Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.107 | 6.134 | 6.017 | 6.076 | 6,971,870 | -0.03(-0.44%) |
Jun 27, 2003 | 6.196 | 6.205 | 6.063 | 6.102 | 4,919,903 | -0.09(-1.41%) |
Jun 26, 2003 | 6.107 | 6.226 | 6.094 | 6.190 | 5,277,205 | +0.09(+1.40%) |
Jun 25, 2003 | 6.202 | 6.211 | 6.094 | 6.104 | 5,295,126 | -0.10(-1.63%) |
Jun 24, 2003 | 6.227 | 6.243 | 6.138 | 6.205 | 4,789,975 | +0.00(+0.00%) |
Jun 23, 2003 | 6.283 | 6.283 | 6.151 | 6.205 | 6,197,902 | -0.08(-1.22%) |
Jun 20, 2003 | 6.252 | 6.295 | 6.206 | 6.282 | 7,615,349 | +0.07(+1.19%) |
Jun 19, 2003 | 6.223 | 6.334 | 6.196 | 6.208 | 7,925,048 | -0.01(-0.16%) |
Jun 18, 2003 | 6.221 | 6.276 | 6.153 | 6.217 | 4,986,547 | +0.00(+0.06%) |
Jun 17, 2003 | 6.285 | 6.303 | 6.202 | 6.214 | 6,827,381 | -0.06(-0.93%) |
Jun 16, 2003 | 6.147 | 6.272 | 6.124 | 6.272 | 5,178,639 | +0.18(+2.99%) |
Jun 13, 2003 | 6.157 | 6.185 | 6.055 | 6.090 | 6,135,178 | -0.07(-1.09%) |
Jun 12, 2003 | 6.218 | 6.247 | 6.108 | 6.157 | 4,785,495 | -0.04(-0.63%) |
Jun 11, 2003 | 6.125 | 6.219 | 6.032 | 6.196 | 6,536,723 | +0.06(+1.03%) |
Jun 10, 2003 | 6.205 | 6.224 | 6.079 | 6.133 | 5,871,962 | -0.06(-0.98%) |
Jun 09, 2003 | 6.151 | 6.279 | 6.125 | 6.193 | 7,436,138 | +0.04(+0.68%) |
Jun 06, 2003 | 6.312 | 6.450 | 6.127 | 6.151 | 10,169,107 | -0.12(-1.99%) |
Jun 05, 2003 | 6.192 | 6.284 | 6.126 | 6.276 | 7,509,503 | +0.08(+1.37%) |
Jun 04, 2003 | 6.146 | 6.294 | 6.123 | 6.192 | 6,467,838 | +0.05(+0.74%) |
Jun 03, 2003 | 6.098 | 6.187 | 6.085 | 6.146 | 5,340,489 | +0.07(+1.16%) |
Jun 02, 2003 | 6.004 | 6.159 | 6.004 | 6.076 | 7,387,975 | +0.10(+1.69%) |
May 30, 2003 | 5.839 | 5.982 | 5.839 | 5.975 | 7,602,468 | +0.17(+2.95%) |
May 29, 2003 | 5.884 | 5.892 | 5.763 | 5.803 | 11,950,577 | -0.07(-1.22%) |
May 28, 2003 | 5.968 | 5.995 | 5.872 | 5.875 | 9,504,906 | -0.06(-0.98%) |
May 27, 2003 | 5.826 | 5.933 | 5.723 | 5.933 | 21,602,212 | +0.01(+0.15%) |
May 23, 2003 | 6.013 | 6.013 | 5.923 | 5.924 | 7,669,112 | -0.04(-0.73%) |
May 22, 2003 | 6.004 | 6.017 | 5.949 | 5.967 | 6,067,414 | -0.04(-0.59%) |
May 21, 2003 | 6.071 | 6.071 | 5.966 | 6.003 | 5,549,942 | -0.06(-1.00%) |
May 20, 2003 | 6.071 | 6.208 | 6.026 | 6.064 | 7,317,411 | -0.04(-0.69%) |
May 19, 2003 | 6.226 | 6.231 | 6.102 | 6.106 | 3,066,189 | -0.12(-1.94%) |
