Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.114 | 6.145 | 6.088 | 6.103 | 6,352,217 | +0.04(+0.68%) |
Aug 28, 2003 | 6.176 | 6.191 | 6.020 | 6.062 | 10,450,634 | -0.05(-0.85%) |
Aug 27, 2003 | 5.937 | 6.165 | 5.917 | 6.114 | 15,670,257 | +0.18(+2.97%) |
Aug 26, 2003 | 5.829 | 5.953 | 5.792 | 5.937 | 15,709,632 | +0.01(+0.09%) |
Aug 25, 2003 | 5.937 | 6.031 | 5.834 | 5.932 | 9,464,536 | -0.01(-0.09%) |
Aug 22, 2003 | 6.093 | 6.202 | 5.932 | 5.937 | 26,871,322 | +0.03(+0.44%) |
Aug 21, 2003 | 5.725 | 5.958 | 5.715 | 5.912 | 18,601,338 | +0.24(+4.20%) |
Aug 20, 2003 | 5.596 | 5.673 | 5.518 | 5.673 | 10,981,803 | +0.03(+0.55%) |
Aug 19, 2003 | 5.549 | 5.652 | 5.528 | 5.642 | 17,990,648 | +0.09(+1.68%) |
Aug 18, 2003 | 5.285 | 5.554 | 5.285 | 5.549 | 15,780,660 | +0.24(+4.49%) |
Aug 15, 2003 | 5.414 | 5.414 | 5.233 | 5.311 | 7,925,265 | +0.05(+0.89%) |
Aug 14, 2003 | 5.207 | 5.336 | 5.171 | 5.264 | 13,650,194 | +0.08(+1.50%) |
Aug 13, 2003 | 5.103 | 5.238 | 5.083 | 5.186 | 12,981,793 | +0.17(+3.41%) |
Aug 12, 2003 | 4.974 | 5.026 | 4.912 | 5.015 | 10,312,438 | +0.08(+1.68%) |
Aug 11, 2003 | 4.922 | 4.969 | 4.901 | 4.932 | 9,895,532 | +0.04(+0.85%) |
Aug 08, 2003 | 5.171 | 5.176 | 4.829 | 4.891 | 19,978,092 | -0.29(-5.60%) |
Aug 07, 2003 | 5.176 | 5.186 | 5.129 | 5.181 | 14,002,441 | +0.00(+0.00%) |
Aug 06, 2003 | 5.134 | 5.181 | 5.077 | 5.181 | 13,000,130 | +0.05(+0.91%) |
Aug 05, 2003 | 5.124 | 5.212 | 5.108 | 5.134 | 15,250,456 | -0.11(-2.17%) |
Aug 04, 2003 | 5.254 | 5.279 | 5.165 | 5.248 | 12,149,140 | +0.02(+0.30%) |
Aug 01, 2003 | 5.233 | 5.238 | 5.176 | 5.233 | 11,187,940 | +0.05(+1.00%) |
Jul 31, 2003 | 5.103 | 5.233 | 4.906 | 5.181 | 24,581,428 | +0.27(+5.49%) |
Jul 30, 2003 | 4.974 | 4.974 | 4.886 | 4.912 | 14,233,862 | -0.10(-1.96%) |
Jul 29, 2003 | 4.663 | 5.103 | 4.663 | 5.010 | 13,218,812 | -0.13(-2.62%) |
Jul 28, 2003 | 5.103 | 5.233 | 4.798 | 5.145 | 14,520,485 | +0.04(+0.81%) |
Jul 25, 2003 | 5.077 | 5.108 | 4.974 | 5.103 | 11,661,977 | -0.01(-0.10%) |
Jul 24, 2003 | 5.440 | 5.440 | 5.077 | 5.108 | 27,616,156 | -0.11(-2.09%) |
Jul 23, 2003 | 5.155 | 5.248 | 5.108 | 5.217 | 11,365,318 | +0.10(+1.92%) |
Jul 22, 2003 | 5.103 | 5.119 | 5.005 | 5.119 | 13,387,119 | +0.15(+3.02%) |
Jul 21, 2003 | 5.077 | 5.093 | 4.917 | 4.969 | 19,879,850 | -0.14(-2.74%) |
Jul 18, 2003 | 5.176 | 5.181 | 5.041 | 5.108 | 13,478,606 | -0.03(-0.60%) |
