Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.915 | 3.952 | 3.897 | 3.948 | 2,402,785 | +0.02(+0.62%) |
Aug 28, 2003 | 3.888 | 3.950 | 3.865 | 3.924 | 6,376,643 | +0.06(+1.54%) |
Aug 27, 2003 | 3.852 | 3.916 | 3.851 | 3.865 | 4,643,953 | +0.02(+0.48%) |
Aug 26, 2003 | 3.844 | 3.862 | 3.797 | 3.846 | 4,028,088 | -0.02(-0.48%) |
Aug 25, 2003 | 3.888 | 3.902 | 3.854 | 3.865 | 3,904,056 | -0.03(-0.69%) |
Aug 22, 2003 | 3.874 | 3.901 | 3.858 | 3.892 | 4,941,415 | +0.02(+0.60%) |
Aug 21, 2003 | 3.837 | 3.869 | 3.821 | 3.868 | 5,751,651 | +0.04(+1.07%) |
Aug 20, 2003 | 3.804 | 3.851 | 3.790 | 3.827 | 3,285,507 | +0.02(+0.61%) |
Aug 19, 2003 | 3.777 | 3.830 | 3.775 | 3.804 | 6,752,498 | -0.07(-1.80%) |
Aug 18, 2003 | 3.858 | 3.906 | 3.858 | 3.874 | 2,168,144 | +0.02(+0.41%) |
Aug 15, 2003 | 3.816 | 3.878 | 3.816 | 3.858 | 1,563,555 | +0.03(+0.78%) |
Aug 14, 2003 | 3.855 | 3.888 | 3.765 | 3.828 | 8,167,323 | -0.03(-0.84%) |
Aug 13, 2003 | 3.887 | 3.905 | 3.861 | 3.861 | 6,124,821 | -0.03(-0.67%) |
Aug 12, 2003 | 3.796 | 3.887 | 3.796 | 3.887 | 7,775,360 | +0.09(+2.40%) |
Aug 11, 2003 | 3.761 | 3.817 | 3.750 | 3.796 | 5,510,567 | +0.10(+2.77%) |
Aug 08, 2003 | 3.769 | 3.769 | 3.664 | 3.693 | 3,953,991 | -0.04(-0.97%) |
Aug 07, 2003 | 3.632 | 3.780 | 3.632 | 3.729 | 7,698,041 | +0.10(+2.69%) |
Aug 06, 2003 | 3.604 | 3.650 | 3.552 | 3.632 | 7,323,260 | +0.04(+1.22%) |
Aug 05, 2003 | 3.557 | 3.627 | 3.540 | 3.588 | 5,871,387 | +0.04(+1.08%) |
Aug 04, 2003 | 3.594 | 3.602 | 3.526 | 3.550 | 4,029,699 | -0.07(-1.90%) |
Aug 01, 2003 | 3.611 | 3.642 | 3.571 | 3.619 | 3,710,223 | +0.01(+0.21%) |
Jul 31, 2003 | 3.605 | 3.683 | 3.573 | 3.611 | 5,787,088 | +0.02(+0.44%) |
Jul 30, 2003 | 3.638 | 3.638 | 3.564 | 3.595 | 6,220,932 | +0.04(+1.05%) |
Jul 29, 2003 | 3.650 | 3.651 | 3.555 | 3.558 | 3,773,581 | -0.08(-2.33%) |
Jul 28, 2003 | 3.620 | 3.668 | 3.591 | 3.643 | 4,791,073 | +0.01(+0.31%) |
Jul 25, 2003 | 3.548 | 3.633 | 3.545 | 3.632 | 4,634,825 | +0.07(+1.96%) |
Jul 24, 2003 | 3.625 | 3.671 | 3.562 | 3.562 | 3,622,165 | -0.05(-1.37%) |
Jul 23, 2003 | 3.650 | 3.683 | 3.581 | 3.611 | 3,432,627 | -0.03(-0.89%) |
Jul 22, 2003 | 3.674 | 3.674 | 3.622 | 3.644 | 4,465,154 | -0.03(-0.81%) |
Jul 21, 2003 | 3.702 | 3.747 | 3.662 | 3.674 | 3,847,141 | -0.02(-0.63%) |
Jul 18, 2003 | 3.627 | 3.723 | 3.627 | 3.697 | 4,580,595 | +0.07(+1.93%) |
