Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.224 | 7.331 | 7.209 | 7.331 | 7,464,307 | +0.05(+0.68%) |
Aug 28, 2003 | 7.270 | 7.316 | 7.197 | 7.281 | 5,814,744 | +0.03(+0.42%) |
Aug 27, 2003 | 7.197 | 7.266 | 7.186 | 7.251 | 5,514,704 | +0.06(+0.90%) |
Aug 26, 2003 | 7.220 | 7.232 | 7.121 | 7.186 | 6,672,936 | -0.05(-0.63%) |
Aug 25, 2003 | 7.289 | 7.289 | 7.213 | 7.232 | 5,754,474 | -0.11(-1.46%) |
Aug 22, 2003 | 7.262 | 7.338 | 7.251 | 7.338 | 7,490,774 | +0.09(+1.26%) |
Aug 21, 2003 | 7.220 | 7.304 | 7.136 | 7.247 | 6,948,082 | +0.03(+0.42%) |
Aug 20, 2003 | 7.022 | 7.243 | 6.999 | 7.216 | 8,244,148 | +0.19(+2.77%) |
Aug 19, 2003 | 7.136 | 7.136 | 6.964 | 7.022 | 9,265,070 | -0.08(-1.13%) |
Aug 18, 2003 | 7.079 | 7.159 | 7.060 | 7.102 | 8,758,802 | +0.08(+1.09%) |
Aug 15, 2003 | 6.984 | 7.026 | 6.831 | 7.026 | 5,936,856 | +0.05(+0.71%) |
Aug 14, 2003 | 6.774 | 6.987 | 6.774 | 6.976 | 13,233,718 | +0.22(+3.28%) |
Aug 13, 2003 | 6.526 | 6.865 | 6.514 | 6.755 | 11,799,816 | +0.25(+3.81%) |
Aug 12, 2003 | 6.507 | 6.533 | 6.457 | 6.507 | 8,421,290 | +0.00(+0.06%) |
Aug 11, 2003 | 6.526 | 6.537 | 6.461 | 6.503 | 5,671,406 | -0.00(-0.06%) |
Aug 08, 2003 | 6.533 | 6.541 | 6.442 | 6.507 | 4,304,587 | -0.03(-0.41%) |
Aug 07, 2003 | 6.465 | 6.545 | 6.423 | 6.533 | 5,604,323 | +0.03(+0.47%) |
Aug 06, 2003 | 6.381 | 6.522 | 6.373 | 6.503 | 6,168,502 | +0.06(+0.89%) |
Aug 05, 2003 | 6.518 | 6.556 | 6.400 | 6.446 | 5,750,543 | -0.05(-0.82%) |
Aug 04, 2003 | 6.373 | 6.541 | 6.316 | 6.499 | 5,309,524 | +0.11(+1.67%) |
Aug 01, 2003 | 6.507 | 6.522 | 6.350 | 6.392 | 6,868,682 | -0.08(-1.18%) |
Jul 31, 2003 | 6.308 | 6.587 | 6.308 | 6.468 | 9,980,449 | +0.12(+1.92%) |
Jul 30, 2003 | 6.354 | 6.392 | 6.312 | 6.346 | 6,925,022 | +0.04(+0.67%) |
Jul 29, 2003 | 6.342 | 6.392 | 6.175 | 6.304 | 4,799,063 | -0.05(-0.84%) |
Jul 28, 2003 | 6.392 | 6.434 | 6.278 | 6.358 | 4,690,839 | -0.03(-0.54%) |
Jul 25, 2003 | 6.365 | 6.415 | 6.316 | 6.392 | 4,263,447 | +0.06(+0.90%) |
Jul 24, 2003 | 6.411 | 6.415 | 6.281 | 6.335 | 4,616,943 | -0.05(-0.84%) |
Jul 23, 2003 | 6.358 | 6.423 | 6.266 | 6.388 | 5,479,328 | +0.07(+1.09%) |
Jul 22, 2003 | 6.278 | 6.373 | 6.228 | 6.320 | 10,308,527 | +0.06(+0.98%) |
Jul 21, 2003 | 6.327 | 6.327 | 6.209 | 6.258 | 4,885,538 | -0.08(-1.20%) |
Jul 18, 2003 | 6.384 | 6.392 | 6.266 | 6.335 | 7,636,732 | +0.00(+0.06%) |
