | 5.738 | 5,556,596 | -0.13(-2.14%) |
Jul 09, 2003 | 5.917 | 5.993 | 5.863 | 5.863 | 5,715,319 | -0.08(-1.30%) |
Jul 08, 2003 | 5.862 | 5.956 | 5.859 | 5.941 | 5,342,385 | +0.11(+1.86%) |
Jul 07, 2003 | 5.696 | 5.835 | 5.690 | 5.832 | 6,279,560 | +0.19(+3.41%) |
Jul 03, 2003 | 5.679 | 5.696 | 5.581 | 5.640 | 2,761,200 | -0.06(-1.06%) |
Jul 02, 2003 | 5.767 | 5.803 | 5.640 | 5.700 | 4,181,964 | -0.07(-1.16%) |
Jul 01, 2003 | 5.711 | 5.772 | 5.593 | 5.767 | 7,606,446 | +0.06(+0.98%) |
Jun 30, 2003 | 5.676 | 5.753 | 5.651 | 5.711 | 5,206,567 | +0.07(+1.32%) |
Jun 27, 2003 | 5.657 | 5.719 | 5.601 | 5.637 | 4,194,869 | -0.03(-0.49%) |
Jun 26, 2003 | 5.580 | 5.666 | 5.541 | 5.665 | 4,683,620 | +0.10(+1.78%) |
Jun 25, 2003 | 5.541 | 5.642 | 5.533 | 5.566 | 4,707,170 | +0.02(+0.45%) |
Jun 24, 2003 | 5.505 | 5.611 | 5.500 | 5.541 | 4,075,826 | +0.03(+0.62%) |
Jun 23, 2003 | 5.533 | 5.541 | 5.451 | 5.507 | 4,003,885 | -0.04(-0.64%) |
Jun 20, 2003 | 5.553 | 5.589 | 5.487 | 5.542 | 6,436,025 | +0.01(+0.20%) |
Jun 19, 2003 | 5.665 | 5.725 | 5.518 | 5.531 | 4,606,194 | -0.12(-2.14%) |
Jun 18, 2003 | 5.761 | 5.761 | 5.623 | 5.652 | 6,614,750 | -0.13(-2.33%) |
Jun 17, 2003 | 5.848 | 5.889 | 5.787 | 5.787 | 6,790,571 | +0.01(+0.11%) |
Jun 16, 2003 | 5.642 | 5.798 | 5.642 | 5.781 | 4,631,034 | +0.15(+2.67%) |
Jun 13, 2003 | 5.714 | 5.812 | 5.580 | 5.631 | 8,198,754 | -0.04(-0.68%) |
Jun 12, 2003 | 5.654 | 5.682 | 5.578 | 5.669 | 5,016,551 | +0.04(+0.74%) |
Jun 11, 2003 | 5.516 | 5.673 | 5.502 | 5.628 | 5,962,437 | +0.11(+2.02%) |
Jun 10, 2003 | 5.566 | 5.584 | 5.465 | 5.516 | 6,714,435 | -0.02(-0.36%) |
Jun 09, 2003 | 5.587 | 5.603 | 5.510 | 5.536 | 5,943,080 | -0.12(-2.14%) |
Jun 06, 2003 | 5.580 | 5.741 | 5.580 | 5.657 | 10,691,544 | +0.14(+2.61%) |
Jun 05, 2003 | 5.341 | 5.556 | 5.277 | 5.513 | 6,756,374 | +0.17(+3.22%) |
Jun 04, 2003 | 5.270 | 5.378 | 5.270 | 5.341 | 5,006,227 | +0.05(+0.97%) |
Jun 03, 2003 | 5.211 | 5.313 | 5.167 | 5.290 | 6,201,489 | +0.07(+1.43%) |
Jun 02, 2003 | 5.094 | 5.282 | 5.068 | 5.215 | 10,611,860 | +0.18(+3.54%) |
May 30, 2003 | 4.967 | 5.039 | 4.946 | 5.037 | 6,374,407 | +0.11(+2.23%) |
May 29, 2003 | 5.006 | 5.053 | 4.907 | 4.927 | 9,566,611 | -0.07(-1.37%) |
May 28, 2003 | 4.905 | 5.053 | 4.904 | 4.995 | 7,781,622 | +0.09(+1.86%) |