Jul 17, 2003 | 5.181 | 5.222 | 5.088 | 5.140 | 14,000,704 | -0.26(-4.80%) |
Jul 16, 2003 | 5.440 | 5.440 | 5.300 | 5.399 | 14,469,337 | +0.04(+0.77%) |
Jul 15, 2003 | 5.388 | 5.399 | 5.259 | 5.357 | 17,737,416 | -0.02(-0.39%) |
Jul 14, 2003 | 5.430 | 5.533 | 5.378 | 5.378 | 21,205,456 | +0.14(+2.67%) |
Jul 11, 2003 | 5.264 | 5.305 | 5.228 | 5.238 | 12,179,443 | +0.06(+1.10%) |
Jul 10, 2003 | 5.285 | 5.295 | 5.181 | 5.181 | 38,828,224 | -0.32(-5.84%) |
Jul 09, 2003 | 5.482 | 5.539 | 5.404 | 5.502 | 61,189,048 | +0.08(+1.43%) |
Jul 08, 2003 | 5.544 | 5.580 | 5.404 | 5.425 | 39,599,884 | -0.30(-5.25%) |
Jul 07, 2003 | 5.658 | 5.735 | 5.637 | 5.725 | 28,583,724 | +0.53(+10.19%) |
Jul 03, 2003 | 5.219 | 5.248 | 5.162 | 5.195 | 9,161,090 | -0.05(-1.01%) |
Jul 02, 2003 | 5.119 | 5.248 | 5.071 | 5.248 | 17,734,552 | +0.26(+5.19%) |
Jul 01, 2003 | 4.836 | 4.989 | 4.836 | 4.989 | 9,675,135 | +0.15(+3.17%) |
Jun 30, 2003 | 4.869 | 4.888 | 4.821 | 4.836 | 8,353,752 | +0.06(+1.20%) |
Jun 27, 2003 | 4.807 | 4.831 | 4.749 | 4.778 | 7,981,455 | -0.03(-0.60%) |
Jun 26, 2003 | 4.792 | 4.864 | 4.773 | 4.807 | 12,167,190 | +0.00(+0.00%) |
Jun 25, 2003 | 4.812 | 4.917 | 4.797 | 4.807 | 9,917,358 | +0.02(+0.50%) |
Jun 24, 2003 | 4.826 | 4.884 | 4.773 | 4.783 | 9,912,772 | -0.08(-1.58%) |
Jun 23, 2003 | 4.994 | 5.013 | 4.826 | 4.860 | 11,625,630 | -0.18(-3.62%) |
Jun 20, 2003 | 5.133 | 5.152 | 5.023 | 5.042 | 8,057,123 | -0.07(-1.31%) |
Jun 19, 2003 | 5.114 | 5.215 | 5.037 | 5.109 | 10,619,219 | -0.00(-0.09%) |
Jun 18, 2003 | 4.965 | 5.157 | 4.917 | 5.114 | 14,111,431 | +0.03(+0.57%) |
Jun 17, 2003 | 4.874 | 5.099 | 4.845 | 5.085 | 13,489,616 | +0.21(+4.33%) |
Jun 16, 2003 | 4.783 | 4.903 | 4.749 | 4.874 | 9,884,422 | +0.08(+1.60%) |
Jun 13, 2003 | 4.980 | 4.980 | 4.788 | 4.797 | 9,670,966 | -0.18(-3.57%) |
Jun 12, 2003 | 5.037 | 5.061 | 4.956 | 4.975 | 13,408,319 | +0.09(+1.77%) |
Jun 11, 2003 | 4.797 | 4.908 | 4.730 | 4.888 | 19,054,476 | -0.10(-1.93%) |
Jun 10, 2003 | 4.999 | 5.023 | 4.845 | 4.984 | 9,769,773 | +0.07(+1.37%) |
Jun 09, 2003 | 5.061 | 5.061 | 4.874 | 4.917 | 18,320,930 | -0.19(-3.67%) |
Jun 06, 2003 | 5.229 | 5.383 | 5.090 | 5.104 | 27,827,426 | +0.03(+0.66%) |
Jun 05, 2003 | 4.850 | 5.085 | 4.797 | 5.071 | 19,549,134 | +0.22(+4.55%) |
Jun 04, 2003 | 4.605 | 4.888 | 4.591 | 4.850 | 21,164,646 | +0.27(+5.97%) |