Jul 17, 2003 | 6.365 | 6.400 | 6.312 | 6.331 | 7,064,953 | -0.08(-1.25%) |
Jul 16, 2003 | 6.591 | 6.591 | 6.411 | 6.411 | 8,115,223 | -0.11(-1.75%) |
Jul 15, 2003 | 6.621 | 6.655 | 6.491 | 6.526 | 18,130,262 | -0.09(-1.33%) |
Jul 14, 2003 | 6.736 | 6.842 | 6.602 | 6.613 | 9,338,704 | -0.07(-1.03%) |
Jul 11, 2003 | 6.579 | 6.739 | 6.568 | 6.682 | 6,169,288 | +0.12(+1.86%) |
Jul 10, 2003 | 6.667 | 6.674 | 6.491 | 6.560 | 9,445,356 | -0.12(-1.77%) |
Jul 09, 2003 | 6.640 | 6.716 | 6.591 | 6.678 | 6,688,921 | +0.00(+0.00%) |
Jul 08, 2003 | 6.583 | 6.678 | 6.323 | 6.678 | 6,902,486 | +0.09(+1.33%) |
Jul 07, 2003 | 6.499 | 6.606 | 6.499 | 6.591 | 9,760,594 | +0.15(+2.31%) |
Jul 03, 2003 | 6.468 | 6.487 | 6.415 | 6.442 | 2,967,118 | -0.03(-0.53%) |
Jul 02, 2003 | 6.369 | 6.487 | 6.335 | 6.476 | 5,508,415 | +0.11(+1.68%) |
Jul 01, 2003 | 6.373 | 6.411 | 6.297 | 6.369 | 7,373,640 | +0.00(+0.06%) |
Jun 30, 2003 | 6.442 | 6.476 | 6.331 | 6.365 | 10,135,578 | -0.05(-0.77%) |
Jun 27, 2003 | 6.407 | 6.430 | 6.346 | 6.415 | 6,395,432 | +0.01(+0.18%) |
Jun 26, 2003 | 6.201 | 6.430 | 6.175 | 6.404 | 8,019,839 | +0.11(+1.82%) |
Jun 25, 2003 | 6.373 | 6.392 | 6.251 | 6.289 | 9,187,243 | -0.13(-2.08%) |
Jun 24, 2003 | 6.278 | 6.446 | 6.190 | 6.423 | 13,585,904 | +0.35(+5.85%) |
Jun 23, 2003 | 6.010 | 6.258 | 5.877 | 6.068 | 10,275,509 | -0.01(-0.13%) |
Jun 20, 2003 | 6.327 | 6.327 | 6.030 | 6.075 | 15,787,593 | -0.21(-3.40%) |
Jun 19, 2003 | 6.354 | 6.373 | 6.228 | 6.289 | 10,524,451 | -0.06(-0.90%) |
Jun 18, 2003 | 6.228 | 6.350 | 6.220 | 6.346 | 11,517,595 | +0.12(+1.96%) |
Jun 17, 2003 | 6.106 | 6.262 | 6.014 | 6.224 | 13,116,322 | +0.13(+2.07%) |
Jun 16, 2003 | 5.984 | 6.136 | 5.953 | 6.098 | 6,150,945 | +0.18(+3.10%) |
Jun 13, 2003 | 5.984 | 5.984 | 5.877 | 5.915 | 7,438,889 | -0.06(-1.08%) |
Jun 12, 2003 | 6.125 | 6.125 | 5.930 | 5.980 | 12,190,785 | -0.15(-2.37%) |
Jun 11, 2003 | 5.972 | 6.144 | 5.953 | 6.125 | 6,181,080 | +0.18(+2.95%) |
Jun 10, 2003 | 5.892 | 5.984 | 5.877 | 5.949 | 5,362,719 | +0.05(+0.91%) |
Jun 09, 2003 | 5.991 | 5.995 | 5.869 | 5.896 | 8,801,515 | -0.13(-2.22%) |
Jun 06, 2003 | 6.041 | 6.094 | 5.911 | 6.030 | 12,797,416 | -0.01(-0.13%) |
Jun 05, 2003 | 6.335 | 6.335 | 5.823 | 6.037 | 18,450,740 | -0.30(-4.70%) |
Jun 04, 2003 | 6.335 | 6.388 | 6.278 | 6.335 | 8,187,023 | -0.02(-0.30%) |