May 16, 2003 | 6.279 | 6.279 | 6.160 | 6.226 | 5,615,466 | -0.05(-0.84%) |
May 15, 2003 | 6.283 | 6.301 | 6.221 | 6.279 | 4,013,207 | +0.03(+0.51%) |
May 14, 2003 | 6.312 | 6.320 | 6.206 | 6.247 | 3,740,470 | -0.03(-0.48%) |
May 13, 2003 | 6.393 | 6.393 | 6.266 | 6.277 | 4,234,421 | -0.12(-1.95%) |
May 12, 2003 | 6.213 | 6.413 | 6.160 | 6.402 | 8,292,431 | +0.19(+3.05%) |
May 09, 2003 | 6.102 | 6.213 | 6.076 | 6.213 | 4,717,171 | +0.12(+1.89%) |
May 08, 2003 | 6.156 | 6.168 | 6.072 | 6.098 | 4,420,912 | -0.10(-1.59%) |
May 07, 2003 | 6.272 | 6.272 | 6.156 | 6.196 | 5,152,877 | -0.08(-1.21%) |
May 06, 2003 | 6.174 | 6.287 | 6.174 | 6.272 | 4,852,139 | +0.08(+1.30%) |
May 05, 2003 | 6.294 | 6.294 | 6.170 | 6.192 | 4,307,225 | -0.01(-0.19%) |
May 02, 2003 | 6.138 | 6.227 | 6.114 | 6.203 | 6,037,732 | +0.07(+1.06%) |
May 01, 2003 | 6.159 | 6.178 | 6.067 | 6.138 | 3,975,685 | -0.02(-0.33%) |
Apr 30, 2003 | 6.125 | 6.201 | 6.084 | 6.159 | 4,513,878 | -0.01(-0.10%) |
Apr 29, 2003 | 6.111 | 6.196 | 6.087 | 6.165 | 4,399,631 | +0.06(+1.04%) |
Apr 28, 2003 | 6.031 | 6.137 | 6.026 | 6.101 | 4,567,641 | +0.10(+1.74%) |
Apr 25, 2003 | 6.126 | 6.126 | 5.985 | 5.997 | 5,374,651 | -0.13(-2.10%) |
Apr 24, 2003 | 6.183 | 6.183 | 6.071 | 6.126 | 7,781,119 | -0.08(-1.35%) |
Apr 23, 2003 | 6.293 | 6.294 | 6.193 | 6.209 | 6,764,097 | -0.08(-1.33%) |
Apr 22, 2003 | 6.147 | 6.344 | 6.130 | 6.293 | 17,642,208 | +0.13(+2.06%) |
Apr 21, 2003 | 6.192 | 6.205 | 6.141 | 6.167 | 3,735,990 | -0.05(-0.73%) |
Apr 17, 2003 | 5.943 | 6.225 | 5.924 | 6.212 | 9,723,319 | +0.27(+4.54%) |
Apr 16, 2003 | 6.067 | 6.078 | 5.919 | 5.942 | 5,351,130 | -0.09(-1.47%) |
Apr 15, 2003 | 5.976 | 6.067 | 5.942 | 6.031 | 6,876,664 | +0.06(+0.93%) |
Apr 14, 2003 | 5.892 | 6.000 | 5.864 | 5.976 | 5,543,781 | +0.11(+1.90%) |
Apr 11, 2003 | 5.930 | 5.982 | 5.848 | 5.864 | 6,403,995 | -0.03(-0.52%) |
Apr 10, 2003 | 5.811 | 5.925 | 5.803 | 5.894 | 5,045,351 | +0.09(+1.48%) |
Apr 09, 2003 | 5.899 | 5.946 | 5.809 | 5.809 | 9,614,673 | -0.09(-1.53%) |
Apr 08, 2003 | 6.049 | 6.049 | 5.892 | 5.899 | 12,351,561 | -0.26(-4.15%) |
Apr 07, 2003 | 6.201 | 6.278 | 6.143 | 6.154 | 4,799,496 | +0.09(+1.43%) |
Apr 04, 2003 | 6.156 | 6.160 | 6.023 | 6.067 | 4,267,463 | -0.04(-0.60%) |
Apr 03, 2003 | 6.242 | 6.242 | 6.092 | 6.104 | 5,952,047 | -0.04(-0.73%) |