Jul 17, 2003 | 3.517 | 3.627 | 3.511 | 3.627 | 6,762,700 | +0.11(+3.12%) |
Jul 16, 2003 | 3.567 | 3.594 | 3.513 | 3.517 | 5,685,608 | -0.05(-1.38%) |
Jul 15, 2003 | 3.602 | 3.613 | 3.539 | 3.567 | 5,823,063 | -0.02(-0.60%) |
Jul 14, 2003 | 3.678 | 3.689 | 3.586 | 3.588 | 6,209,120 | -0.09(-2.46%) |
Jul 11, 2003 | 3.683 | 3.702 | 3.647 | 3.678 | 3,266,177 | +0.01(+0.41%) |
Jul 10, 2003 | 3.751 | 3.757 | 3.639 | 3.663 | 5,992,735 | -0.10(-2.77%) |
Jul 09, 2003 | 3.752 | 3.786 | 3.725 | 3.768 | 3,764,453 | +0.04(+1.18%) |
Jul 08, 2003 | 3.749 | 3.772 | 3.666 | 3.724 | 4,803,960 | -0.03(-0.67%) |
Jul 07, 2003 | 3.865 | 3.865 | 3.726 | 3.749 | 6,189,253 | -0.09(-2.28%) |
Jul 03, 2003 | 3.811 | 3.891 | 3.790 | 3.837 | 3,245,774 | +0.02(+0.56%) |
Jul 02, 2003 | 3.852 | 3.865 | 3.801 | 3.815 | 7,398,431 | -0.04(-0.97%) |
Jul 01, 2003 | 3.896 | 3.896 | 3.810 | 3.852 | 5,012,291 | -0.04(-1.12%) |
Jun 30, 2003 | 3.948 | 3.948 | 3.882 | 3.896 | 5,154,042 | -0.00(-0.07%) |
Jun 27, 2003 | 3.876 | 3.930 | 3.865 | 3.899 | 4,425,421 | -0.01(-0.26%) |
Jun 26, 2003 | 3.995 | 4.027 | 3.903 | 3.909 | 7,783,414 | -0.09(-2.26%) |
Jun 25, 2003 | 3.911 | 4.018 | 3.887 | 4.000 | 8,114,166 | +0.11(+2.75%) |
Jun 24, 2003 | 3.925 | 3.953 | 3.892 | 3.892 | 3,599,614 | -0.03(-0.85%) |
Jun 23, 2003 | 3.892 | 3.933 | 3.867 | 3.926 | 5,223,306 | +0.05(+1.20%) |
Jun 20, 2003 | 3.920 | 3.945 | 3.870 | 3.879 | 5,883,200 | -0.04(-1.05%) |
Jun 19, 2003 | 3.848 | 3.978 | 3.774 | 3.920 | 6,890,490 | +0.07(+1.89%) |
Jun 18, 2003 | 3.888 | 3.925 | 3.823 | 3.848 | 7,552,532 | -0.04(-1.03%) |
Jun 17, 2003 | 3.906 | 3.935 | 3.865 | 3.888 | 7,495,080 | -0.02(-0.48%) |
Jun 16, 2003 | 3.965 | 3.965 | 3.855 | 3.906 | 6,951,701 | -0.06(-1.48%) |
Jun 13, 2003 | 4.075 | 4.075 | 3.906 | 3.965 | 13,491,573 | -0.11(-2.67%) |
Jun 12, 2003 | 4.211 | 4.243 | 4.037 | 4.074 | 7,803,280 | -0.14(-3.25%) |
Jun 11, 2003 | 4.038 | 4.230 | 4.038 | 4.211 | 6,959,755 | +0.17(+4.29%) |
Jun 10, 2003 | 4.041 | 4.079 | 4.014 | 4.038 | 5,455,799 | +0.01(+0.14%) |
Jun 09, 2003 | 4.068 | 4.068 | 4.032 | 4.032 | 4,867,318 | -0.04(-0.89%) |
Jun 06, 2003 | 4.102 | 4.167 | 4.065 | 4.068 | 7,227,149 | -0.03(-0.64%) |
Jun 05, 2003 | 4.093 | 4.095 | 4.036 | 4.095 | 7,884,358 | +0.00(+0.07%) |
Jun 04, 2003 | 4.121 | 4.175 | 4.063 | 4.092 | 8,415,387 | -0.02(-0.45%) |