May 27, 2003 | 4.777 | 4.904 | 4.766 | 4.904 | 4,064,212 | +0.11(+2.26%) |
May 23, 2003 | 4.851 | 4.854 | 4.784 | 4.795 | 4,425,856 | -0.06(-1.15%) |
May 22, 2003 | 4.718 | 4.879 | 4.718 | 4.851 | 5,994,375 | +0.13(+2.69%) |
May 21, 2003 | 4.639 | 4.772 | 4.639 | 4.724 | 4,672,006 | -0.02(-0.49%) |
May 20, 2003 | 4.712 | 4.805 | 4.688 | 4.747 | 7,737,102 | +0.09(+1.86%) |
May 19, 2003 | 4.803 | 4.803 | 4.642 | 4.660 | 6,306,014 | -0.14(-2.97%) |
May 16, 2003 | 4.815 | 4.867 | 4.726 | 4.803 | 6,396,667 | -0.08(-1.62%) |
May 15, 2003 | 4.944 | 4.949 | 4.788 | 4.882 | 10,035,038 | -0.03(-0.63%) |
May 14, 2003 | 5.115 | 5.177 | 4.898 | 4.913 | 7,338,359 | -0.12(-2.31%) |
May 13, 2003 | 5.049 | 5.060 | 4.970 | 5.029 | 5,191,727 | -0.02(-0.40%) |
May 12, 2003 | 4.960 | 5.070 | 4.921 | 5.049 | 6,248,267 | +0.09(+1.81%) |
May 09, 2003 | 4.881 | 4.992 | 4.845 | 4.960 | 6,460,221 | +0.13(+2.60%) |
May 08, 2003 | 4.758 | 4.882 | 4.758 | 4.834 | 7,937,442 | +0.04(+0.78%) |
May 07, 2003 | 4.823 | 4.834 | 4.763 | 4.797 | 6,075,027 | -0.04(-0.80%) |
May 06, 2003 | 4.735 | 4.836 | 4.733 | 4.836 | 5,052,038 | +0.12(+2.46%) |
May 05, 2003 | 4.729 | 4.746 | 4.670 | 4.719 | 5,010,099 | -0.01(-0.26%) |
May 02, 2003 | 4.640 | 4.744 | 4.589 | 4.732 | 6,219,555 | +0.05(+0.99%) |
May 01, 2003 | 4.733 | 4.733 | 4.594 | 4.685 | 6,176,326 | -0.06(-1.27%) |
Apr 30, 2003 | 4.712 | 4.791 | 4.664 | 4.746 | 4,933,641 | +0.02(+0.39%) |
Apr 29, 2003 | 4.673 | 4.786 | 4.664 | 4.727 | 4,509,411 | +0.05(+1.03%) |
Apr 28, 2003 | 4.541 | 4.698 | 4.527 | 4.679 | 4,489,087 | +0.15(+3.28%) |
Apr 25, 2003 | 4.623 | 4.673 | 4.510 | 4.530 | 4,993,323 | -0.09(-2.01%) |
Apr 24, 2003 | 4.710 | 4.710 | 4.612 | 4.623 | 3,785,157 | -0.09(-1.84%) |
Apr 23, 2003 | 4.718 | 4.749 | 4.660 | 4.710 | 4,236,163 | -0.01(-0.16%) |
Apr 22, 2003 | 4.580 | 4.780 | 4.540 | 4.718 | 6,720,888 | +0.14(+3.01%) |
Apr 21, 2003 | 4.640 | 4.656 | 4.564 | 4.580 | 5,744,031 | -0.06(-1.30%) |
Apr 17, 2003 | 4.552 | 4.647 | 4.479 | 4.640 | 6,112,127 | +0.10(+2.18%) |
Apr 16, 2003 | 4.647 | 4.696 | 4.533 | 4.541 | 6,889,934 | -0.10(-2.17%) |
Apr 15, 2003 | 4.577 | 4.642 | 4.543 | 4.642 | 3,531,264 | +0.05(+1.11%) |
Apr 14, 2003 | 4.495 | 4.591 | 4.440 | 4.591 | 5,308,188 | +0.10(+2.14%) |
