Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.657 | 3.712 | 3.643 | 3.680 | 113,110,592 | +0.07(+1.96%) |
Jun 27, 2003 | 3.695 | 3.723 | 3.593 | 3.609 | 61,472,720 | -0.07(-1.92%) |
Jun 26, 2003 | 3.576 | 3.801 | 3.507 | 3.680 | 56,853,988 | +0.09(+2.40%) |
Jun 25, 2003 | 3.636 | 3.714 | 3.586 | 3.593 | 100,782,008 | -0.05(-1.47%) |
Jun 24, 2003 | 3.585 | 3.671 | 3.585 | 3.647 | 65,534,588 | -0.04(-1.22%) |
Jun 23, 2003 | 3.749 | 3.761 | 3.635 | 3.692 | 44,651,600 | -0.06(-1.52%) |
Jun 20, 2003 | 3.782 | 3.797 | 3.714 | 3.749 | 79,173,712 | +0.02(+0.46%) |
Jun 19, 2003 | 3.809 | 3.844 | 3.712 | 3.731 | 53,501,224 | -0.06(-1.68%) |
Jun 18, 2003 | 3.749 | 3.809 | 3.723 | 3.795 | 66,753,668 | +0.06(+1.52%) |
Jun 17, 2003 | 3.723 | 3.745 | 3.662 | 3.738 | 60,085,192 | +0.04(+1.22%) |
Jun 16, 2003 | 3.628 | 3.697 | 3.595 | 3.693 | 46,633,040 | +0.07(+1.86%) |
Jun 13, 2003 | 3.628 | 3.697 | 3.552 | 3.626 | 45,862,576 | -0.04(-1.18%) |
Jun 12, 2003 | 3.706 | 3.714 | 3.614 | 3.669 | 66,527,336 | +0.01(+0.19%) |
Jun 11, 2003 | 3.636 | 3.676 | 3.619 | 3.662 | 108,223,272 | -0.07(-1.94%) |
Jun 10, 2003 | 3.749 | 3.775 | 3.687 | 3.735 | 57,267,296 | +0.02(+0.42%) |
Jun 09, 2003 | 3.714 | 3.809 | 3.692 | 3.719 | 67,151,928 | -0.09(-2.27%) |
Jun 06, 2003 | 3.835 | 3.939 | 3.785 | 3.806 | 127,763,880 | +0.02(+0.59%) |
Jun 05, 2003 | 3.626 | 3.783 | 3.576 | 3.783 | 119,787,176 | +0.15(+4.09%) |
Jun 04, 2003 | 3.465 | 3.673 | 3.465 | 3.635 | 135,376,480 | +0.17(+4.83%) |
Jun 03, 2003 | 3.421 | 3.498 | 3.421 | 3.467 | 85,565,496 | +0.00(+0.10%) |
Jun 02, 2003 | 3.421 | 3.559 | 3.407 | 3.464 | 122,623,016 | +0.10(+2.82%) |
May 30, 2003 | 3.294 | 3.377 | 3.294 | 3.369 | 64,300,456 | +0.08(+2.31%) |
May 29, 2003 | 3.315 | 3.386 | 3.272 | 3.293 | 62,258,812 | -0.06(-1.65%) |
May 28, 2003 | 3.246 | 3.410 | 3.217 | 3.348 | 106,799,848 | +0.12(+3.75%) |
May 27, 2003 | 3.175 | 3.246 | 3.130 | 3.227 | 73,618,384 | +0.03(+1.03%) |
May 23, 2003 | 3.179 | 3.196 | 3.153 | 3.194 | 53,531,904 | +0.01(+0.16%) |
May 22, 2003 | 3.106 | 3.194 | 3.087 | 3.189 | 122,293,640 | +0.09(+2.90%) |
May 21, 2003 | 3.170 | 3.196 | 3.080 | 3.099 | 196,864,256 | +0.15(+5.22%) |
May 20, 2003 | 2.932 | 3.013 | 2.911 | 2.945 | 89,175,848 | +0.03(+1.01%) |
May 19, 2003 | 3.058 | 3.058 | 2.890 | 2.916 | 83,492,016 | -0.18(-5.96%) |
May 16, 2003 | 3.153 | 3.153 | 3.023 | 3.101 | 97,837,928 | +0.06(+1.82%) |
May 15, 2003 | 3.049 | 3.089 | 3.002 | 3.046 | 59,403,292 | +0.04(+1.21%) |
May 14, 2003 | 2.994 | 3.023 | 2.982 | 3.009 | 49,338,636 | +0.02(+0.81%) |