Jun 03, 2003 | 4.014 | 4.113 | 4.009 | 4.110 | 6,084,014 | +0.06(+1.49%) |
Jun 02, 2003 | 4.021 | 4.097 | 4.010 | 4.050 | 7,331,314 | +0.04(+0.90%) |
May 30, 2003 | 3.944 | 4.014 | 3.892 | 4.014 | 11,565,586 | +0.09(+2.18%) |
May 29, 2003 | 3.946 | 3.948 | 3.916 | 3.928 | 9,437,175 | -0.02(-0.59%) |
May 28, 2003 | 3.997 | 3.997 | 3.935 | 3.951 | 6,743,907 | -0.03(-0.68%) |
May 27, 2003 | 3.910 | 3.997 | 3.896 | 3.978 | 5,331,767 | +0.07(+1.69%) |
May 23, 2003 | 3.849 | 3.930 | 3.832 | 3.912 | 3,730,089 | +0.06(+1.65%) |
May 22, 2003 | 3.829 | 3.874 | 3.824 | 3.849 | 5,813,935 | +0.02(+0.53%) |
May 21, 2003 | 3.650 | 3.851 | 3.634 | 3.828 | 9,867,797 | +0.18(+5.01%) |
May 20, 2003 | 3.708 | 3.714 | 3.619 | 3.646 | 5,675,943 | -0.06(-1.63%) |
May 19, 2003 | 3.721 | 3.756 | 3.692 | 3.706 | 5,826,285 | -0.03(-0.82%) |
May 16, 2003 | 3.711 | 3.737 | 3.672 | 3.737 | 4,780,872 | +0.03(+0.70%) |
May 15, 2003 | 3.679 | 3.723 | 3.679 | 3.711 | 4,453,341 | +0.03(+0.86%) |
May 14, 2003 | 3.632 | 3.688 | 3.627 | 3.679 | 5,424,120 | +0.03(+0.95%) |
May 13, 2003 | 3.572 | 3.656 | 3.569 | 3.645 | 4,763,153 | +0.05(+1.43%) |
May 12, 2003 | 3.547 | 3.637 | 3.518 | 3.594 | 6,658,534 | +0.06(+1.74%) |
May 09, 2003 | 3.468 | 3.536 | 3.446 | 3.532 | 9,370,058 | +0.06(+1.85%) |
May 08, 2003 | 3.471 | 3.508 | 3.436 | 3.468 | 4,569,856 | -0.00(-0.08%) |
May 07, 2003 | 3.477 | 3.522 | 3.418 | 3.471 | 7,807,576 | -0.01(-0.19%) |
May 06, 2003 | 3.515 | 3.534 | 3.466 | 3.477 | 3,972,784 | -0.04(-1.14%) |
May 05, 2003 | 3.491 | 3.581 | 3.478 | 3.517 | 5,836,486 | +0.04(+1.26%) |
May 02, 2003 | 3.452 | 3.493 | 3.450 | 3.473 | 5,767,222 | +0.03(+0.76%) |
May 01, 2003 | 3.472 | 3.501 | 3.425 | 3.447 | 4,989,203 | -0.03(-0.96%) |
Apr 30, 2003 | 3.441 | 3.498 | 3.441 | 3.481 | 7,808,113 | +0.06(+1.83%) |
Apr 29, 2003 | 3.529 | 3.536 | 3.405 | 3.418 | 6,503,897 | -0.13(-3.62%) |
Apr 28, 2003 | 3.560 | 3.598 | 3.523 | 3.547 | 2,869,919 | -0.01(-0.24%) |
Apr 25, 2003 | 3.554 | 3.562 | 3.522 | 3.555 | 5,067,058 | -0.02(-0.57%) |
Apr 24, 2003 | 3.618 | 3.657 | 3.560 | 3.576 | 6,275,163 | -0.06(-1.56%) |
Apr 23, 2003 | 3.686 | 3.712 | 3.619 | 3.633 | 3,681,765 | -0.05(-1.44%) |
Apr 22, 2003 | 3.640 | 3.701 | 3.607 | 3.686 | 3,587,801 | +0.04(+1.05%) |
Apr 21, 2003 | 3.610 | 3.652 | 3.587 | 3.648 | 3,817,073 | +0.04(+1.21%) |