Jun 03, 2003 | 6.255 | 6.354 | 6.182 | 6.354 | 9,245,941 | +0.08(+1.22%) |
Jun 02, 2003 | 6.144 | 6.289 | 6.110 | 6.278 | 11,246,118 | +0.15(+2.49%) |
May 30, 2003 | 5.999 | 6.125 | 5.949 | 6.125 | 11,819,469 | +0.14(+2.36%) |
May 29, 2003 | 5.946 | 6.030 | 5.904 | 5.984 | 11,258,696 | +0.04(+0.71%) |
May 28, 2003 | 5.877 | 5.946 | 5.877 | 5.942 | 8,331,147 | +0.05(+0.91%) |
May 27, 2003 | 5.827 | 5.896 | 5.778 | 5.888 | 8,989,400 | +0.00(+0.06%) |
May 23, 2003 | 5.804 | 5.892 | 5.740 | 5.885 | 6,567,857 | +0.12(+2.12%) |
May 22, 2003 | 5.732 | 5.820 | 5.705 | 5.762 | 10,846,502 | +0.02(+0.40%) |
May 21, 2003 | 5.877 | 5.877 | 5.698 | 5.740 | 8,488,897 | -0.14(-2.34%) |
May 20, 2003 | 5.820 | 5.923 | 5.793 | 5.877 | 9,432,778 | +0.11(+1.99%) |
May 19, 2003 | 5.762 | 5.781 | 5.709 | 5.762 | 11,312,415 | -0.03(-0.59%) |
May 16, 2003 | 5.865 | 5.865 | 5.751 | 5.797 | 5,415,127 | -0.06(-1.11%) |
May 15, 2003 | 5.820 | 5.900 | 5.778 | 5.862 | 12,937,347 | +0.04(+0.72%) |
May 14, 2003 | 5.682 | 5.877 | 5.663 | 5.820 | 12,018,884 | +0.18(+3.11%) |
May 13, 2003 | 5.514 | 5.694 | 5.495 | 5.644 | 7,398,534 | +0.10(+1.86%) |
May 12, 2003 | 5.438 | 5.572 | 5.404 | 5.541 | 5,400,715 | +0.08(+1.47%) |
May 09, 2003 | 5.388 | 5.469 | 5.324 | 5.461 | 6,196,279 | +0.11(+2.07%) |
May 08, 2003 | 5.381 | 5.469 | 5.335 | 5.350 | 7,597,949 | -0.12(-2.16%) |
May 07, 2003 | 5.488 | 5.488 | 5.369 | 5.469 | 6,393,860 | -0.02(-0.35%) |
May 06, 2003 | 5.438 | 5.518 | 5.438 | 5.488 | 9,641,364 | +0.01(+0.21%) |
May 05, 2003 | 5.675 | 5.675 | 5.415 | 5.476 | 10,103,347 | -0.19(-3.43%) |
May 02, 2003 | 5.678 | 5.682 | 5.476 | 5.671 | 10,249,567 | -0.01(-0.13%) |
May 01, 2003 | 5.438 | 5.705 | 5.423 | 5.678 | 10,246,423 | +0.22(+4.06%) |
Apr 30, 2003 | 5.495 | 5.530 | 5.449 | 5.457 | 7,714,035 | -0.05(-0.90%) |
Apr 29, 2003 | 5.514 | 5.614 | 5.488 | 5.507 | 7,343,243 | -0.01(-0.21%) |
Apr 28, 2003 | 5.419 | 5.575 | 5.419 | 5.518 | 5,158,587 | +0.10(+1.83%) |
Apr 25, 2003 | 5.411 | 5.446 | 5.404 | 5.419 | 4,908,073 | -0.02(-0.35%) |
Apr 24, 2003 | 5.381 | 5.472 | 5.381 | 5.438 | 5,189,770 | -0.02(-0.28%) |
Apr 23, 2003 | 5.369 | 5.472 | 5.331 | 5.453 | 7,151,427 | +0.06(+1.20%) |
Apr 22, 2003 | 5.266 | 5.400 | 5.259 | 5.388 | 7,353,725 | +0.08(+1.44%) |
Apr 21, 2003 | 5.362 | 5.411 | 5.285 | 5.312 | 6,320,225 | -0.05(-1.00%) |
Apr 17, 2003 | 5.247 | 5.400 | 5.228 | 5.366 | 7,444,392 | +0.14(+2.70%) |