May 13, 2003 | 3.008 | 3.008 | 2.963 | 2.985 | 48,398,568 | -0.02(-0.75%) |
May 12, 2003 | 2.996 | 3.032 | 2.980 | 3.008 | 64,702,764 | +0.01(+0.40%) |
May 09, 2003 | 2.971 | 3.001 | 2.956 | 2.996 | 45,255,932 | +0.04(+1.46%) |
May 08, 2003 | 2.971 | 2.971 | 2.918 | 2.952 | 47,773,396 | -0.02(-0.76%) |
May 07, 2003 | 2.951 | 3.028 | 2.945 | 2.975 | 51,979,980 | -0.02(-0.63%) |
May 06, 2003 | 2.911 | 3.039 | 2.904 | 2.994 | 80,895,824 | +0.09(+3.15%) |
May 05, 2003 | 2.892 | 2.952 | 2.885 | 2.902 | 60,860,284 | +0.03(+0.90%) |
May 02, 2003 | 2.844 | 2.916 | 2.826 | 2.876 | 63,110,320 | +0.02(+0.60%) |
May 01, 2003 | 2.816 | 2.875 | 2.800 | 2.859 | 52,700,660 | +0.04(+1.53%) |
Apr 30, 2003 | 2.807 | 2.842 | 2.793 | 2.816 | 60,513,548 | -0.03(-1.21%) |
Apr 29, 2003 | 2.826 | 2.871 | 2.783 | 2.850 | 64,449,804 | +0.07(+2.42%) |
Apr 28, 2003 | 2.721 | 2.806 | 2.695 | 2.783 | 67,509,664 | +0.04(+1.64%) |
Apr 25, 2003 | 2.729 | 2.764 | 2.695 | 2.738 | 72,058,928 | +0.01(+0.32%) |
Apr 24, 2003 | 2.755 | 2.761 | 2.705 | 2.729 | 68,529,616 | -0.05(-1.68%) |
Apr 23, 2003 | 2.729 | 2.799 | 2.712 | 2.776 | 80,117,256 | +0.04(+1.52%) |
Apr 22, 2003 | 2.660 | 2.766 | 2.636 | 2.735 | 79,351,424 | +0.07(+2.79%) |
Apr 21, 2003 | 2.650 | 2.676 | 2.634 | 2.660 | 48,385,252 | +0.02(+0.65%) |
Apr 17, 2003 | 2.688 | 2.712 | 2.626 | 2.643 | 91,515,608 | -0.05(-1.86%) |
Apr 16, 2003 | 2.679 | 2.766 | 2.674 | 2.693 | 71,567,480 | +0.00(+0.13%) |
Apr 15, 2003 | 2.636 | 2.705 | 2.636 | 2.690 | 78,035,088 | -0.06(-2.01%) |
Apr 14, 2003 | 2.662 | 2.750 | 2.652 | 2.745 | 46,454,172 | +0.10(+3.86%) |
Apr 11, 2003 | 2.755 | 2.764 | 2.626 | 2.643 | 71,124,072 | -0.05(-1.73%) |
Apr 10, 2003 | 2.653 | 2.712 | 2.633 | 2.690 | 50,797,944 | +0.04(+1.37%) |
Apr 09, 2003 | 2.721 | 2.723 | 2.641 | 2.653 | 70,594,408 | -0.07(-2.48%) |
Apr 08, 2003 | 2.754 | 2.783 | 2.695 | 2.721 | 60,061,456 | -0.08(-2.84%) |
Apr 07, 2003 | 2.888 | 2.926 | 2.795 | 2.800 | 58,088,120 | -0.02(-0.61%) |
Apr 04, 2003 | 2.866 | 2.871 | 2.792 | 2.818 | 64,549,944 | -0.01(-0.31%) |
Apr 03, 2003 | 2.799 | 2.859 | 2.774 | 2.826 | 48,936,328 | +0.06(+2.31%) |
Apr 02, 2003 | 2.733 | 2.792 | 2.733 | 2.762 | 73,293,640 | +0.06(+2.37%) |
Apr 01, 2003 | 2.712 | 2.745 | 2.674 | 2.698 | 50,028,640 | +0.01(+0.45%) |
Mar 31, 2003 | 2.721 | 2.909 | 2.678 | 2.686 | 78,773,136 | -0.12(-4.31%) |
Mar 28, 2003 | 2.840 | 2.856 | 2.793 | 2.807 | 41,197,536 | -0.03(-1.16%) |
Mar 27, 2003 | 2.816 | 2.894 | 2.799 | 2.840 | 55,487,876 | -0.02(-0.84%) |