Apr 17, 2003 | 3.512 | 3.612 | 3.512 | 3.604 | 4,023,256 | +0.09(+2.63%) |
Apr 16, 2003 | 3.590 | 3.594 | 3.504 | 3.512 | 3,579,747 | -0.06(-1.67%) |
Apr 15, 2003 | 3.543 | 3.572 | 3.530 | 3.571 | 5,216,863 | +0.00(+0.13%) |
Apr 14, 2003 | 3.562 | 3.581 | 3.548 | 3.567 | 3,742,439 | +0.00(+0.13%) |
Apr 11, 2003 | 3.588 | 3.608 | 3.503 | 3.562 | 6,063,073 | -0.03(-0.73%) |
Apr 10, 2003 | 3.491 | 3.592 | 3.491 | 3.588 | 7,859,122 | +0.14(+4.05%) |
Apr 09, 2003 | 3.443 | 3.478 | 3.436 | 3.448 | 5,246,395 | +0.01(+0.24%) |
Apr 08, 2003 | 3.494 | 3.494 | 3.432 | 3.440 | 7,042,980 | -0.06(-1.81%) |
Apr 07, 2003 | 3.550 | 3.550 | 3.498 | 3.503 | 8,814,330 | -0.05(-1.29%) |
Apr 04, 2003 | 3.622 | 3.638 | 3.535 | 3.549 | 11,133,890 | -0.07(-1.88%) |
Apr 03, 2003 | 3.721 | 3.721 | 3.608 | 3.617 | 5,843,467 | -0.06(-1.60%) |
Apr 02, 2003 | 3.743 | 3.743 | 3.661 | 3.675 | 5,244,247 | -0.07(-1.94%) |
Apr 01, 2003 | 3.707 | 3.751 | 3.696 | 3.748 | 3,827,811 | +0.06(+1.74%) |
Mar 31, 2003 | 3.726 | 3.743 | 3.680 | 3.684 | 4,551,063 | -0.05(-1.32%) |
Mar 28, 2003 | 3.675 | 3.756 | 3.675 | 3.733 | 2,952,070 | +0.05(+1.34%) |
Mar 27, 2003 | 3.619 | 3.706 | 3.606 | 3.684 | 5,850,984 | +0.06(+1.64%) |
Mar 26, 2003 | 3.660 | 3.660 | 3.610 | 3.624 | 4,992,424 | -0.05(-1.24%) |
Mar 25, 2003 | 3.618 | 3.711 | 3.618 | 3.670 | 4,905,978 | +0.06(+1.60%) |
Mar 24, 2003 | 3.663 | 3.702 | 3.593 | 3.612 | 3,645,790 | -0.04(-1.17%) |
Mar 21, 2003 | 3.790 | 3.790 | 3.650 | 3.655 | 4,813,625 | -0.12(-3.11%) |
Mar 20, 2003 | 3.731 | 3.795 | 3.707 | 3.772 | 4,505,424 | +0.04(+1.10%) |
Mar 19, 2003 | 3.751 | 3.756 | 3.691 | 3.731 | 4,757,783 | -0.01(-0.15%) |
Mar 18, 2003 | 3.679 | 3.739 | 3.567 | 3.737 | 11,210,672 | +0.06(+1.57%) |
Mar 17, 2003 | 3.701 | 3.734 | 3.657 | 3.679 | 6,557,591 | -0.01(-0.23%) |
Mar 14, 2003 | 3.758 | 3.761 | 3.650 | 3.688 | 8,245,178 | -0.07(-1.88%) |
Mar 13, 2003 | 3.851 | 3.851 | 3.739 | 3.758 | 7,245,405 | -0.06(-1.59%) |
Mar 12, 2003 | 3.887 | 3.887 | 3.765 | 3.819 | 6,362,146 | -0.07(-1.75%) |
Mar 11, 2003 | 3.944 | 3.969 | 3.877 | 3.887 | 4,833,491 | -0.05(-1.30%) |
Mar 10, 2003 | 3.895 | 3.988 | 3.895 | 3.938 | 9,922,564 | +0.02(+0.57%) |
Mar 07, 2003 | 3.883 | 3.920 | 3.869 | 3.916 | 3,747,808 | +0.02(+0.48%) |
Mar 06, 2003 | 3.849 | 3.905 | 3.848 | 3.897 | 4,549,453 | +0.03(+0.65%) |
Mar 05, 2003 | 3.832 | 3.872 | 3.813 | 3.872 | 4,401,258 | +0.06(+1.66%) |