Apr 11, 2003 | 4.541 | 4.581 | 4.487 | 4.495 | 5,765,001 | +0.01(+0.17%) |
Apr 10, 2003 | 4.208 | 4.487 | 4.208 | 4.487 | 9,326,591 | +0.13(+2.88%) |
Apr 09, 2003 | 4.451 | 4.523 | 4.361 | 4.361 | 9,871,798 | -0.09(-2.02%) |
Apr 08, 2003 | 4.488 | 4.492 | 4.419 | 4.451 | 4,496,830 | -0.04(-0.83%) |
Apr 07, 2003 | 4.456 | 4.595 | 4.456 | 4.488 | 9,519,188 | +0.09(+2.01%) |
Apr 04, 2003 | 4.399 | 4.448 | 4.378 | 4.400 | 4,999,775 | +0.01(+0.25%) |
Apr 03, 2003 | 4.417 | 4.468 | 4.372 | 4.389 | 4,618,130 | -0.02(-0.35%) |
Apr 02, 2003 | 4.386 | 4.454 | 4.369 | 4.405 | 6,217,942 | +0.08(+1.94%) |
Apr 01, 2003 | 4.335 | 4.341 | 4.209 | 4.321 | 8,142,620 | -0.02(-0.50%) |
Mar 31, 2003 | 4.155 | 4.420 | 4.155 | 4.343 | 7,564,184 | -0.08(-1.75%) |
Mar 28, 2003 | 4.428 | 4.461 | 4.392 | 4.420 | 5,077,524 | -0.01(-0.18%) |
Mar 27, 2003 | 4.389 | 4.459 | 4.340 | 4.428 | 4,835,890 | +0.01(+0.32%) |
Mar 26, 2003 | 4.389 | 4.437 | 4.350 | 4.414 | 5,294,316 | +0.03(+0.78%) |
Mar 25, 2003 | 4.375 | 4.417 | 4.321 | 4.380 | 4,759,110 | +0.04(+0.82%) |
Mar 24, 2003 | 4.448 | 4.614 | 4.309 | 4.344 | 6,160,841 | -0.27(-5.84%) |
Mar 21, 2003 | 4.504 | 4.614 | 4.426 | 4.614 | 7,301,259 | +0.14(+3.12%) |
Mar 20, 2003 | 4.386 | 4.487 | 4.329 | 4.474 | 5,735,966 | +0.07(+1.48%) |
Mar 19, 2003 | 4.386 | 4.431 | 4.307 | 4.409 | 6,195,682 | +0.04(+0.99%) |
Mar 18, 2003 | 4.366 | 4.391 | 4.298 | 4.366 | 6,371,503 | +0.01(+0.32%) |
Mar 17, 2003 | 4.089 | 4.358 | 4.067 | 4.352 | 6,619,266 | +0.26(+6.24%) |
Mar 14, 2003 | 4.158 | 4.200 | 4.079 | 4.096 | 6,453,446 | -0.02(-0.56%) |
Mar 13, 2003 | 3.898 | 4.124 | 3.898 | 4.120 | 5,570,468 | +0.27(+7.09%) |
Mar 12, 2003 | 3.791 | 3.865 | 3.768 | 3.847 | 5,361,096 | +0.05(+1.26%) |
Mar 11, 2003 | 3.910 | 3.982 | 3.783 | 3.799 | 4,686,846 | -0.10(-2.54%) |
Mar 10, 2003 | 3.909 | 3.983 | 3.876 | 3.898 | 5,734,030 | -0.02(-0.55%) |
Mar 07, 2003 | 3.794 | 3.937 | 3.721 | 3.920 | 6,208,586 | +0.13(+3.31%) |
Mar 06, 2003 | 3.779 | 3.909 | 3.713 | 3.794 | 5,517,238 | +0.02(+0.41%) |
Mar 05, 2003 | 3.780 | 3.805 | 3.737 | 3.779 | 6,200,521 | -0.00(-0.04%) |
Mar 04, 2003 | 3.920 | 3.920 | 3.780 | 3.780 | 4,918,155 | -0.14(-3.67%) |
Mar 03, 2003 | 3.983 | 4.027 | 3.921 | 3.924 | 3,026,061 | -0.03(-0.71%) |
Feb 28, 2003 | 3.934 | 4.006 | 3.906 | 3.952 | 4,798,790 | +0.03(+0.79%) |