Mar 26, 2003 | 2.852 | 2.883 | 2.814 | 2.864 | 54,768,932 | +0.01(+0.42%) |
Mar 25, 2003 | 2.821 | 2.885 | 2.736 | 2.852 | 98,090,312 | -0.01(-0.24%) |
Mar 24, 2003 | 2.978 | 2.978 | 2.825 | 2.859 | 56,130,992 | -0.17(-5.48%) |
Mar 21, 2003 | 3.075 | 3.075 | 2.985 | 3.025 | 77,287,784 | +0.06(+1.98%) |
Mar 20, 2003 | 2.930 | 2.996 | 2.887 | 2.966 | 54,913,648 | +0.04(+1.24%) |
Mar 19, 2003 | 2.892 | 2.963 | 2.868 | 2.930 | 69,558,248 | +0.04(+1.31%) |
Mar 18, 2003 | 2.861 | 2.902 | 2.826 | 2.892 | 52,199,948 | +0.06(+2.07%) |
Mar 17, 2003 | 2.678 | 2.868 | 2.678 | 2.833 | 83,400,552 | +0.13(+4.73%) |
Mar 14, 2003 | 2.653 | 2.742 | 2.617 | 2.705 | 95,778,336 | +0.11(+4.40%) |
Mar 13, 2003 | 2.712 | 2.712 | 2.450 | 2.591 | 232,349,008 | -0.10(-3.66%) |
Mar 12, 2003 | 2.660 | 2.709 | 2.643 | 2.690 | 49,347,320 | +0.03(+1.04%) |
Mar 11, 2003 | 2.660 | 2.707 | 2.655 | 2.662 | 37,796,728 | -0.01(-0.52%) |
Mar 10, 2003 | 2.660 | 2.698 | 2.638 | 2.676 | 43,661,748 | -0.05(-1.96%) |
Mar 07, 2003 | 2.617 | 2.740 | 2.612 | 2.729 | 62,327,120 | +0.04(+1.61%) |
Mar 06, 2003 | 2.647 | 2.700 | 2.621 | 2.686 | 54,957,060 | -0.00(-0.06%) |
Mar 05, 2003 | 2.685 | 2.695 | 2.617 | 2.688 | 59,728,612 | +0.00(+0.13%) |
Mar 04, 2003 | 2.761 | 2.761 | 2.685 | 2.685 | 50,822,256 | -0.06(-2.02%) |
Mar 03, 2003 | 2.781 | 2.799 | 2.721 | 2.740 | 54,175,020 | +0.00(+0.06%) |
Feb 28, 2003 | 2.685 | 2.769 | 2.685 | 2.738 | 67,820,512 | +0.05(+2.00%) |
Feb 27, 2003 | 2.676 | 2.738 | 2.572 | 2.685 | 162,150,544 | +0.03(+1.11%) |
Feb 26, 2003 | 2.902 | 2.932 | 2.622 | 2.655 | 323,476,192 | -0.49(-15.46%) |
Feb 25, 2003 | 3.066 | 3.144 | 2.982 | 3.141 | 70,280,088 | +0.07(+2.42%) |
Feb 24, 2003 | 3.139 | 3.161 | 3.059 | 3.066 | 48,678,736 | -0.07(-2.31%) |
Feb 21, 2003 | 3.110 | 3.186 | 3.061 | 3.139 | 44,525,988 | +0.05(+1.68%) |
Feb 20, 2003 | 3.118 | 3.120 | 3.065 | 3.087 | 42,413,144 | +0.01(+0.34%) |
Feb 19, 2003 | 3.149 | 3.170 | 3.035 | 3.077 | 50,222,556 | -0.11(-3.42%) |
Feb 18, 2003 | 3.094 | 3.196 | 3.084 | 3.186 | 49,136,616 | +0.11(+3.65%) |
Feb 14, 2003 | 2.980 | 3.101 | 2.980 | 3.073 | 79,810,456 | +0.15(+4.96%) |
Feb 13, 2003 | 2.873 | 2.977 | 2.873 | 2.928 | 49,651,800 | +0.06(+1.99%) |
Feb 12, 2003 | 2.913 | 2.951 | 2.869 | 2.871 | 49,237,336 | -0.04(-1.36%) |
Feb 11, 2003 | 2.914 | 2.989 | 2.863 | 2.911 | 55,424,780 | +0.04(+1.26%) |
Feb 10, 2003 | 2.816 | 2.882 | 2.773 | 2.875 | 57,317,656 | +0.03(+0.97%) |
Feb 07, 2003 | 2.942 | 2.963 | 2.806 | 2.847 | 69,169,256 | -0.10(-3.23%) |