Apr 02, 2003 | 6.067 | 6.186 | 6.066 | 6.149 | 8,230,827 | +0.19(+3.11%) |
Apr 01, 2003 | 5.888 | 5.973 | 5.859 | 5.963 | 5,677,070 | +0.09(+1.57%) |
Mar 31, 2003 | 5.772 | 5.892 | 5.747 | 5.871 | 6,536,163 | +0.05(+0.78%) |
Mar 28, 2003 | 5.843 | 5.862 | 5.771 | 5.826 | 6,974,670 | -0.02(-0.31%) |
Mar 27, 2003 | 5.919 | 5.942 | 5.839 | 5.843 | 8,573,008 | -0.13(-2.18%) |
Mar 26, 2003 | 6.036 | 6.042 | 5.910 | 5.974 | 4,702,610 | -0.07(-1.08%) |
Mar 25, 2003 | 5.964 | 6.044 | 5.898 | 6.039 | 5,711,792 | +0.09(+1.56%) |
Mar 24, 2003 | 6.040 | 6.041 | 5.924 | 5.946 | 6,192,861 | -0.17(-2.76%) |
Mar 21, 2003 | 6.070 | 6.116 | 5.977 | 6.115 | 7,686,474 | +0.12(+1.93%) |
Mar 20, 2003 | 6.035 | 6.045 | 5.867 | 5.999 | 8,274,510 | -0.04(-0.61%) |
Mar 19, 2003 | 5.982 | 6.044 | 5.934 | 6.035 | 6,113,897 | +0.02(+0.33%) |
Mar 18, 2003 | 5.986 | 6.020 | 5.910 | 6.016 | 6,624,088 | +0.03(+0.51%) |
Mar 17, 2003 | 5.709 | 5.986 | 5.669 | 5.985 | 9,008,155 | +0.28(+4.85%) |
Mar 14, 2003 | 5.736 | 5.781 | 5.678 | 5.709 | 7,078,276 | -0.03(-0.48%) |
Mar 13, 2003 | 5.741 | 5.741 | 5.635 | 5.736 | 8,187,144 | +0.12(+2.23%) |
Mar 12, 2003 | 5.641 | 5.660 | 5.537 | 5.611 | 8,311,472 | -0.04(-0.63%) |
Mar 11, 2003 | 5.625 | 5.684 | 5.576 | 5.647 | 9,200,807 | +0.00(+0.06%) |
Mar 10, 2003 | 5.696 | 5.696 | 5.611 | 5.643 | 5,167,998 | -0.09(-1.63%) |
Mar 07, 2003 | 5.620 | 5.740 | 5.571 | 5.737 | 4,727,251 | +0.09(+1.68%) |
Mar 06, 2003 | 5.685 | 5.700 | 5.584 | 5.643 | 5,050,951 | -0.04(-0.75%) |
Mar 05, 2003 | 5.692 | 5.718 | 5.634 | 5.685 | 5,150,077 | -0.01(-0.11%) |
Mar 04, 2003 | 5.843 | 5.843 | 5.676 | 5.692 | 6,646,489 | -0.16(-2.73%) |
Mar 03, 2003 | 5.820 | 5.892 | 5.817 | 5.851 | 6,418,555 | +0.05(+0.80%) |
Feb 28, 2003 | 5.794 | 5.848 | 5.767 | 5.805 | 5,741,474 | +0.06(+0.96%) |
Feb 27, 2003 | 5.705 | 5.780 | 5.680 | 5.750 | 6,156,459 | +0.05(+0.94%) |
Feb 26, 2003 | 5.732 | 5.754 | 5.688 | 5.696 | 5,313,047 | -0.05(-0.81%) |
Feb 25, 2003 | 5.643 | 5.744 | 5.572 | 5.742 | 7,696,554 | +0.08(+1.42%) |
Feb 24, 2003 | 5.696 | 5.696 | 5.618 | 5.662 | 4,909,262 | -0.03(-0.56%) |
Feb 21, 2003 | 5.591 | 5.694 | 5.553 | 5.694 | 4,926,063 | +0.14(+2.54%) |
Feb 20, 2003 | 5.643 | 5.654 | 5.544 | 5.553 | 3,182,676 | -0.08(-1.43%) |
Feb 19, 2003 | 5.674 | 5.701 | 5.593 | 5.634 | 3,307,564 | -0.04(-0.79%) |