Feb 27, 2003 | 3.957 | 3.960 | 3.873 | 3.921 | 5,856,299 | -0.01(-0.28%) |
Feb 26, 2003 | 3.958 | 3.974 | 3.858 | 3.932 | 5,028,165 | -0.03(-0.67%) |
Feb 25, 2003 | 3.848 | 4.000 | 3.774 | 3.958 | 6,596,684 | +0.11(+2.90%) |
Feb 24, 2003 | 3.913 | 3.965 | 3.834 | 3.847 | 4,345,527 | -0.12(-2.97%) |
Feb 21, 2003 | 3.940 | 4.022 | 3.918 | 3.965 | 4,382,949 | +0.05(+1.31%) |
Feb 20, 2003 | 3.968 | 3.975 | 3.890 | 3.913 | 5,696,608 | -0.04(-0.98%) |
Feb 19, 2003 | 4.017 | 4.062 | 3.921 | 3.952 | 5,242,376 | -0.07(-1.62%) |
Feb 18, 2003 | 3.915 | 4.034 | 3.915 | 4.017 | 7,046,721 | +0.10(+2.61%) |
Feb 14, 2003 | 3.743 | 3.930 | 3.720 | 3.915 | 6,486,674 | +0.20(+5.34%) |
Feb 13, 2003 | 3.780 | 3.796 | 3.675 | 3.717 | 4,287,457 | -0.05(-1.32%) |
Feb 12, 2003 | 3.732 | 3.814 | 3.723 | 3.766 | 5,158,176 | +0.05(+1.46%) |
Feb 11, 2003 | 3.738 | 3.805 | 3.712 | 3.712 | 3,074,774 | -0.00(-0.13%) |
Feb 10, 2003 | 3.703 | 3.751 | 3.644 | 3.717 | 3,834,838 | +0.01(+0.29%) |
Feb 07, 2003 | 3.859 | 3.868 | 3.678 | 3.706 | 9,852,119 | -0.12(-3.20%) |
Feb 06, 2003 | 3.946 | 3.994 | 3.813 | 3.828 | 6,214,071 | -0.12(-2.99%) |
Feb 05, 2003 | 4.011 | 4.051 | 3.946 | 3.946 | 3,126,069 | -0.03(-0.74%) |
Feb 04, 2003 | 4.067 | 4.067 | 3.937 | 3.975 | 3,892,262 | -0.09(-2.21%) |
Feb 03, 2003 | 4.034 | 4.166 | 4.034 | 4.065 | 3,257,693 | +0.03(+0.81%) |
Jan 31, 2003 | 3.961 | 4.062 | 3.961 | 4.033 | 4,423,920 | -0.01(-0.23%) |
Jan 30, 2003 | 4.098 | 4.219 | 4.017 | 4.042 | 5,520,787 | -0.05(-1.32%) |
Jan 29, 2003 | 3.991 | 4.096 | 3.952 | 4.096 | 4,698,137 | +0.07(+1.81%) |
Jan 28, 2003 | 4.075 | 4.082 | 3.961 | 4.023 | 5,348,192 | +0.01(+0.19%) |
Jan 27, 2003 | 3.975 | 4.154 | 3.966 | 4.016 | 5,868,235 | +0.04(+1.05%) |
Jan 24, 2003 | 4.152 | 4.154 | 3.960 | 3.974 | 4,926,221 | -0.18(-4.26%) |
Jan 23, 2003 | 4.138 | 4.185 | 4.037 | 4.151 | 7,131,567 | +0.06(+1.55%) |
Jan 22, 2003 | 4.189 | 4.223 | 4.030 | 4.087 | 8,850,422 | -0.10(-2.41%) |
Jan 21, 2003 | 4.337 | 4.354 | 4.188 | 4.188 | 6,415,378 | -0.13(-2.91%) |
Jan 17, 2003 | 4.309 | 4.361 | 4.275 | 4.313 | 7,093,177 | -0.08(-1.83%) |
Jan 16, 2003 | 4.642 | 4.678 | 4.214 | 4.394 | 23,139,044 | -0.24(-5.18%) |
Jan 15, 2003 | 4.741 | 4.805 | 4.588 | 4.634 | 2,972,508 | -0.09(-2.00%) |