Mar 04, 2003 | 3.832 | 3.861 | 3.809 | 3.809 | 5,958,908 | +0.00(+0.00%) |
Mar 03, 2003 | 3.846 | 3.860 | 3.791 | 3.809 | 10,289,828 | -0.04(-0.97%) |
Feb 28, 2003 | 3.884 | 3.932 | 3.830 | 3.846 | 3,977,079 | -0.02(-0.48%) |
Feb 27, 2003 | 3.955 | 3.955 | 3.827 | 3.865 | 5,977,164 | -0.06(-1.52%) |
Feb 26, 2003 | 3.897 | 3.951 | 3.874 | 3.924 | 4,316,960 | +0.03(+0.72%) |
Feb 25, 2003 | 3.920 | 3.988 | 3.871 | 3.896 | 12,915,442 | +0.01(+0.38%) |
Feb 24, 2003 | 3.781 | 3.881 | 3.779 | 3.881 | 10,432,653 | +0.10(+2.66%) |
Feb 21, 2003 | 3.743 | 3.808 | 3.743 | 3.781 | 10,033,173 | +0.04(+1.00%) |
Feb 20, 2003 | 3.698 | 3.770 | 3.694 | 3.743 | 9,438,249 | +0.04(+1.11%) |
Feb 19, 2003 | 3.675 | 3.702 | 3.656 | 3.702 | 2,671,790 | +0.03(+0.76%) |
Feb 18, 2003 | 3.628 | 3.677 | 3.608 | 3.675 | 2,784,546 | +0.05(+1.49%) |
Feb 14, 2003 | 3.589 | 3.621 | 3.561 | 3.621 | 2,757,162 | +0.04(+1.12%) |
Feb 13, 2003 | 3.569 | 3.585 | 3.521 | 3.581 | 3,640,421 | +0.03(+0.76%) |
Feb 12, 2003 | 3.660 | 3.669 | 3.554 | 3.554 | 5,709,233 | -0.10(-2.83%) |
Feb 11, 2003 | 3.694 | 3.723 | 3.643 | 3.657 | 2,318,486 | -0.01(-0.38%) |
Feb 10, 2003 | 3.660 | 3.682 | 3.634 | 3.671 | 2,756,089 | +0.03(+0.95%) |
Feb 07, 2003 | 3.684 | 3.712 | 3.619 | 3.636 | 2,718,503 | -0.04(-1.11%) |
Feb 06, 2003 | 3.692 | 3.727 | 3.652 | 3.677 | 3,700,021 | -0.02(-0.63%) |
Feb 05, 2003 | 3.725 | 3.753 | 3.691 | 3.701 | 6,078,107 | -0.01(-0.38%) |
Feb 04, 2003 | 3.603 | 3.723 | 3.557 | 3.715 | 7,967,583 | +0.11(+3.13%) |
Feb 03, 2003 | 3.610 | 3.632 | 3.571 | 3.602 | 2,787,768 | -0.01(-0.21%) |
Jan 31, 2003 | 3.530 | 3.641 | 3.504 | 3.609 | 3,979,764 | +0.08(+2.24%) |
Jan 30, 2003 | 3.585 | 3.646 | 3.522 | 3.530 | 4,124,200 | -0.05(-1.28%) |
Jan 29, 2003 | 3.438 | 3.613 | 3.428 | 3.576 | 9,780,813 | +0.12(+3.53%) |
Jan 28, 2003 | 3.365 | 3.487 | 3.365 | 3.454 | 7,964,361 | +0.10(+3.03%) |
Jan 27, 2003 | 3.448 | 3.460 | 3.324 | 3.352 | 5,716,213 | -0.13(-3.74%) |
Jan 24, 2003 | 3.567 | 3.568 | 3.483 | 3.483 | 5,805,881 | -0.08(-2.35%) |
Jan 23, 2003 | 3.571 | 3.584 | 3.517 | 3.567 | 4,671,337 | +0.00(+0.10%) |
Jan 22, 2003 | 3.567 | 3.598 | 3.492 | 3.563 | 7,758,178 | -0.01(-0.29%) |
Jan 21, 2003 | 3.656 | 3.656 | 3.573 | 3.573 | 4,402,332 | -0.08(-2.24%) |
Jan 17, 2003 | 3.688 | 3.691 | 3.638 | 3.655 | 3,703,242 | -0.03(-0.86%) |