Jun 03, 2003 | 4.668 | 4.740 | 4.495 | 4.577 | 27,273,568 | -0.31(-6.29%) |
Jun 02, 2003 | 5.013 | 5.085 | 4.884 | 4.884 | 21,892,772 | +0.02(+0.39%) |
May 30, 2003 | 4.773 | 4.884 | 4.711 | 4.864 | 29,828,784 | +0.21(+4.54%) |
May 29, 2003 | 4.567 | 4.716 | 4.553 | 4.653 | 16,146,557 | +0.11(+2.43%) |
May 28, 2003 | 4.342 | 4.581 | 4.342 | 4.543 | 19,571,856 | +0.17(+3.84%) |
May 27, 2003 | 4.169 | 4.399 | 4.150 | 4.375 | 14,086,625 | +0.23(+5.56%) |
May 23, 2003 | 4.222 | 4.226 | 4.111 | 4.145 | 8,510,300 | -0.04(-1.03%) |
May 22, 2003 | 4.078 | 4.202 | 4.054 | 4.188 | 12,165,940 | +0.15(+3.68%) |
May 21, 2003 | 3.982 | 4.063 | 3.982 | 4.039 | 11,281,682 | -0.02(-0.59%) |
May 20, 2003 | 4.116 | 4.135 | 4.015 | 4.063 | 12,254,532 | -0.01(-0.35%) |
May 19, 2003 | 4.150 | 4.202 | 4.058 | 4.078 | 11,649,393 | -0.22(-5.03%) |
May 16, 2003 | 4.413 | 4.413 | 4.246 | 4.294 | 9,750,804 | -0.12(-2.72%) |
May 15, 2003 | 4.303 | 4.413 | 4.294 | 4.413 | 15,860,351 | +0.08(+1.88%) |
May 14, 2003 | 4.298 | 4.351 | 4.183 | 4.332 | 21,710,374 | +0.03(+0.67%) |
May 13, 2003 | 4.270 | 4.313 | 4.174 | 4.303 | 14,953,164 | +0.03(+0.79%) |
May 12, 2003 | 4.116 | 4.274 | 4.102 | 4.270 | 13,043,735 | +0.08(+1.95%) |
May 09, 2003 | 4.102 | 4.222 | 4.034 | 4.188 | 17,877,758 | +0.24(+6.08%) |
May 08, 2003 | 4.006 | 4.097 | 3.929 | 3.948 | 12,392,528 | -0.15(-3.63%) |
May 07, 2003 | 4.102 | 4.145 | 4.049 | 4.097 | 11,022,575 | -0.08(-1.84%) |
May 06, 2003 | 4.226 | 4.226 | 4.097 | 4.174 | 17,896,102 | -0.05(-1.25%) |
May 05, 2003 | 4.250 | 4.298 | 4.130 | 4.226 | 9,867,954 | -0.02(-0.56%) |
May 02, 2003 | 4.097 | 4.294 | 4.068 | 4.250 | 18,408,272 | +0.17(+4.11%) |
May 01, 2003 | 4.020 | 4.111 | 3.977 | 4.082 | 16,266,209 | +0.07(+1.67%) |
Apr 30, 2003 | 3.459 | 4.034 | 3.459 | 4.015 | 23,113,054 | -0.11(-2.67%) |
Apr 29, 2003 | 3.862 | 4.130 | 3.862 | 4.126 | 40,928,280 | +0.44(+11.83%) |
Apr 28, 2003 | 3.598 | 3.732 | 3.560 | 3.689 | 14,287,991 | +0.05(+1.45%) |
Apr 25, 2003 | 3.598 | 3.660 | 3.507 | 3.636 | 13,358,291 | -0.08(-2.07%) |
Apr 24, 2003 | 3.790 | 3.799 | 3.699 | 3.713 | 12,852,792 | -0.24(-6.18%) |
Apr 23, 2003 | 3.929 | 3.958 | 3.847 | 3.958 | 9,698,482 | +0.03(+0.86%) |
Apr 22, 2003 | 3.819 | 3.939 | 3.718 | 3.924 | 22,051,820 | +0.11(+2.76%) |
Apr 21, 2003 | 3.838 | 3.843 | 3.766 | 3.819 | 8,440,885 | +0.07(+1.79%) |