Feb 18, 2003 | 5.639 | 5.736 | 5.639 | 5.678 | 4,998,868 | +0.05(+0.94%) |
Feb 14, 2003 | 5.482 | 5.639 | 5.482 | 5.626 | 4,140,335 | +0.17(+3.06%) |
Feb 13, 2003 | 5.486 | 5.491 | 5.388 | 5.459 | 3,804,314 | -0.02(-0.41%) |
Feb 12, 2003 | 5.568 | 5.620 | 5.476 | 5.481 | 4,652,207 | -0.09(-1.56%) |
Feb 11, 2003 | 5.576 | 5.614 | 5.545 | 5.568 | 6,493,600 | +0.02(+0.42%) |
Feb 10, 2003 | 5.509 | 5.584 | 5.455 | 5.544 | 4,562,041 | +0.06(+1.14%) |
Feb 07, 2003 | 5.580 | 5.580 | 5.472 | 5.482 | 3,436,371 | -0.04(-0.73%) |
Feb 06, 2003 | 5.629 | 5.668 | 5.517 | 5.522 | 5,011,749 | -0.12(-2.21%) |
Feb 05, 2003 | 5.546 | 5.722 | 5.546 | 5.647 | 7,322,451 | +0.10(+1.82%) |
Feb 04, 2003 | 5.526 | 5.554 | 5.488 | 5.546 | 5,805,878 | +0.01(+0.15%) |
Feb 03, 2003 | 5.487 | 5.567 | 5.458 | 5.538 | 7,435,578 | +0.06(+1.01%) |
Jan 31, 2003 | 5.398 | 5.571 | 5.339 | 5.483 | 8,631,812 | +0.09(+1.59%) |
Jan 30, 2003 | 5.507 | 5.558 | 5.397 | 5.397 | 6,542,323 | -0.11(-1.99%) |
Jan 29, 2003 | 5.424 | 5.570 | 5.317 | 5.507 | 9,035,037 | +0.05(+0.92%) |
Jan 28, 2003 | 5.477 | 5.513 | 5.413 | 5.457 | 5,369,611 | +0.01(+0.23%) |
Jan 27, 2003 | 5.482 | 5.553 | 5.409 | 5.444 | 4,875,100 | -0.08(-1.44%) |
Jan 24, 2003 | 5.644 | 5.646 | 5.500 | 5.524 | 2,986,104 | -0.14(-2.52%) |
Jan 23, 2003 | 5.557 | 5.680 | 5.535 | 5.667 | 3,954,403 | +0.13(+2.42%) |
Jan 22, 2003 | 5.618 | 5.656 | 5.522 | 5.533 | 5,463,697 | -0.09(-1.56%) |
Jan 21, 2003 | 5.704 | 5.727 | 5.616 | 5.620 | 5,591,384 | -0.08(-1.46%) |
Jan 17, 2003 | 5.812 | 5.817 | 5.659 | 5.703 | 5,689,390 | -0.14(-2.32%) |
Jan 16, 2003 | 5.812 | 5.901 | 5.796 | 5.839 | 5,111,435 | +0.06(+1.11%) |
Jan 15, 2003 | 5.817 | 5.834 | 5.769 | 5.775 | 4,742,932 | -0.07(-1.19%) |
Jan 14, 2003 | 5.811 | 5.869 | 5.768 | 5.844 | 4,274,183 | +0.03(+0.55%) |
Jan 13, 2003 | 5.888 | 5.925 | 5.809 | 5.812 | 4,588,923 | -0.02(-0.41%) |
Jan 10, 2003 | 5.817 | 5.919 | 5.803 | 5.836 | 6,570,885 | -0.12(-1.99%) |
Jan 09, 2003 | 5.849 | 5.982 | 5.849 | 5.955 | 3,528,217 | +0.11(+1.89%) |
Jan 08, 2003 | 5.897 | 5.897 | 5.809 | 5.844 | 3,839,036 | -0.08(-1.37%) |
Jan 07, 2003 | 6.070 | 6.070 | 5.913 | 5.926 | 8,328,273 | -0.14(-2.37%) |
Jan 06, 2003 | 6.009 | 6.111 | 6.008 | 6.069 | 4,977,587 | +0.05(+0.88%) |
Jan 03, 2003 | 6.053 | 6.068 | 5.986 | 6.017 | 6,483,519 | -0.01(-0.16%) |