Jan 16, 2003 | 3.702 | 3.740 | 3.681 | 3.687 | 7,222,316 | +0.00(+0.00%) |
Jan 15, 2003 | 3.624 | 3.696 | 3.620 | 3.687 | 3,965,804 | +0.06(+1.70%) |
Jan 14, 2003 | 3.641 | 3.656 | 3.617 | 3.625 | 5,111,624 | +0.02(+0.52%) |
Jan 13, 2003 | 3.663 | 3.664 | 3.576 | 3.607 | 5,645,338 | -0.02(-0.49%) |
Jan 10, 2003 | 3.660 | 3.664 | 3.613 | 3.624 | 3,445,513 | -0.03(-0.94%) |
Jan 09, 2003 | 3.612 | 3.660 | 3.602 | 3.659 | 4,581,669 | +0.06(+1.71%) |
Jan 08, 2003 | 3.609 | 3.643 | 3.576 | 3.597 | 5,941,189 | -0.01(-0.31%) |
Jan 07, 2003 | 3.791 | 3.791 | 3.585 | 3.608 | 7,634,683 | -0.18(-4.79%) |
Jan 06, 2003 | 3.806 | 3.849 | 3.782 | 3.790 | 4,081,245 | -0.02(-0.49%) |
Jan 03, 2003 | 3.841 | 3.860 | 3.797 | 3.809 | 4,021,108 | -0.02(-0.63%) |
Jan 02, 2003 | 3.767 | 3.833 | 3.748 | 3.833 | 2,685,750 | +0.12(+3.11%) |
Dec 31, 2002 | 3.720 | 3.734 | 3.671 | 3.717 | 2,287,344 | -0.01(-0.32%) |
Dec 30, 2002 | 3.757 | 3.795 | 3.717 | 3.729 | 3,531,423 | -0.01(-0.20%) |
Dec 27, 2002 | 3.826 | 3.846 | 3.727 | 3.737 | 3,518,537 | -0.09(-2.36%) |
Dec 26, 2002 | 3.848 | 3.869 | 3.820 | 3.827 | 1,846,520 | -0.02(-0.51%) |
Dec 24, 2002 | 3.893 | 3.893 | 3.847 | 3.847 | 1,181,257 | -0.03(-0.84%) |
Dec 23, 2002 | 3.854 | 3.911 | 3.815 | 3.879 | 4,349,713 | +0.03(+0.65%) |
Dec 20, 2002 | 3.771 | 3.854 | 3.763 | 3.854 | 7,636,831 | +0.15(+3.99%) |
Dec 19, 2002 | 3.713 | 3.742 | 3.669 | 3.706 | 5,067,595 | -0.01(-0.18%) |
Dec 18, 2002 | 3.781 | 3.782 | 3.707 | 3.713 | 3,871,840 | -0.08(-2.04%) |
Dec 17, 2002 | 3.844 | 3.872 | 3.789 | 3.790 | 3,380,007 | -0.06(-1.64%) |
Dec 16, 2002 | 3.856 | 3.901 | 3.845 | 3.853 | 4,647,712 | +0.02(+0.53%) |
Dec 13, 2002 | 3.874 | 3.898 | 3.818 | 3.833 | 4,970,410 | -0.03(-0.80%) |
Dec 12, 2002 | 3.751 | 3.887 | 3.751 | 3.864 | 7,925,165 | +0.11(+3.00%) |
Dec 11, 2002 | 3.740 | 3.776 | 3.688 | 3.751 | 4,579,521 | +0.01(+0.30%) |
Dec 10, 2002 | 3.669 | 3.748 | 3.664 | 3.740 | 3,468,065 | +0.07(+1.98%) |
Dec 09, 2002 | 3.712 | 3.771 | 3.663 | 3.667 | 5,179,815 | -0.04(-1.20%) |
Dec 06, 2002 | 3.647 | 3.725 | 3.642 | 3.712 | 3,852,510 | +0.05(+1.40%) |
Dec 05, 2002 | 3.673 | 3.674 | 3.622 | 3.661 | 5,358,614 | +0.04(+1.13%) |
Dec 04, 2002 | 3.674 | 3.674 | 3.607 | 3.620 | 3,121,741 | -0.05(-1.45%) |
Dec 03, 2002 | 3.644 | 3.702 | 3.616 | 3.673 | 6,457,184 | +0.03(+0.90%) |