Jan 14, 2003 | 4.741 | 4.805 | 4.684 | 4.729 | 3,472,872 | -0.01(-0.23%) |
Jan 13, 2003 | 4.808 | 4.843 | 4.688 | 4.739 | 4,226,484 | -0.07(-1.42%) |
Jan 10, 2003 | 4.662 | 4.828 | 4.659 | 4.808 | 4,488,442 | +0.02(+0.32%) |
Jan 09, 2003 | 4.743 | 4.805 | 4.688 | 4.792 | 5,987,923 | +0.27(+5.85%) |
Jan 08, 2003 | 4.566 | 4.704 | 4.518 | 4.527 | 4,781,692 | -0.04(-0.82%) |
Jan 07, 2003 | 4.464 | 4.603 | 4.464 | 4.564 | 5,702,415 | +0.07(+1.48%) |
Jan 06, 2003 | 4.456 | 4.524 | 4.422 | 4.498 | 3,328,667 | +0.00(+0.10%) |
Jan 03, 2003 | 4.643 | 4.643 | 4.467 | 4.493 | 4,105,829 | -0.15(-3.21%) |
Jan 02, 2003 | 4.510 | 4.642 | 4.471 | 4.642 | 4,832,664 | +0.18(+4.14%) |
Dec 31, 2002 | 4.354 | 4.459 | 4.285 | 4.457 | 5,156,563 | +0.11(+2.42%) |
Dec 30, 2002 | 4.267 | 4.372 | 4.192 | 4.352 | 3,874,842 | +0.09(+2.03%) |
Dec 27, 2002 | 4.304 | 4.309 | 4.245 | 4.265 | 2,500,210 | -0.02(-0.51%) |
Dec 26, 2002 | 4.309 | 4.409 | 4.278 | 4.287 | 3,672,889 | -0.04(-0.86%) |
Dec 24, 2002 | 4.285 | 4.352 | 4.262 | 4.324 | 1,328,498 | +0.01(+0.22%) |
Dec 23, 2002 | 4.484 | 4.484 | 4.295 | 4.315 | 5,687,575 | -0.17(-3.73%) |
Dec 20, 2002 | 4.394 | 4.485 | 4.378 | 4.482 | 6,159,550 | +0.11(+2.48%) |
Dec 19, 2002 | 4.440 | 4.518 | 4.372 | 4.374 | 5,271,411 | -0.05(-1.09%) |
Dec 18, 2002 | 4.417 | 4.454 | 4.316 | 4.422 | 6,569,585 | -0.01(-0.17%) |
Dec 17, 2002 | 4.518 | 4.519 | 4.386 | 4.430 | 5,906,948 | -0.11(-2.52%) |
Dec 16, 2002 | 4.454 | 4.578 | 4.453 | 4.544 | 7,610,640 | +0.09(+2.05%) |
Dec 13, 2002 | 4.586 | 4.586 | 4.402 | 4.453 | 5,811,456 | -0.13(-2.87%) |
Dec 12, 2002 | 4.634 | 4.634 | 4.510 | 4.585 | 4,732,011 | -0.02(-0.54%) |
Dec 11, 2002 | 4.674 | 4.688 | 4.588 | 4.609 | 5,387,550 | -0.10(-2.20%) |
Dec 10, 2002 | 4.634 | 4.713 | 4.561 | 4.713 | 3,504,811 | +0.08(+1.81%) |
Dec 09, 2002 | 4.727 | 4.727 | 4.603 | 4.629 | 4,135,831 | -0.10(-2.03%) |
Dec 06, 2002 | 4.733 | 4.763 | 4.651 | 4.726 | 3,931,621 | -0.05(-0.97%) |
Dec 05, 2002 | 4.845 | 4.871 | 4.668 | 4.772 | 4,520,380 | -0.07(-1.47%) |
Dec 04, 2002 | 4.634 | 4.944 | 4.619 | 4.843 | 9,930,513 | -0.11(-2.28%) |
Dec 03, 2002 | 5.116 | 5.116 | 4.925 | 4.956 | 4,317,460 | -0.16(-3.09%) |
Dec 02, 2002 | 5.192 | 5.384 | 5.087 | 5.115 | 7,369,007 | +0.05(+0.98%) |
Nov 29, 2002 | 5.076 | 5.099 | 5.006 | 5.065 | 2,247,285 | -0.01(-0.21%) |