Apr 16, 2003 | 5.457 | 5.301 | 4.892 | 5.224 | 16,103,356 | -0.23(-4.27%) |
Apr 15, 2003 | 5.354 | 5.469 | 5.335 | 5.457 | 7,465,879 | +0.07(+1.35%) |
Apr 14, 2003 | 5.209 | 5.396 | 5.209 | 5.385 | 7,367,351 | +0.16(+2.99%) |
Apr 11, 2003 | 5.262 | 5.324 | 5.194 | 5.228 | 5,670,096 | +0.04(+0.74%) |
Apr 10, 2003 | 5.137 | 5.228 | 5.129 | 5.190 | 4,895,495 | +0.06(+1.12%) |
Apr 09, 2003 | 5.221 | 5.304 | 5.133 | 5.133 | 4,174,090 | -0.04(-0.81%) |
Apr 08, 2003 | 5.247 | 5.304 | 5.175 | 5.175 | 4,851,472 | -0.06(-1.17%) |
Apr 07, 2003 | 5.335 | 5.373 | 5.224 | 5.236 | 7,672,370 | +0.03(+0.51%) |
Apr 04, 2003 | 5.125 | 5.236 | 5.083 | 5.209 | 6,220,125 | +0.09(+1.79%) |
Apr 03, 2003 | 5.198 | 5.217 | 5.075 | 5.117 | 6,174,791 | -0.08(-1.61%) |
Apr 02, 2003 | 5.148 | 5.243 | 5.144 | 5.201 | 7,717,441 | +0.06(+1.11%) |
Apr 01, 2003 | 5.037 | 5.190 | 5.003 | 5.144 | 7,222,965 | +0.13(+2.51%) |
Mar 31, 2003 | 5.037 | 5.133 | 4.827 | 5.018 | 8,060,456 | -0.17(-3.24%) |
Mar 28, 2003 | 5.205 | 5.251 | 5.133 | 5.186 | 5,715,953 | -0.02(-0.37%) |
Mar 27, 2003 | 5.343 | 5.362 | 5.190 | 5.205 | 6,770,940 | -0.23(-4.21%) |
Mar 26, 2003 | 5.457 | 5.469 | 5.377 | 5.434 | 4,467,054 | +0.03(+0.64%) |
Mar 25, 2003 | 5.324 | 5.469 | 5.293 | 5.400 | 7,119,196 | +0.06(+1.07%) |
Mar 24, 2003 | 5.488 | 5.488 | 5.262 | 5.343 | 8,271,401 | -0.19(-3.51%) |
Mar 21, 2003 | 5.533 | 5.537 | 5.430 | 5.537 | 9,848,903 | +0.13(+2.40%) |
Mar 20, 2003 | 5.404 | 5.469 | 5.312 | 5.407 | 8,501,475 | +0.00(+0.07%) |
Mar 19, 2003 | 5.304 | 5.472 | 5.285 | 5.404 | 7,625,464 | +0.23(+4.42%) |
Mar 18, 2003 | 5.152 | 5.304 | 5.102 | 5.175 | 8,320,927 | +0.03(+0.59%) |
Mar 17, 2003 | 4.827 | 5.152 | 4.785 | 5.144 | 9,012,460 | +0.32(+6.65%) |
Mar 14, 2003 | 4.835 | 4.927 | 4.785 | 4.824 | 7,192,830 | +0.00(+0.00%) |
Mar 13, 2003 | 4.850 | 4.873 | 4.709 | 4.824 | 13,518,035 | +0.02(+0.40%) |
Mar 12, 2003 | 4.961 | 4.961 | 4.751 | 4.805 | 10,241,444 | -0.03(-0.55%) |
Mar 11, 2003 | 4.904 | 5.007 | 4.770 | 4.831 | 16,876,384 | +0.20(+4.37%) |
Mar 10, 2003 | 4.892 | 4.904 | 4.598 | 4.629 | 13,545,287 | -0.26(-5.38%) |
Mar 07, 2003 | 4.881 | 4.953 | 4.847 | 4.892 | 9,204,538 | -0.06(-1.31%) |
Mar 06, 2003 | 4.980 | 4.988 | 4.930 | 4.957 | 7,636,470 | -0.02(-0.46%) |
Mar 05, 2003 | 4.965 | 5.007 | 4.953 | 4.980 | 9,275,552 | -0.00(-0.08%) |