Jan 02, 2003 | 5.880 | 6.026 | 5.863 | 6.026 | 5,638,987 | +0.16(+2.74%) |
Dec 31, 2002 | 5.848 | 5.885 | 5.790 | 5.866 | 6,171,580 | +0.03(+0.54%) |
Dec 30, 2002 | 5.801 | 5.848 | 5.759 | 5.834 | 4,791,655 | +0.03(+0.60%) |
Dec 27, 2002 | 5.946 | 5.947 | 5.768 | 5.800 | 4,444,994 | -0.16(-2.68%) |
Dec 26, 2002 | 5.897 | 5.999 | 5.897 | 5.959 | 4,380,590 | +0.06(+1.06%) |
Dec 24, 2002 | 5.870 | 5.928 | 5.866 | 5.897 | 2,246,858 | -0.02(-0.33%) |
Dec 23, 2002 | 5.812 | 5.924 | 5.812 | 5.917 | 7,569,986 | +0.10(+1.80%) |
Dec 20, 2002 | 5.625 | 5.826 | 5.614 | 5.812 | 12,744,706 | +0.24(+4.31%) |
Dec 19, 2002 | 5.509 | 5.598 | 5.490 | 5.572 | 8,035,375 | +0.06(+1.12%) |
Dec 18, 2002 | 5.571 | 5.602 | 5.474 | 5.510 | 5,500,659 | -0.07(-1.31%) |
Dec 17, 2002 | 5.555 | 5.593 | 5.513 | 5.584 | 5,439,615 | +0.06(+1.00%) |
Dec 16, 2002 | 5.439 | 5.528 | 5.428 | 5.528 | 5,408,253 | +0.14(+2.64%) |
Dec 13, 2002 | 5.486 | 5.513 | 5.367 | 5.386 | 6,262,306 | -0.10(-1.89%) |
Dec 12, 2002 | 5.540 | 5.549 | 5.440 | 5.490 | 2,642,803 | -0.03(-0.52%) |
Dec 11, 2002 | 5.509 | 5.556 | 5.442 | 5.518 | 3,618,383 | +0.01(+0.11%) |
Dec 10, 2002 | 5.477 | 5.535 | 5.451 | 5.512 | 4,876,780 | +0.08(+1.46%) |
Dec 09, 2002 | 5.501 | 5.503 | 5.390 | 5.433 | 3,233,639 | -0.07(-1.23%) |
Dec 06, 2002 | 5.375 | 5.535 | 5.375 | 5.501 | 2,445,110 | +0.05(+0.88%) |
Dec 05, 2002 | 5.540 | 5.567 | 5.409 | 5.452 | 3,356,847 | -0.09(-1.58%) |
Dec 04, 2002 | 5.401 | 5.577 | 5.384 | 5.540 | 4,489,236 | +0.07(+1.27%) |
Dec 03, 2002 | 5.580 | 5.580 | 5.446 | 5.470 | 3,597,661 | -0.17(-3.04%) |
Dec 02, 2002 | 5.714 | 5.758 | 5.567 | 5.642 | 5,690,511 | +0.03(+0.56%) |
Nov 29, 2002 | 5.629 | 5.647 | 5.576 | 5.610 | 2,006,603 | -0.02(-0.29%) |
Nov 27, 2002 | 5.513 | 5.669 | 5.478 | 5.626 | 4,516,678 | +0.17(+3.21%) |
Nov 26, 2002 | 5.580 | 5.629 | 5.428 | 5.451 | 5,514,100 | -0.19(-3.40%) |
Nov 25, 2002 | 5.618 | 5.698 | 5.589 | 5.643 | 4,836,458 | +0.04(+0.75%) |
Nov 22, 2002 | 5.580 | 5.668 | 5.580 | 5.601 | 7,330,292 | -0.08(-1.34%) |
Nov 21, 2002 | 5.433 | 5.683 | 5.429 | 5.677 | 7,469,180 | +0.27(+4.97%) |
Nov 20, 2002 | 5.317 | 5.424 | 5.210 | 5.409 | 6,606,727 | +0.07(+1.39%) |
Nov 19, 2002 | 5.343 | 5.395 | 5.285 | 5.334 | 4,093,292 | -0.01(-0.15%) |
Nov 18, 2002 | 5.357 | 5.378 | 5.272 | 5.343 | 5,600,905 | +0.00(+0.05%) |