Nov 27, 2002 | 4.929 | 5.096 | 4.891 | 5.076 | 3,104,454 | +0.19(+3.80%) |
Nov 26, 2002 | 4.929 | 4.936 | 4.820 | 4.890 | 3,281,243 | -0.02(-0.50%) |
Nov 25, 2002 | 5.017 | 5.017 | 4.825 | 4.915 | 7,400,622 | -0.10(-2.01%) |
Nov 22, 2002 | 5.084 | 5.200 | 5.009 | 5.015 | 6,307,950 | -0.07(-1.31%) |
Nov 21, 2002 | 5.014 | 5.091 | 4.967 | 5.082 | 3,061,225 | +0.13(+2.63%) |
Nov 20, 2002 | 4.752 | 4.969 | 4.736 | 4.952 | 3,424,159 | +0.23(+4.79%) |
Nov 19, 2002 | 4.916 | 4.916 | 4.704 | 4.726 | 5,816,941 | -0.19(-3.85%) |
Nov 18, 2002 | 5.048 | 5.059 | 4.867 | 4.915 | 4,984,935 | -0.18(-3.50%) |
Nov 15, 2002 | 5.031 | 5.107 | 5.001 | 5.093 | 5,153,336 | +0.06(+1.17%) |
Nov 14, 2002 | 4.736 | 5.053 | 4.736 | 5.034 | 6,483,448 | +0.30(+6.32%) |
Nov 13, 2002 | 4.619 | 4.735 | 4.513 | 4.735 | 6,825,413 | +0.12(+2.55%) |
Nov 12, 2002 | 4.637 | 4.681 | 4.555 | 4.617 | 5,508,528 | +0.10(+2.13%) |
Nov 11, 2002 | 4.648 | 4.650 | 4.507 | 4.521 | 3,207,366 | -0.13(-2.73%) |
Nov 08, 2002 | 4.805 | 4.843 | 4.616 | 4.648 | 5,332,706 | -0.20(-4.03%) |
Nov 07, 2002 | 4.815 | 4.905 | 4.780 | 4.843 | 6,127,935 | +0.14(+2.90%) |
Nov 06, 2002 | 4.691 | 4.766 | 4.540 | 4.707 | 6,053,735 | +0.02(+0.36%) |
Nov 05, 2002 | 4.650 | 4.718 | 4.603 | 4.690 | 5,422,714 | +0.04(+0.87%) |
Nov 04, 2002 | 4.877 | 4.877 | 4.588 | 4.650 | 8,332,313 | -0.23(-4.64%) |
Nov 01, 2002 | 4.719 | 4.896 | 4.659 | 4.876 | 3,172,202 | +0.12(+2.48%) |
Oct 31, 2002 | 4.820 | 4.851 | 4.681 | 4.758 | 4,557,157 | -0.02(-0.52%) |
Oct 30, 2002 | 4.984 | 4.984 | 4.707 | 4.783 | 4,922,994 | -0.20(-4.01%) |
Oct 29, 2002 | 4.758 | 5.020 | 4.650 | 4.983 | 6,130,515 | +0.23(+4.76%) |
Oct 28, 2002 | 5.090 | 5.099 | 4.738 | 4.757 | 4,960,417 | -0.33(-6.55%) |
Oct 25, 2002 | 4.863 | 5.108 | 4.851 | 5.090 | 5,079,782 | +0.25(+5.12%) |
Oct 24, 2002 | 5.037 | 5.122 | 4.772 | 4.842 | 4,854,924 | -0.16(-3.16%) |
Oct 23, 2002 | 4.874 | 5.006 | 4.874 | 5.000 | 3,718,700 | +0.09(+1.83%) |
Oct 22, 2002 | 4.921 | 5.037 | 4.808 | 4.910 | 4,014,531 | -0.06(-1.12%) |
Oct 21, 2002 | 4.854 | 5.006 | 4.712 | 4.966 | 4,111,636 | +0.11(+2.30%) |
Oct 18, 2002 | 4.695 | 4.913 | 4.656 | 4.854 | 5,178,177 | +0.16(+3.43%) |
Oct 17, 2002 | 4.650 | 4.805 | 4.526 | 4.693 | 8,362,961 | +0.09(+2.06%) |
Oct 16, 2002 | 4.766 | 4.812 | 4.564 | 4.598 | 6,166,325 | -0.29(-5.96%) |