Mar 04, 2003 | 5.064 | 5.064 | 4.980 | 4.984 | 6,981,361 | -0.08(-1.51%) |
Mar 03, 2003 | 5.075 | 5.148 | 5.026 | 5.060 | 5,026,517 | +0.02(+0.30%) |
Feb 28, 2003 | 5.156 | 5.190 | 5.034 | 5.045 | 8,009,358 | -0.13(-2.51%) |
Feb 27, 2003 | 5.125 | 5.198 | 5.087 | 5.175 | 5,726,959 | +0.04(+0.82%) |
Feb 26, 2003 | 5.221 | 5.228 | 5.072 | 5.133 | 5,370,842 | -0.10(-1.82%) |
Feb 25, 2003 | 5.056 | 5.232 | 5.056 | 5.228 | 4,761,329 | +0.09(+1.71%) |
Feb 24, 2003 | 5.259 | 5.259 | 5.068 | 5.140 | 7,300,792 | -0.11(-2.18%) |
Feb 21, 2003 | 5.266 | 5.316 | 5.182 | 5.255 | 4,931,657 | +0.03(+0.58%) |
Feb 20, 2003 | 5.282 | 5.331 | 5.224 | 5.224 | 3,221,038 | -0.08(-1.44%) |
Feb 19, 2003 | 5.335 | 5.369 | 5.255 | 5.301 | 4,316,641 | -0.07(-1.35%) |
Feb 18, 2003 | 5.377 | 5.495 | 5.343 | 5.373 | 5,933,449 | -0.04(-0.71%) |
Feb 14, 2003 | 5.247 | 5.411 | 5.190 | 5.411 | 5,071,589 | +0.14(+2.68%) |
Feb 13, 2003 | 5.247 | 5.289 | 5.152 | 5.270 | 6,198,899 | +0.04(+0.73%) |
Feb 12, 2003 | 5.358 | 5.358 | 5.209 | 5.232 | 6,300,572 | -0.13(-2.35%) |
Feb 11, 2003 | 5.415 | 5.488 | 5.343 | 5.358 | 7,354,773 | -0.06(-1.06%) |
Feb 10, 2003 | 5.388 | 5.427 | 5.259 | 5.415 | 6,766,223 | +0.03(+0.64%) |
Feb 07, 2003 | 5.533 | 5.553 | 5.324 | 5.381 | 6,048,748 | -0.10(-1.81%) |
Feb 06, 2003 | 5.465 | 5.579 | 5.415 | 5.480 | 5,826,536 | -0.04(-0.76%) |
Feb 05, 2003 | 5.610 | 5.648 | 5.491 | 5.522 | 7,344,553 | -0.08(-1.43%) |
Feb 04, 2003 | 5.678 | 5.694 | 5.533 | 5.602 | 8,689,623 | -0.11(-2.00%) |
Feb 03, 2003 | 5.747 | 5.808 | 5.686 | 5.717 | 6,068,402 | -0.04(-0.73%) |
Jan 31, 2003 | 5.701 | 5.827 | 5.701 | 5.759 | 9,441,949 | +0.06(+1.00%) |
Jan 30, 2003 | 5.885 | 5.904 | 5.694 | 5.701 | 8,555,980 | -0.15(-2.61%) |
Jan 29, 2003 | 5.877 | 5.965 | 5.804 | 5.854 | 7,011,496 | -0.12(-1.98%) |
Jan 28, 2003 | 5.850 | 6.014 | 5.816 | 5.972 | 6,222,745 | +0.12(+2.09%) |
Jan 27, 2003 | 5.915 | 6.014 | 5.781 | 5.850 | 8,306,515 | -0.16(-2.73%) |
Jan 24, 2003 | 6.159 | 6.190 | 5.915 | 6.014 | 7,842,174 | -0.14(-2.29%) |
Jan 23, 2003 | 6.205 | 6.293 | 6.091 | 6.155 | 5,834,921 | -0.06(-0.98%) |
Jan 22, 2003 | 6.117 | 6.335 | 6.110 | 6.217 | 10,836,806 | +0.08(+1.31%) |
Jan 21, 2003 | 6.232 | 6.258 | 6.129 | 6.136 | 6,472,997 | -0.10(-1.53%) |
Jan 17, 2003 | 6.201 | 6.316 | 6.182 | 6.232 | 8,853,138 | -0.01(-0.12%) |