Apr 17, 2003 | 3.684 | 3.809 | 3.660 | 3.751 | 12,595,353 | +0.05(+1.43%) |
Apr 16, 2003 | 3.694 | 3.732 | 3.636 | 3.699 | 17,886,930 | +0.15(+4.33%) |
Apr 15, 2003 | 3.622 | 3.655 | 3.531 | 3.545 | 12,027,527 | -0.08(-2.25%) |
Apr 14, 2003 | 3.564 | 3.627 | 3.512 | 3.627 | 6,213,982 | +0.09(+2.44%) |
Apr 11, 2003 | 3.622 | 3.665 | 3.540 | 3.540 | 4,553,029 | -0.04(-1.07%) |
Apr 10, 2003 | 3.579 | 3.636 | 3.526 | 3.579 | 8,363,132 | -0.04(-1.06%) |
Apr 09, 2003 | 3.574 | 3.675 | 3.564 | 3.617 | 6,662,990 | -0.04(-1.05%) |
Apr 08, 2003 | 3.718 | 3.727 | 3.627 | 3.655 | 10,000,322 | -0.06(-1.68%) |
Apr 07, 2003 | 3.742 | 3.819 | 3.694 | 3.718 | 17,364,548 | +0.12(+3.47%) |
Apr 04, 2003 | 3.651 | 3.651 | 3.574 | 3.593 | 7,200,382 | -0.00(-0.13%) |
Apr 03, 2003 | 3.598 | 3.766 | 3.512 | 3.598 | 10,220,448 | +0.02(+0.54%) |
Apr 02, 2003 | 3.526 | 3.593 | 3.262 | 3.579 | 16,733,978 | +0.27(+8.12%) |
Apr 01, 2003 | 3.334 | 3.358 | 3.296 | 3.310 | 9,563,821 | +0.03(+0.88%) |
Mar 31, 2003 | 3.358 | 3.358 | 3.257 | 3.281 | 20,289,560 | -0.27(-7.57%) |
Mar 28, 2003 | 3.632 | 3.694 | 3.516 | 3.550 | 12,490,918 | -0.12(-3.27%) |
Mar 27, 2003 | 3.603 | 3.694 | 3.560 | 3.670 | 9,906,101 | +0.03(+0.92%) |
Mar 26, 2003 | 3.622 | 3.737 | 3.622 | 3.636 | 25,055,628 | -0.24(-6.30%) |
Mar 25, 2003 | 3.790 | 3.924 | 3.790 | 3.881 | 12,360,009 | +0.07(+1.76%) |
Mar 24, 2003 | 3.838 | 3.934 | 3.814 | 3.814 | 9,180,476 | -0.26(-6.36%) |
Mar 21, 2003 | 4.044 | 4.082 | 3.991 | 4.073 | 13,521,092 | +0.09(+2.17%) |
Mar 20, 2003 | 3.929 | 4.030 | 3.910 | 3.987 | 12,795,676 | +0.06(+1.47%) |
Mar 19, 2003 | 3.948 | 3.953 | 3.847 | 3.929 | 9,604,470 | -0.01(-0.24%) |
Mar 18, 2003 | 3.886 | 3.953 | 3.814 | 3.939 | 18,637,570 | +0.16(+4.32%) |
Mar 17, 2003 | 3.550 | 3.795 | 3.540 | 3.775 | 13,169,641 | +0.08(+2.21%) |
Mar 14, 2003 | 3.703 | 3.795 | 3.689 | 3.694 | 9,624,690 | -0.01(-0.26%) |
Mar 13, 2003 | 3.526 | 3.703 | 3.512 | 3.703 | 16,767,955 | +0.26(+7.67%) |
Mar 12, 2003 | 3.392 | 3.464 | 3.392 | 3.440 | 8,881,138 | +0.08(+2.28%) |
Mar 11, 2003 | 3.310 | 3.396 | 3.310 | 3.363 | 5,304,294 | +0.07(+2.19%) |
Mar 10, 2003 | 3.310 | 3.348 | 3.286 | 3.291 | 5,716,614 | -0.05(-1.44%) |
Mar 07, 2003 | 3.243 | 3.368 | 3.209 | 3.339 | 8,973,691 | +0.06(+1.75%) |
Mar 06, 2003 | 3.248 | 3.281 | 3.166 | 3.281 | 9,833,351 | +0.03(+1.03%) |
Mar 05, 2003 | 3.334 | 3.339 | 3.224 | 3.248 | 10,180,425 | -0.10(-3.01%) |