Nov 15, 2002 | 5.284 | 5.357 | 5.254 | 5.340 | 4,069,770 | +0.02(+0.44%) |
Nov 14, 2002 | 5.192 | 5.317 | 5.174 | 5.317 | 4,698,689 | +0.21(+4.18%) |
Nov 13, 2002 | 5.033 | 5.192 | 4.995 | 5.103 | 5,097,994 | +0.06(+1.26%) |
Nov 12, 2002 | 4.993 | 5.080 | 4.954 | 5.040 | 6,926,507 | +0.08(+1.71%) |
Nov 11, 2002 | 5.071 | 5.071 | 4.945 | 4.955 | 6,143,578 | -0.12(-2.29%) |
Nov 08, 2002 | 5.134 | 5.151 | 5.057 | 5.071 | 6,176,060 | -0.05(-0.91%) |
Nov 07, 2002 | 5.134 | 5.151 | 5.076 | 5.118 | 6,360,312 | -0.06(-1.17%) |
Nov 06, 2002 | 5.165 | 5.198 | 5.044 | 5.178 | 10,422,242 | +0.05(+0.96%) |
Nov 05, 2002 | 5.183 | 5.187 | 5.035 | 5.129 | 6,164,300 | -0.03(-0.67%) |
Nov 04, 2002 | 5.207 | 5.245 | 5.151 | 5.164 | 6,342,391 | -0.00(-0.07%) |
Nov 01, 2002 | 5.151 | 5.201 | 5.029 | 5.168 | 8,802,623 | +0.00(+0.05%) |
Oct 31, 2002 | 5.223 | 5.295 | 5.121 | 5.165 | 4,471,315 | -0.06(-1.11%) |
Oct 30, 2002 | 5.166 | 5.258 | 5.116 | 5.223 | 3,879,919 | +0.06(+1.11%) |
Oct 29, 2002 | 5.116 | 5.176 | 5.030 | 5.166 | 5,766,675 | +0.02(+0.33%) |
Oct 28, 2002 | 5.254 | 5.290 | 5.116 | 5.149 | 6,371,513 | -0.08(-1.59%) |
Oct 25, 2002 | 5.119 | 5.250 | 5.076 | 5.232 | 6,499,760 | +0.12(+2.34%) |
Oct 24, 2002 | 5.330 | 5.353 | 5.088 | 5.112 | 6,616,808 | -0.15(-2.93%) |
Oct 23, 2002 | 5.196 | 5.268 | 5.097 | 5.267 | 11,948,337 | -0.00(-0.07%) |
Oct 22, 2002 | 5.311 | 5.366 | 5.246 | 5.270 | 5,913,964 | -0.15(-2.69%) |
Oct 21, 2002 | 5.120 | 5.424 | 5.079 | 5.416 | 7,732,396 | +0.26(+5.06%) |
Oct 18, 2002 | 4.977 | 5.201 | 4.933 | 5.155 | 6,107,736 | +0.18(+3.55%) |
Oct 17, 2002 | 5.089 | 5.151 | 4.941 | 4.978 | 8,554,527 | +0.00(+0.02%) |
Oct 16, 2002 | 4.955 | 5.034 | 4.951 | 4.977 | 15,975,545 | -0.02(-0.45%) |
Oct 15, 2002 | 5.035 | 5.089 | 4.955 | 5.000 | 23,985,718 | +0.18(+3.76%) |
Oct 14, 2002 | 5.151 | 5.206 | 4.730 | 4.818 | 30,261,466 | -0.38(-7.24%) |
Oct 11, 2002 | 5.223 | 5.278 | 5.151 | 5.194 | 10,320,316 | +0.12(+2.43%) |
Oct 10, 2002 | 5.018 | 5.138 | 4.933 | 5.071 | 9,273,052 | +0.06(+1.28%) |
Oct 09, 2002 | 5.080 | 5.186 | 5.002 | 5.007 | 6,489,120 | -0.17(-3.33%) |
Oct 08, 2002 | 5.134 | 5.234 | 5.016 | 5.179 | 9,666,756 | +0.09(+1.74%) |
Oct 07, 2002 | 5.084 | 5.156 | 5.018 | 5.091 | 5,435,135 | +0.01(+0.16%) |