Jan 16, 2003 | 6.194 | 6.297 | 6.186 | 6.239 | 10,447,410 | +0.07(+1.11%) |
Jan 15, 2003 | 6.228 | 6.228 | 6.136 | 6.171 | 8,851,303 | -0.05(-0.80%) |
Jan 14, 2003 | 6.220 | 6.243 | 6.159 | 6.220 | 8,973,154 | -0.03(-0.49%) |
Jan 13, 2003 | 6.201 | 6.293 | 6.110 | 6.251 | 6,754,169 | +0.11(+1.74%) |
Jan 10, 2003 | 6.068 | 6.190 | 6.068 | 6.144 | 8,516,150 | +0.00(+0.00%) |
Jan 09, 2003 | 6.113 | 6.175 | 6.110 | 6.144 | 8,274,545 | +0.04(+0.69%) |
Jan 08, 2003 | 6.098 | 6.167 | 6.060 | 6.102 | 6,197,851 | +0.00(+0.06%) |
Jan 07, 2003 | 6.068 | 6.102 | 5.991 | 6.098 | 7,226,110 | -0.02(-0.31%) |
Jan 06, 2003 | 6.087 | 6.129 | 6.060 | 6.117 | 6,632,843 | +0.01(+0.19%) |
Jan 03, 2003 | 6.087 | 6.133 | 6.030 | 6.106 | 6,444,696 | +0.01(+0.13%) |
Jan 02, 2003 | 5.991 | 6.197 | 5.972 | 6.098 | 12,772,783 | +0.20(+3.43%) |
Dec 31, 2002 | 5.877 | 5.953 | 5.854 | 5.896 | 4,424,079 | -0.03(-0.52%) |
Dec 30, 2002 | 5.762 | 5.953 | 5.762 | 5.926 | 7,130,202 | +0.13(+2.24%) |
Dec 27, 2002 | 5.862 | 5.907 | 5.743 | 5.797 | 5,843,044 | -0.10(-1.68%) |
Dec 26, 2002 | 5.804 | 5.980 | 5.804 | 5.896 | 4,991,665 | +0.10(+1.64%) |
Dec 24, 2002 | 5.781 | 5.846 | 5.766 | 5.801 | 2,693,282 | -0.01(-0.13%) |
Dec 23, 2002 | 5.724 | 5.926 | 5.686 | 5.808 | 8,828,506 | +0.12(+2.15%) |
Dec 20, 2002 | 5.617 | 5.743 | 5.587 | 5.686 | 20,759,344 | +0.06(+1.09%) |
Dec 19, 2002 | 5.755 | 5.850 | 5.617 | 5.625 | 9,965,774 | -0.16(-2.71%) |
Dec 18, 2002 | 5.858 | 5.873 | 5.762 | 5.781 | 11,519,430 | -0.09(-1.56%) |
Dec 17, 2002 | 5.915 | 5.923 | 5.781 | 5.873 | 7,607,383 | -0.04(-0.71%) |
Dec 16, 2002 | 5.759 | 5.919 | 5.724 | 5.915 | 6,949,392 | +0.16(+2.85%) |
Dec 13, 2002 | 5.640 | 5.801 | 5.636 | 5.751 | 7,626,250 | +0.08(+1.41%) |
Dec 12, 2002 | 5.667 | 5.740 | 5.652 | 5.671 | 8,119,416 | -0.05(-0.80%) |
Dec 11, 2002 | 5.762 | 5.900 | 5.667 | 5.717 | 12,675,041 | -0.12(-2.09%) |
Dec 10, 2002 | 5.686 | 5.862 | 5.610 | 5.839 | 13,264,639 | +0.08(+1.32%) |
Dec 09, 2002 | 5.766 | 5.900 | 5.656 | 5.762 | 7,167,936 | -0.11(-1.95%) |
Dec 06, 2002 | 5.762 | 5.892 | 5.724 | 5.877 | 7,159,813 | +0.04(+0.72%) |
Dec 05, 2002 | 5.953 | 5.953 | 5.801 | 5.835 | 6,577,552 | -0.12(-1.99%) |
Dec 04, 2002 | 5.724 | 6.030 | 5.629 | 5.953 | 12,792,961 | +0.23(+4.07%) |
Dec 03, 2002 | 6.117 | 6.117 | 5.694 | 5.720 | 12,531,703 | -0.39(-6.43%) |
Dec 02, 2002 | 6.121 | 6.155 | 5.972 | 6.113 | 10,002,722 | +0.11(+1.84%) |