Mar 04, 2003 | 3.406 | 3.430 | 3.334 | 3.348 | 7,631,879 | -0.14(-3.99%) |
Mar 03, 2003 | 3.492 | 3.545 | 3.459 | 3.488 | 9,616,143 | +0.09(+2.54%) |
Feb 28, 2003 | 3.372 | 3.435 | 3.353 | 3.401 | 4,609,937 | +0.05(+1.43%) |
Feb 27, 2003 | 3.392 | 3.440 | 3.324 | 3.353 | 8,469,652 | -0.03(-0.99%) |
Feb 26, 2003 | 3.440 | 3.492 | 3.363 | 3.387 | 3,924,752 | -0.07(-1.94%) |
Feb 25, 2003 | 3.358 | 3.473 | 3.339 | 3.454 | 8,249,942 | -0.03(-0.96%) |
Feb 24, 2003 | 3.598 | 3.660 | 3.488 | 3.488 | 8,578,256 | -0.10(-2.68%) |
Feb 21, 2003 | 3.550 | 3.617 | 3.464 | 3.584 | 7,979,370 | +0.03(+0.81%) |
Feb 20, 2003 | 3.502 | 3.574 | 3.492 | 3.555 | 16,568,049 | +0.21(+6.16%) |
Feb 19, 2003 | 3.377 | 3.396 | 3.320 | 3.348 | 5,599,463 | -0.04(-1.27%) |
Feb 18, 2003 | 3.310 | 3.435 | 3.310 | 3.392 | 12,958,478 | +0.11(+3.21%) |
Feb 14, 2003 | 3.104 | 3.324 | 3.104 | 3.286 | 12,895,108 | +0.22(+7.03%) |
Feb 13, 2003 | 3.094 | 3.118 | 3.051 | 3.070 | 8,455,060 | -0.05(-1.69%) |
Feb 12, 2003 | 3.109 | 3.176 | 3.089 | 3.123 | 6,741,785 | +0.02(+0.62%) |
Feb 11, 2003 | 3.104 | 3.142 | 3.089 | 3.104 | 13,790,830 | +0.00(+0.00%) |
Feb 10, 2003 | 3.166 | 3.190 | 3.065 | 3.104 | 7,926,840 | -0.10(-3.14%) |
Feb 07, 2003 | 3.257 | 3.286 | 3.176 | 3.205 | 7,559,963 | -0.05(-1.62%) |
Feb 06, 2003 | 3.238 | 3.310 | 3.214 | 3.257 | 10,325,509 | -0.16(-4.63%) |
Feb 05, 2003 | 3.334 | 3.444 | 3.296 | 3.416 | 12,741,687 | +0.15(+4.71%) |
Feb 04, 2003 | 3.305 | 3.305 | 3.229 | 3.262 | 5,925,483 | -0.04(-1.16%) |
Feb 03, 2003 | 3.219 | 3.348 | 3.219 | 3.300 | 6,549,383 | +0.09(+2.69%) |
Jan 31, 2003 | 3.214 | 3.272 | 3.166 | 3.214 | 11,682,329 | -0.07(-2.19%) |
Jan 30, 2003 | 3.492 | 3.492 | 3.267 | 3.286 | 9,256,979 | -0.17(-4.86%) |
Jan 29, 2003 | 3.382 | 3.468 | 3.310 | 3.454 | 15,644,186 | +0.02(+0.70%) |
Jan 28, 2003 | 3.454 | 3.838 | 3.377 | 3.430 | 23,452,000 | -0.16(-4.54%) |
Jan 27, 2003 | 3.627 | 3.718 | 3.584 | 3.593 | 11,654,813 | -0.12(-3.23%) |
Jan 24, 2003 | 3.934 | 3.934 | 3.689 | 3.713 | 5,734,332 | -0.22(-5.61%) |
Jan 23, 2003 | 3.862 | 3.939 | 3.814 | 3.934 | 12,920,956 | +0.29(+7.89%) |
Jan 22, 2003 | 3.574 | 3.708 | 3.540 | 3.646 | 7,065,304 | +0.02(+0.66%) |
Jan 21, 2003 | 3.684 | 3.771 | 3.612 | 3.622 | 6,839,758 | -0.02(-0.53%) |
Jan 17, 2003 | 3.790 | 3.790 | 3.627 | 3.641 | 13,099,392 | -0.24(-6.30%) |