Oct 04, 2002 | 5.263 | 5.263 | 5.048 | 5.083 | 5,763,315 | -0.10(-2.01%) |
Oct 03, 2002 | 5.334 | 5.448 | 5.179 | 5.187 | 8,221,867 | -0.09(-1.69%) |
Oct 02, 2002 | 5.348 | 5.428 | 5.267 | 5.276 | 11,213,011 | -0.12(-2.23%) |
Oct 01, 2002 | 5.134 | 5.401 | 5.108 | 5.397 | 7,737,437 | +0.32(+6.33%) |
Sep 30, 2002 | 5.067 | 5.107 | 4.942 | 5.076 | 8,655,334 | -0.03(-0.52%) |
Sep 27, 2002 | 5.170 | 5.223 | 5.093 | 5.102 | 7,177,962 | -0.07(-1.31%) |
Sep 26, 2002 | 5.058 | 5.214 | 5.022 | 5.170 | 6,673,371 | +0.16(+3.13%) |
Sep 25, 2002 | 4.946 | 5.025 | 4.868 | 5.013 | 5,894,363 | +0.15(+2.99%) |
Sep 24, 2002 | 4.821 | 4.919 | 4.793 | 4.868 | 8,762,860 | -0.01(-0.16%) |
Sep 23, 2002 | 4.924 | 4.955 | 4.832 | 4.876 | 6,574,245 | -0.05(-0.98%) |
Sep 20, 2002 | 4.839 | 4.928 | 4.821 | 4.924 | 87,085,368 | +0.11(+2.26%) |
Sep 19, 2002 | 4.732 | 4.901 | 4.732 | 4.815 | 9,926,612 | +0.06(+1.30%) |
Sep 18, 2002 | 4.796 | 4.835 | 4.696 | 4.753 | 12,913,276 | -0.11(-2.29%) |
Sep 17, 2002 | 5.044 | 5.053 | 4.852 | 4.865 | 5,436,815 | -0.10(-2.00%) |
Sep 16, 2002 | 5.035 | 5.035 | 4.924 | 4.964 | 7,529,664 | -0.07(-1.42%) |
Sep 13, 2002 | 5.134 | 5.154 | 5.032 | 5.035 | 7,653,432 | -0.20(-3.74%) |
Sep 12, 2002 | 5.361 | 5.361 | 5.215 | 5.231 | 3,445,892 | -0.14(-2.61%) |
Sep 11, 2002 | 5.446 | 5.446 | 5.348 | 5.371 | 4,034,488 | +0.04(+0.77%) |
Sep 10, 2002 | 5.281 | 5.352 | 5.276 | 5.330 | 5,150,637 | +0.05(+1.02%) |
Sep 09, 2002 | 5.241 | 5.312 | 5.199 | 5.276 | 3,819,995 | -0.02(-0.32%) |
Sep 06, 2002 | 5.294 | 5.335 | 5.214 | 5.293 | 3,770,712 | +0.05(+0.95%) |
Sep 05, 2002 | 5.188 | 5.274 | 5.160 | 5.243 | 3,493,495 | +0.01(+0.22%) |
Sep 04, 2002 | 5.165 | 5.238 | 5.105 | 5.232 | 6,064,054 | +0.07(+1.30%) |
Sep 03, 2002 | 5.348 | 5.348 | 5.157 | 5.165 | 4,667,887 | -0.21(-3.82%) |
Aug 30, 2002 | 5.329 | 5.436 | 5.314 | 5.370 | 2,530,236 | +0.04(+0.77%) |
Aug 29, 2002 | 5.406 | 5.406 | 5.313 | 5.329 | 2,844,975 | -0.10(-1.79%) |
Aug 28, 2002 | 5.494 | 5.507 | 5.387 | 5.426 | 1,941,639 | -0.09(-1.55%) |
Aug 27, 2002 | 5.621 | 5.638 | 5.493 | 5.512 | 2,805,773 | -0.03(-0.52%) |
Aug 26, 2002 | 5.549 | 5.570 | 5.454 | 5.541 | 1,904,117 | +0.04(+0.78%) |
Aug 23, 2002 | 5.665 | 5.665 | 5.482 | 5.498 | 2,465,832 | -0.17(-2.95%) |
Aug 22, 2002 | 5.665 | 5.703 | 5.568 | 5.665 | 5,829,959 | +0.04(+0.68%) |