Nov 29, 2002 | 5.934 | 6.033 | 5.934 | 6.003 | 2,533,698 | +0.03(+0.51%) |
Nov 27, 2002 | 5.934 | 6.075 | 5.862 | 5.972 | 6,153,304 | +0.06(+0.97%) |
Nov 26, 2002 | 5.877 | 6.045 | 5.862 | 5.915 | 8,954,286 | +0.03(+0.58%) |
Nov 25, 2002 | 5.991 | 6.182 | 5.751 | 5.881 | 15,919,925 | -0.21(-3.39%) |
Nov 22, 2002 | 6.068 | 6.201 | 6.022 | 6.087 | 14,428,112 | +0.17(+2.90%) |
Nov 21, 2002 | 5.686 | 5.972 | 5.671 | 5.915 | 8,610,223 | +0.15(+2.65%) |
Nov 20, 2002 | 5.610 | 5.762 | 5.610 | 5.762 | 8,367,833 | +0.06(+1.00%) |
Nov 19, 2002 | 5.591 | 5.858 | 5.541 | 5.705 | 10,907,034 | +0.08(+1.36%) |
Nov 18, 2002 | 5.457 | 5.686 | 5.457 | 5.629 | 10,918,302 | +0.21(+3.87%) |
Nov 15, 2002 | 5.190 | 5.446 | 5.190 | 5.419 | 10,661,761 | +0.14(+2.68%) |
Nov 14, 2002 | 5.152 | 5.297 | 5.026 | 5.278 | 14,089,814 | +0.14(+2.75%) |
Nov 13, 2002 | 5.030 | 5.285 | 4.992 | 5.137 | 12,682,116 | +0.06(+1.20%) |
Nov 12, 2002 | 5.381 | 5.419 | 5.018 | 5.075 | 12,509,430 | -0.20(-3.76%) |
Nov 11, 2002 | 5.381 | 5.419 | 5.266 | 5.274 | 10,345,737 | -0.11(-1.99%) |
Nov 08, 2002 | 5.720 | 5.720 | 5.320 | 5.381 | 17,562,676 | -0.34(-5.87%) |
Nov 07, 2002 | 5.812 | 5.812 | 5.617 | 5.717 | 9,214,234 | -0.09(-1.51%) |
Nov 06, 2002 | 5.820 | 5.869 | 5.652 | 5.804 | 10,745,091 | +0.02(+0.40%) |
Nov 05, 2002 | 5.827 | 5.839 | 5.663 | 5.781 | 10,620,097 | +0.03(+0.53%) |
Nov 04, 2002 | 5.724 | 5.835 | 5.705 | 5.751 | 8,946,687 | +0.06(+1.14%) |
Nov 01, 2002 | 5.644 | 5.724 | 5.495 | 5.686 | 18,465,940 | +0.04(+0.68%) |
Oct 31, 2002 | 5.629 | 5.705 | 5.419 | 5.648 | 26,154,032 | -0.23(-3.96%) |
Oct 30, 2002 | 5.915 | 5.938 | 5.781 | 5.881 | 7,843,222 | -0.03(-0.52%) |
Oct 29, 2002 | 5.801 | 5.961 | 5.705 | 5.911 | 10,239,347 | +0.07(+1.18%) |
Oct 28, 2002 | 6.010 | 6.068 | 5.766 | 5.843 | 11,792,479 | +0.06(+1.06%) |
Oct 25, 2002 | 5.678 | 5.820 | 5.556 | 5.781 | 6,179,246 | +0.09(+1.54%) |
Oct 24, 2002 | 5.789 | 5.896 | 5.728 | 5.694 | 7,578,558 | -0.11(-1.91%) |
Oct 23, 2002 | 5.732 | 5.812 | 5.507 | 5.804 | 5,031,758 | +0.04(+0.73%) |
Oct 22, 2002 | 5.812 | 5.820 | 5.705 | 5.762 | 9,860,433 | -0.05(-0.79%) |
Oct 21, 2002 | 5.553 | 5.896 | 5.514 | 5.808 | 7,381,501 | +0.23(+4.03%) |
Oct 18, 2002 | 5.324 | 5.640 | 5.312 | 5.583 | 11,497,156 | -0.05(-0.81%) |
Oct 17, 2002 | 5.766 | 5.885 | 5.553 | 5.629 | 13,745,489 | -0.06(-1.07%) |