Dec 02, 2002 | 3.675 | 3.675 | 3.600 | 3.640 | 5,566,408 | +0.03(+0.83%) |
Nov 29, 2002 | 3.593 | 3.640 | 3.592 | 3.610 | 2,641,721 | +0.05(+1.28%) |
Nov 27, 2002 | 3.521 | 3.585 | 3.513 | 3.565 | 3,889,022 | +0.05(+1.51%) |
Nov 26, 2002 | 3.599 | 3.599 | 3.509 | 3.512 | 4,157,490 | -0.09(-2.43%) |
Nov 25, 2002 | 3.621 | 3.621 | 3.576 | 3.599 | 5,783,867 | +0.03(+0.70%) |
Nov 22, 2002 | 3.636 | 3.660 | 3.574 | 3.574 | 18,021,160 | -0.18(-4.91%) |
Nov 21, 2002 | 3.720 | 3.793 | 3.702 | 3.758 | 7,859,122 | +0.04(+1.15%) |
Nov 20, 2002 | 3.585 | 3.716 | 3.584 | 3.716 | 6,428,726 | +0.15(+4.15%) |
Nov 19, 2002 | 3.538 | 3.585 | 3.501 | 3.567 | 3,807,945 | +0.03(+0.92%) |
Nov 18, 2002 | 3.539 | 3.544 | 3.487 | 3.535 | 4,027,551 | +0.03(+0.98%) |
Nov 15, 2002 | 3.404 | 3.514 | 3.404 | 3.500 | 4,508,109 | -0.01(-0.21%) |
Nov 14, 2002 | 3.357 | 3.508 | 3.354 | 3.508 | 7,825,832 | +0.17(+5.08%) |
Nov 13, 2002 | 3.426 | 3.478 | 3.289 | 3.338 | 6,727,262 | -0.10(-2.82%) |
Nov 12, 2002 | 3.467 | 3.491 | 3.422 | 3.435 | 2,379,697 | -0.03(-0.86%) |
Nov 11, 2002 | 3.482 | 3.537 | 3.437 | 3.465 | 2,221,301 | -0.03(-0.75%) |
Nov 08, 2002 | 3.516 | 3.529 | 3.466 | 3.491 | 2,525,743 | -0.03(-0.98%) |
Nov 07, 2002 | 3.566 | 3.566 | 3.484 | 3.526 | 3,545,920 | -0.01(-0.42%) |
Nov 06, 2002 | 3.527 | 3.549 | 3.479 | 3.540 | 4,127,958 | +0.03(+0.82%) |
Nov 05, 2002 | 3.540 | 3.557 | 3.471 | 3.512 | 2,947,774 | -0.02(-0.45%) |
Nov 04, 2002 | 3.531 | 3.560 | 3.488 | 3.527 | 5,581,979 | +0.02(+0.61%) |
Nov 01, 2002 | 3.432 | 3.522 | 3.431 | 3.506 | 4,119,367 | +0.06(+1.67%) |
Oct 31, 2002 | 3.501 | 3.561 | 3.352 | 3.448 | 5,224,380 | -0.03(-0.72%) |
Oct 30, 2002 | 3.332 | 3.516 | 3.332 | 3.473 | 5,216,863 | +0.14(+4.28%) |
Oct 29, 2002 | 3.374 | 3.376 | 3.293 | 3.331 | 4,050,640 | -0.08(-2.35%) |
Oct 28, 2002 | 3.468 | 3.479 | 3.336 | 3.411 | 4,440,992 | +0.01(+0.44%) |
Oct 25, 2002 | 3.557 | 3.558 | 3.332 | 3.396 | 12,174,471 | -0.17(-4.70%) |
Oct 24, 2002 | 3.660 | 3.662 | 3.541 | 3.564 | 3,511,020 | -0.05(-1.49%) |
Oct 23, 2002 | 3.467 | 3.629 | 3.464 | 3.618 | 6,561,886 | +0.15(+4.35%) |
Oct 22, 2002 | 3.441 | 3.469 | 3.346 | 3.467 | 6,451,277 | -0.05(-1.51%) |
Oct 21, 2002 | 3.447 | 3.562 | 3.445 | 3.520 | 3,682,839 | +0.04(+1.26%) |
Oct 18, 2002 | 3.478 | 3.512 | 3.426 | 3.476 | 2,706,154 | -0.02(-0.59%) |
Oct 17, 2002 | 3.468 | 3.500 | 3.406 | 3.497 | 2,411,376 | +0.12(+3.42%) |