Aug 21, 2002 | 5.634 | 5.663 | 5.571 | 5.626 | 5,889,883 | +0.03(+0.56%) |
Aug 20, 2002 | 5.656 | 5.692 | 5.543 | 5.595 | 7,686,474 | +0.09(+1.70%) |
Aug 16, 2002 | 5.415 | 5.534 | 5.385 | 5.501 | 2,979,943 | +0.07(+1.33%) |
Aug 15, 2002 | 5.459 | 5.495 | 5.368 | 5.429 | 3,851,357 | -0.02(-0.41%) |
Aug 14, 2002 | 5.336 | 5.460 | 5.187 | 5.451 | 6,153,099 | +0.12(+2.16%) |
Aug 13, 2002 | 5.418 | 5.446 | 5.336 | 5.336 | 3,888,319 | -0.08(-1.53%) |
Aug 12, 2002 | 5.419 | 5.424 | 5.268 | 5.419 | 4,256,262 | +0.16(+3.09%) |
Aug 07, 2002 | 5.214 | 5.268 | 5.062 | 5.257 | 4,575,482 | +0.13(+2.63%) |
Aug 06, 2002 | 5.018 | 5.170 | 5.018 | 5.122 | 59,755,684 | +0.16(+3.18%) |
Aug 05, 2002 | 5.272 | 5.272 | 4.963 | 4.964 | 9,627,553 | -0.30(-5.70%) |
Aug 02, 2002 | 5.370 | 5.382 | 5.218 | 5.264 | 3,646,944 | -0.10(-1.93%) |
Aug 01, 2002 | 5.541 | 5.577 | 5.349 | 5.368 | 5,072,792 | -0.17(-3.11%) |
Jul 31, 2002 | 5.580 | 5.580 | 5.467 | 5.540 | 4,367,149 | -0.04(-0.72%) |
Jul 30, 2002 | 5.585 | 5.692 | 5.519 | 5.580 | 5,658,029 | -0.01(-0.10%) |
Jul 29, 2002 | 5.311 | 5.607 | 5.302 | 5.585 | 6,521,602 | +0.32(+6.12%) |
Jul 26, 2002 | 5.290 | 5.326 | 5.180 | 5.263 | 4,779,334 | -0.03(-0.51%) |
Jul 25, 2002 | 5.303 | 5.352 | 5.126 | 5.290 | 9,413,060 | -0.01(-0.25%) |
Jul 24, 2002 | 4.906 | 5.311 | 4.830 | 5.303 | 10,642,896 | +0.36(+7.22%) |
Jul 23, 2002 | 5.034 | 5.125 | 4.942 | 4.946 | 4,826,937 | -0.07(-1.30%) |
Jul 22, 2002 | 5.197 | 5.223 | 5.004 | 5.011 | 9,559,229 | -0.19(-3.57%) |
Jul 19, 2002 | 5.330 | 5.376 | 5.187 | 5.197 | 9,040,077 | -0.23(-4.18%) |
Jul 17, 2002 | 5.535 | 5.579 | 5.398 | 5.424 | 10,944,755 | -0.16(-2.78%) |
Jul 12, 2002 | 5.515 | 5.646 | 5.419 | 5.579 | 5,741,474 | +0.08(+1.44%) |
Jul 11, 2002 | 5.515 | 5.526 | 5.375 | 5.500 | 6,134,058 | -0.02(-0.36%) |
Jul 10, 2002 | 5.660 | 5.668 | 5.518 | 5.519 | 7,025,073 | -0.10(-1.84%) |
Jul 09, 2002 | 5.693 | 5.693 | 5.623 | 5.623 | 4,280,344 | -0.10(-1.67%) |
Jul 08, 2002 | 5.839 | 5.839 | 5.718 | 5.718 | 3,654,785 | -0.10(-1.79%) |
Jul 05, 2002 | 5.638 | 5.826 | 5.638 | 5.823 | 2,456,311 | +0.25(+4.54%) |
Jul 04, 2002 | 5.701 | 5.768 | 5.518 | 5.570 | 10,085,662 | +0.00(+0.00%) |
Jul 03, 2002 | 5.701 | 5.768 | 5.518 | 5.570 | 10,085,662 | -0.14(-2.44%) |
Jul 02, 2002 | 5.711 | 5.785 | 5.598 | 5.709 | 4,989,347 | -0.02(-0.42%) |