Oct 16, 2002 | 5.717 | 5.820 | 5.656 | 5.690 | 15,567,739 | -0.03(-0.47%) |
Oct 15, 2002 | 5.526 | 5.717 | 5.438 | 5.717 | 21,634,568 | +0.40(+7.46%) |
Oct 14, 2002 | 4.953 | 5.438 | 4.946 | 5.320 | 20,312,036 | +0.35(+7.15%) |
Oct 11, 2002 | 4.862 | 5.266 | 4.785 | 4.965 | 20,727,636 | +0.28(+6.03%) |
Oct 10, 2002 | 4.656 | 4.736 | 4.511 | 4.682 | 35,774,432 | +0.33(+7.54%) |
Oct 09, 2002 | 4.827 | 4.904 | 4.198 | 4.354 | 31,949,646 | -0.57(-11.55%) |
Oct 08, 2002 | 4.961 | 4.999 | 4.770 | 4.923 | 18,671,120 | +0.03(+0.55%) |
Oct 07, 2002 | 4.923 | 4.980 | 4.862 | 4.896 | 13,254,419 | +0.01(+0.23%) |
Oct 04, 2002 | 4.976 | 5.037 | 4.793 | 4.885 | 11,995,563 | -0.08(-1.61%) |
Oct 03, 2002 | 5.075 | 5.159 | 4.946 | 4.965 | 14,493,885 | -0.13(-2.55%) |
Oct 02, 2002 | 5.228 | 5.266 | 5.037 | 5.095 | 13,959,054 | -0.19(-3.61%) |
Oct 01, 2002 | 5.335 | 5.343 | 5.114 | 5.285 | 15,882,715 | -0.10(-1.77%) |
Sep 30, 2002 | 5.343 | 5.430 | 5.152 | 5.381 | 12,214,631 | -0.05(-0.91%) |
Sep 27, 2002 | 5.484 | 5.533 | 5.381 | 5.430 | 14,588,744 | -0.13(-2.33%) |
Sep 26, 2002 | 5.457 | 5.648 | 5.419 | 5.560 | 18,822,580 | +0.24(+4.59%) |
Sep 25, 2002 | 5.514 | 5.526 | 5.274 | 5.316 | 14,177,860 | -0.11(-2.11%) |
Sep 24, 2002 | 5.579 | 5.728 | 5.335 | 5.430 | 19,427,376 | -0.36(-6.20%) |
Sep 23, 2002 | 5.762 | 5.846 | 5.755 | 5.789 | 9,987,262 | -0.08(-1.30%) |
Sep 20, 2002 | 5.762 | 5.904 | 5.759 | 5.865 | 11,330,496 | +0.08(+1.45%) |
Sep 19, 2002 | 5.762 | 5.915 | 5.732 | 5.781 | 10,942,672 | -0.06(-0.98%) |
Sep 18, 2002 | 5.724 | 5.907 | 5.724 | 5.839 | 21,969,460 | -0.18(-2.92%) |
Sep 17, 2002 | 6.106 | 6.182 | 5.896 | 6.014 | 43,997,092 | -0.86(-12.49%) |
Sep 16, 2002 | 7.045 | 7.052 | 6.774 | 6.873 | 9,685,126 | -0.08(-1.10%) |
Sep 13, 2002 | 6.888 | 6.999 | 6.865 | 6.949 | 9,157,108 | +0.05(+0.66%) |
Sep 12, 2002 | 6.907 | 6.953 | 6.835 | 6.903 | 2,987,295 | -0.00(-0.06%) |
Sep 11, 2002 | 7.098 | 7.144 | 6.877 | 6.907 | 5,601,702 | -0.10(-1.36%) |
Sep 10, 2002 | 7.022 | 7.079 | 6.869 | 7.003 | 9,602,320 | +0.06(+0.94%) |
Sep 09, 2002 | 6.869 | 7.029 | 6.869 | 6.938 | 8,015,909 | +0.04(+0.55%) |
Sep 06, 2002 | 6.984 | 7.125 | 6.877 | 6.900 | 2,725,251 | -0.06(-0.93%) |
Sep 05, 2002 | 6.881 | 7.117 | 6.831 | 6.964 | 4,454,738 | +0.08(+1.22%) |
Sep 04, 2002 | 6.850 | 6.961 | 6.762 | 6.881 | 8,101,859 | +0.05(+0.67%) |