Jan 16, 2003 | 4.020 | 4.111 | 3.871 | 3.886 | 11,785,721 | -0.22(-5.37%) |
Jan 15, 2003 | 3.982 | 4.126 | 3.900 | 4.106 | 13,622,400 | +0.14(+3.51%) |
Jan 14, 2003 | 4.006 | 4.011 | 3.910 | 3.967 | 9,587,168 | -0.01(-0.36%) |
Jan 13, 2003 | 4.044 | 4.063 | 3.939 | 3.982 | 14,014,500 | +0.14(+3.75%) |
Jan 10, 2003 | 3.723 | 3.895 | 3.627 | 3.838 | 19,360,902 | +0.12(+3.23%) |
Jan 09, 2003 | 3.588 | 3.718 | 3.584 | 3.718 | 9,327,853 | +0.19(+5.44%) |
Jan 08, 2003 | 3.646 | 3.651 | 3.516 | 3.526 | 8,754,190 | -0.16(-4.30%) |
Jan 07, 2003 | 3.708 | 3.747 | 3.646 | 3.684 | 11,587,900 | +0.01(+0.39%) |
Jan 06, 2003 | 3.588 | 3.718 | 3.569 | 3.670 | 12,334,787 | +0.10(+2.68%) |
Jan 03, 2003 | 3.497 | 3.603 | 3.497 | 3.574 | 8,982,655 | +0.08(+2.34%) |
Jan 02, 2003 | 3.430 | 3.512 | 3.377 | 3.492 | 10,552,722 | +0.11(+3.26%) |
Dec 31, 2002 | 3.392 | 3.449 | 3.353 | 3.382 | 4,798,170 | +0.03(+0.86%) |
Dec 30, 2002 | 3.406 | 3.430 | 3.344 | 3.353 | 7,479,083 | -0.12(-3.59%) |
Dec 27, 2002 | 3.536 | 3.564 | 3.473 | 3.478 | 4,924,075 | -0.08(-2.29%) |
Dec 26, 2002 | 3.574 | 3.622 | 3.531 | 3.560 | 2,519,779 | +0.02(+0.54%) |
Dec 24, 2002 | 3.550 | 3.569 | 3.526 | 3.540 | 1,175,257 | -0.03(-0.94%) |
Dec 23, 2002 | 3.531 | 3.588 | 3.516 | 3.574 | 5,184,642 | +0.00(+0.13%) |
Dec 20, 2002 | 3.526 | 3.660 | 3.526 | 3.569 | 7,509,934 | +0.05(+1.36%) |
Dec 19, 2002 | 3.459 | 3.579 | 3.454 | 3.521 | 9,029,765 | -0.00(-0.14%) |
Dec 18, 2002 | 3.732 | 3.732 | 3.497 | 3.526 | 19,897,668 | -0.21(-5.53%) |
Dec 17, 2002 | 3.809 | 3.862 | 3.723 | 3.732 | 7,327,746 | -0.08(-2.01%) |
Dec 16, 2002 | 3.790 | 3.809 | 3.723 | 3.809 | 10,381,165 | +0.12(+3.12%) |
Dec 13, 2002 | 3.838 | 3.843 | 3.665 | 3.694 | 15,456,786 | -0.18(-4.70%) |
Dec 12, 2002 | 4.006 | 4.006 | 3.838 | 3.876 | 12,108,615 | -0.15(-3.81%) |
Dec 11, 2002 | 4.078 | 4.078 | 3.958 | 4.030 | 8,536,357 | -0.07(-1.75%) |
Dec 10, 2002 | 4.054 | 4.169 | 4.020 | 4.102 | 9,709,530 | +0.05(+1.18%) |
Dec 09, 2002 | 4.222 | 4.222 | 4.039 | 4.054 | 8,776,703 | -0.17(-3.98%) |
Dec 06, 2002 | 4.102 | 4.265 | 4.054 | 4.222 | 6,158,742 | +0.06(+1.50%) |
Dec 05, 2002 | 4.437 | 4.437 | 4.140 | 4.159 | 11,828,246 | -0.15(-3.45%) |
Dec 04, 2002 | 4.198 | 4.318 | 4.116 | 4.308 | 20,696,460 | -0.08(-1.75%) |
Dec 03, 2002 | 4.485 | 4.500 | 4.346 | 4.385 | 15,240,412 | -0.14(-3.18%) |