Oct 15, 2002 | 4.696 | 4.894 | 4.696 | 4.890 | 6,115,030 | +0.34(+7.39%) |
Oct 14, 2002 | 4.443 | 4.665 | 4.412 | 4.554 | 4,300,361 | +0.11(+2.48%) |
Oct 11, 2002 | 4.417 | 4.580 | 4.324 | 4.443 | 8,358,122 | +0.10(+2.39%) |
Oct 10, 2002 | 4.126 | 4.389 | 3.656 | 4.340 | 15,865,205 | +0.22(+5.22%) |
Oct 09, 2002 | 4.340 | 4.349 | 4.101 | 4.124 | 7,431,270 | -0.29(-6.57%) |
Oct 08, 2002 | 4.216 | 4.578 | 4.197 | 4.414 | 10,585,729 | +0.32(+7.88%) |
Oct 07, 2002 | 4.343 | 4.391 | 4.045 | 4.092 | 7,494,824 | -0.25(-5.78%) |
Oct 04, 2002 | 4.479 | 4.505 | 4.203 | 4.343 | 9,225,615 | -0.07(-1.68%) |
Oct 03, 2002 | 4.611 | 4.656 | 4.416 | 4.417 | 5,041,714 | -0.18(-3.91%) |
Oct 02, 2002 | 4.696 | 4.797 | 4.586 | 4.597 | 4,409,403 | -0.15(-3.23%) |
Oct 01, 2002 | 4.595 | 4.777 | 4.476 | 4.750 | 8,526,846 | +0.19(+4.11%) |
Sep 30, 2002 | 4.665 | 4.665 | 4.526 | 4.563 | 11,556,133 | -0.27(-5.55%) |
Sep 27, 2002 | 5.226 | 5.226 | 4.831 | 4.831 | 7,551,280 | -0.48(-9.05%) |
Sep 26, 2002 | 5.260 | 5.324 | 5.177 | 5.311 | 4,053,566 | +0.13(+2.54%) |
Sep 25, 2002 | 5.115 | 5.200 | 5.039 | 5.180 | 5,284,960 | +0.17(+3.47%) |
Sep 24, 2002 | 5.093 | 5.130 | 4.984 | 5.006 | 10,246,668 | -0.19(-3.58%) |
Sep 23, 2002 | 5.270 | 5.270 | 5.115 | 5.192 | 7,324,487 | -0.20(-3.71%) |
Sep 20, 2002 | 5.463 | 5.487 | 5.372 | 5.392 | 4,684,265 | -0.06(-1.16%) |
Sep 19, 2002 | 5.490 | 5.587 | 5.448 | 5.456 | 2,695,065 | -0.11(-1.90%) |
Sep 18, 2002 | 5.618 | 5.637 | 5.518 | 5.561 | 3,715,473 | -0.15(-2.63%) |
Sep 17, 2002 | 5.905 | 5.910 | 5.693 | 5.711 | 3,693,859 | -0.07(-1.21%) |
Sep 16, 2002 | 5.600 | 5.781 | 5.600 | 5.781 | 2,895,404 | +0.18(+3.24%) |
Sep 13, 2002 | 5.611 | 5.657 | 5.549 | 5.600 | 9,065,279 | -0.02(-0.41%) |
Sep 12, 2002 | 5.688 | 5.722 | 5.590 | 5.623 | 2,446,657 | -0.11(-1.84%) |
Sep 11, 2002 | 5.735 | 5.801 | 5.719 | 5.728 | 2,385,684 | -0.01(-0.11%) |
Sep 10, 2002 | 5.704 | 5.762 | 5.673 | 5.735 | 3,728,700 | +0.02(+0.33%) |
Sep 09, 2002 | 5.659 | 5.803 | 5.620 | 5.716 | 5,381,743 | +0.06(+1.01%) |
Sep 06, 2002 | 5.518 | 5.669 | 5.510 | 5.659 | 3,563,525 | +0.19(+3.43%) |
Sep 05, 2002 | 5.270 | 5.525 | 5.270 | 5.471 | 4,845,891 | -0.03(-0.59%) |
Sep 04, 2002 | 5.477 | 5.549 | 5.322 | 5.504 | 4,070,342 | +0.06(+1.02%) |