Oct 16, 2002 | 3.433 | 3.443 | 3.350 | 3.381 | 2,588,028 | -0.05(-1.52%) |
Oct 15, 2002 | 3.390 | 3.449 | 3.390 | 3.433 | 4,389,983 | +0.10(+3.05%) |
Oct 14, 2002 | 3.166 | 3.350 | 3.157 | 3.332 | 4,046,344 | +0.17(+5.30%) |
Oct 11, 2002 | 3.134 | 3.186 | 3.107 | 3.164 | 3,391,820 | +0.06(+1.95%) |
Oct 10, 2002 | 3.102 | 3.114 | 3.017 | 3.104 | 7,226,075 | +0.00(+0.06%) |
Oct 09, 2002 | 3.180 | 3.188 | 3.087 | 3.102 | 3,243,626 | -0.08(-2.46%) |
Oct 08, 2002 | 3.222 | 3.243 | 3.128 | 3.180 | 4,020,571 | -0.04(-1.30%) |
Oct 07, 2002 | 3.255 | 3.318 | 3.213 | 3.222 | 2,851,126 | -0.03(-1.06%) |
Oct 04, 2002 | 3.343 | 3.371 | 3.226 | 3.256 | 3,669,952 | -0.08(-2.26%) |
Oct 03, 2002 | 3.352 | 3.403 | 3.296 | 3.332 | 4,634,288 | -0.07(-1.95%) |
Oct 02, 2002 | 3.352 | 3.508 | 3.344 | 3.398 | 7,949,864 | +0.04(+1.08%) |
Oct 01, 2002 | 3.269 | 3.369 | 3.269 | 3.362 | 3,048,181 | +0.01(+0.39%) |
Sep 30, 2002 | 3.323 | 3.376 | 3.251 | 3.349 | 3,410,076 | +0.03(+0.78%) |
Sep 27, 2002 | 3.282 | 3.385 | 3.276 | 3.323 | 2,703,469 | +0.01(+0.31%) |
Sep 26, 2002 | 3.231 | 3.334 | 3.217 | 3.312 | 2,712,060 | +0.09(+2.95%) |
Sep 25, 2002 | 3.118 | 3.235 | 3.073 | 3.217 | 7,317,891 | +0.13(+4.32%) |
Sep 24, 2002 | 3.175 | 3.175 | 3.080 | 3.084 | 3,401,485 | -0.10(-3.10%) |
Sep 23, 2002 | 3.194 | 3.245 | 3.159 | 3.183 | 2,516,615 | +0.01(+0.47%) |
Sep 20, 2002 | 3.187 | 3.227 | 3.168 | 3.168 | 2,876,362 | -0.02(-0.58%) |
Sep 19, 2002 | 3.213 | 3.278 | 3.187 | 3.187 | 4,251,990 | -0.09(-2.87%) |
Sep 18, 2002 | 3.250 | 3.292 | 3.215 | 3.281 | 3,785,930 | +0.04(+1.26%) |
Sep 17, 2002 | 3.259 | 3.284 | 3.214 | 3.240 | 4,655,766 | -0.08(-2.44%) |
Sep 16, 2002 | 3.280 | 3.338 | 3.252 | 3.321 | 3,146,977 | +0.04(+1.25%) |
Sep 13, 2002 | 3.247 | 3.303 | 3.233 | 3.280 | 3,937,883 | +0.01(+0.43%) |
Sep 12, 2002 | 3.306 | 3.316 | 3.245 | 3.266 | 4,463,006 | -0.05(-1.54%) |
Sep 11, 2002 | 3.306 | 3.329 | 3.306 | 3.317 | 3,922,849 | +0.03(+0.76%) |
Sep 10, 2002 | 3.231 | 3.296 | 3.225 | 3.292 | 2,206,267 | +0.07(+2.32%) |
Sep 09, 2002 | 3.208 | 3.240 | 3.178 | 3.217 | 2,603,599 | -0.01(-0.43%) |
Sep 06, 2002 | 3.215 | 3.259 | 3.185 | 3.231 | 1,967,867 | +0.06(+1.91%) |
Sep 05, 2002 | 3.110 | 3.185 | 3.107 | 3.171 | 2,433,927 | +0.03(+1.04%) |
Sep 04, 2002 | 3.143 | 3.160 | 3.044 | 3.138 | 2,116,062 | +0.01(+0.45%) |