Dec 02, 2002 | 4.605 | 4.653 | 4.461 | 4.529 | 18,124,358 | +0.09(+2.05%) |
Nov 29, 2002 | 4.485 | 4.553 | 4.370 | 4.437 | 11,337,131 | +0.08(+1.76%) |
Nov 27, 2002 | 4.159 | 4.380 | 4.159 | 4.361 | 19,519,326 | +0.28(+6.94%) |
Nov 26, 2002 | 4.174 | 4.270 | 4.054 | 4.078 | 18,623,604 | -0.17(-4.06%) |
Nov 25, 2002 | 4.313 | 4.423 | 4.222 | 4.250 | 25,735,184 | -0.06(-1.34%) |
Nov 22, 2002 | 4.365 | 4.423 | 4.270 | 4.308 | 25,058,546 | +0.09(+2.05%) |
Nov 21, 2002 | 4.212 | 4.375 | 4.169 | 4.222 | 37,595,324 | +0.23(+5.77%) |
Nov 20, 2002 | 3.819 | 4.001 | 3.819 | 3.991 | 16,439,642 | +0.15(+4.00%) |
Nov 19, 2002 | 3.943 | 3.977 | 3.819 | 3.838 | 15,818,452 | -0.18(-4.53%) |
Nov 18, 2002 | 4.150 | 4.183 | 4.020 | 4.020 | 16,398,368 | -0.08(-1.87%) |
Nov 15, 2002 | 4.030 | 4.121 | 3.857 | 4.097 | 13,713,911 | +0.07(+1.67%) |
Nov 14, 2002 | 3.934 | 4.039 | 3.790 | 4.030 | 14,608,800 | +0.26(+7.01%) |
Nov 13, 2002 | 3.886 | 3.886 | 3.703 | 3.766 | 11,326,500 | -0.17(-4.27%) |
Nov 12, 2002 | 3.838 | 3.991 | 3.823 | 3.934 | 7,684,618 | +0.18(+4.73%) |
Nov 11, 2002 | 3.943 | 3.943 | 3.742 | 3.756 | 10,024,711 | -0.41(-9.79%) |
Nov 08, 2002 | 4.198 | 4.279 | 4.126 | 4.164 | 8,641,834 | -0.08(-1.92%) |
Nov 07, 2002 | 4.322 | 4.351 | 4.241 | 4.246 | 14,544,805 | -0.22(-4.94%) |
Nov 06, 2002 | 4.246 | 4.509 | 4.246 | 4.466 | 26,038,066 | +0.42(+10.31%) |
Nov 05, 2002 | 4.078 | 4.111 | 3.977 | 4.049 | 16,301,438 | -0.20(-4.63%) |
Nov 04, 2002 | 4.006 | 4.365 | 3.934 | 4.246 | 24,457,784 | +0.36(+9.39%) |
Nov 01, 2002 | 3.670 | 3.886 | 3.617 | 3.881 | 10,391,797 | +0.13(+3.45%) |
Oct 31, 2002 | 3.847 | 3.891 | 3.718 | 3.751 | 6,325,296 | -0.06(-1.64%) |
Oct 30, 2002 | 3.703 | 3.838 | 3.636 | 3.814 | 9,036,227 | +0.13(+3.65%) |
Oct 29, 2002 | 3.838 | 3.857 | 3.627 | 3.679 | 7,339,211 | -0.19(-4.84%) |
Oct 28, 2002 | 3.934 | 3.958 | 3.843 | 3.867 | 11,632,300 | +0.02(+0.50%) |
Oct 25, 2002 | 3.694 | 3.881 | 3.679 | 3.847 | 10,661,952 | +0.17(+4.56%) |
Oct 24, 2002 | 3.756 | 3.780 | 3.603 | 3.679 | 14,477,683 | -0.04(-1.16%) |
Oct 23, 2002 | 3.406 | 3.727 | 3.401 | 3.723 | 15,834,920 | +0.39(+11.65%) |
Oct 22, 2002 | 3.248 | 3.406 | 3.238 | 3.334 | 15,109,295 | -0.25(-7.09%) |
Oct 21, 2002 | 3.454 | 3.608 | 3.382 | 3.588 | 12,946,596 | +0.06(+1.77%) |
Oct 18, 2002 | 3.550 | 3.574 | 3.464 | 3.526 | 9,951,544 | +0.00(+0.00%) |
Oct 17, 2002 | 3.598 | 3.603 | 3.468 | 3.526 | 15,953,530 | +0.22(+6.68%) |
Oct 16, 2002 | 3.262 | 3.358 | 3.243 | 3.305 | 17,874,424 | -0.17(-4.83%) |
Oct 15, 2002 | 3.334 | 3.699 | 3.324 | 3.473 | 25,464,196 | +0.57(+19.47%) |
Oct 14, 2002 | 2.811 | 2.970 | 2.797 | 2.907 | 6,565,434 | +0.02(+0.83%) |
Oct 11, 2002 | 2.782 | 2.941 | 2.734 | 2.883 | 19,224,156 | +0.15(+5.44%) |
Oct 10, 2002 | 2.567 | 2.806 | 2.547 | 2.734 | 14,436,826 | +0.17(+6.54%) |
Oct 09, 2002 | 2.591 | 2.710 | 2.557 | 2.567 | 27,151,622 | -0.07(-2.73%) |
Oct 08, 2002 | 2.677 | 2.686 | 2.552 | 2.638 | 20,901,578 | +0.05(+1.85%) |
Oct 07, 2002 | 2.648 | 2.672 | 2.567 | 2.591 | 16,196,794 | -0.18(-6.57%) |
Oct 04, 2002 | 2.840 | 2.864 | 2.749 | 2.773 | 7,507,641 | -0.05(-1.87%) |
Oct 03, 2002 | 2.888 | 2.888 | 2.758 | 2.826 | 11,074,688 | -0.16(-5.46%) |
Oct 02, 2002 | 2.998 | 3.065 | 2.941 | 2.989 | 21,436,050 | -0.14(-4.45%) |
Oct 01, 2002 | 3.046 | 3.157 | 2.974 | 3.128 | 11,875,773 | +0.08(+2.68%) |
Sep 30, 2002 | 2.979 | 3.046 | 2.922 | 3.046 | 16,583,683 | -0.00(-0.16%) |
Sep 27, 2002 | 3.118 | 3.161 | 3.037 | 3.051 | 14,799,117 | -0.11(-3.49%) |
Sep 26, 2002 | 3.382 | 3.425 | 3.152 | 3.161 | 21,510,468 | -0.14(-4.22%) |
Sep 25, 2002 | 3.190 | 3.339 | 3.070 | 3.300 | 17,313,476 | +0.12(+3.93%) |
Sep 24, 2002 | 3.094 | 3.262 | 3.070 | 3.176 | 10,596,289 | +0.08(+2.64%) |
Sep 23, 2002 | 3.142 | 3.142 | 3.046 | 3.094 | 13,598,011 | -0.10(-3.01%) |
Sep 20, 2002 | 3.334 | 3.339 | 3.176 | 3.190 | 9,954,045 | -0.14(-4.32%) |
Sep 19, 2002 | 3.339 | 3.406 | 3.310 | 3.334 | 7,368,186 | -0.07(-2.11%) |
Sep 18, 2002 | 3.358 | 3.454 | 3.315 | 3.406 | 8,863,628 | -0.06(-1.66%) |
Sep 17, 2002 | 3.694 | 3.713 | 3.416 | 3.464 | 14,816,836 | -0.05(-1.37%) |
Sep 16, 2002 | 3.598 | 3.636 | 3.473 | 3.512 | 6,583,569 | -0.11(-3.05%) |
Sep 13, 2002 | 3.622 | 3.713 | 3.608 | 3.622 | 5,982,599 | -0.08(-2.20%) |
Sep 12, 2002 | 3.795 | 3.804 | 3.694 | 3.703 | 6,117,052 | -0.21(-5.28%) |
Sep 11, 2002 | 4.068 | 4.130 | 3.910 | 3.910 | 5,448,751 | -0.16(-3.89%) |
Sep 10, 2002 | 3.910 | 4.073 | 3.862 | 4.068 | 9,315,554 | +0.28(+7.48%) |
Sep 09, 2002 | 3.737 | 3.814 | 3.699 | 3.785 | 5,201,735 | +0.08(+2.20%) |
Sep 06, 2002 | 3.780 | 3.785 | 3.670 | 3.703 | 6,053,057 | +0.10(+2.80%) |
Sep 05, 2002 | 3.694 | 3.713 | 3.603 | 3.603 | 5,959,044 | -0.22(-5.77%) |
Sep 04, 2002 | 3.766 | 3.862 | 3.670 | 3.823 | 8,460,897 | +0.12(+3.37%) |