Feb 06, 2003 | 2.958 | 2.978 | 2.911 | 2.942 | 38,300,336 | -0.01(-0.47%) |
Feb 05, 2003 | 3.023 | 3.040 | 2.944 | 2.956 | 64,069,492 | -0.07(-2.23%) |
Feb 04, 2003 | 2.945 | 3.027 | 2.916 | 3.023 | 77,621,208 | +0.00(+0.11%) |
Feb 03, 2003 | 3.013 | 3.092 | 3.006 | 3.020 | 69,358,544 | +0.01(+0.40%) |
Jan 31, 2003 | 3.020 | 3.020 | 2.897 | 3.008 | 153,799,888 | -0.14(-4.34%) |
Jan 30, 2003 | 3.319 | 3.327 | 3.101 | 3.144 | 60,500,812 | -0.19(-5.65%) |
Jan 29, 2003 | 3.243 | 3.341 | 3.139 | 3.332 | 57,891,308 | +0.09(+2.72%) |
Jan 28, 2003 | 3.205 | 3.279 | 3.134 | 3.244 | 46,538,108 | +0.07(+2.23%) |
Jan 27, 2003 | 3.196 | 3.265 | 3.118 | 3.173 | 65,319,832 | -0.07(-2.03%) |
Jan 24, 2003 | 3.421 | 3.421 | 3.211 | 3.239 | 63,156,048 | -0.15(-4.34%) |
Jan 23, 2003 | 3.308 | 3.445 | 3.306 | 3.386 | 46,747,076 | +0.11(+3.43%) |
Jan 22, 2003 | 3.272 | 3.369 | 3.248 | 3.274 | 52,043,652 | +0.00(+0.11%) |
Jan 21, 2003 | 3.274 | 3.369 | 3.248 | 3.270 | 45,175,468 | -0.05(-1.56%) |
Jan 17, 2003 | 3.315 | 3.408 | 3.270 | 3.322 | 61,210,496 | -0.13(-3.80%) |
Jan 16, 2003 | 3.490 | 3.526 | 3.446 | 3.453 | 43,731,788 | -0.04(-1.28%) |
Jan 15, 2003 | 3.559 | 3.559 | 3.464 | 3.498 | 43,233,388 | -0.06(-1.70%) |
Jan 14, 2003 | 3.498 | 3.571 | 3.481 | 3.559 | 58,025,604 | +0.04(+1.18%) |
Jan 13, 2003 | 3.602 | 3.662 | 3.509 | 3.517 | 91,838,608 | -0.08(-2.35%) |
Jan 10, 2003 | 3.498 | 3.642 | 3.455 | 3.602 | 97,519,552 | +0.06(+1.81%) |
Jan 09, 2003 | 3.405 | 3.569 | 3.403 | 3.538 | 100,870,000 | +0.17(+5.03%) |
Jan 08, 2003 | 3.445 | 3.503 | 3.369 | 3.369 | 89,286,408 | -0.08(-2.26%) |
Jan 07, 2003 | 3.398 | 3.488 | 3.389 | 3.446 | 90,441,240 | +0.05(+1.53%) |
Jan 06, 2003 | 3.274 | 3.441 | 3.267 | 3.395 | 68,661,592 | +0.19(+5.82%) |
Jan 03, 2003 | 3.170 | 3.239 | 3.154 | 3.208 | 35,872,016 | +0.06(+2.03%) |
Jan 02, 2003 | 3.046 | 3.205 | 3.037 | 3.144 | 60,531,492 | +0.15(+4.84%) |
Dec 31, 2002 | 2.983 | 3.020 | 2.968 | 2.999 | 37,155,928 | -0.01(-0.46%) |
Dec 30, 2002 | 3.049 | 3.056 | 2.966 | 3.013 | 58,235,728 | -0.09(-2.79%) |
Dec 27, 2002 | 3.130 | 3.186 | 3.066 | 3.099 | 33,372,494 | -0.06(-1.91%) |
Dec 26, 2002 | 3.170 | 3.239 | 3.127 | 3.160 | 34,523,268 | -0.02(-0.71%) |
Dec 24, 2002 | 3.213 | 3.237 | 3.167 | 3.182 | 22,867,324 | -0.04(-1.39%) |
Dec 23, 2002 | 3.230 | 3.287 | 3.220 | 3.227 | 60,616,584 | -0.04(-1.22%) |
Dec 20, 2002 | 3.282 | 3.284 | 3.227 | 3.267 | 111,207,296 | -0.01(-0.21%) |
Dec 19, 2002 | 3.222 | 3.308 | 3.217 | 3.274 | 68,675,488 | +0.02(+0.53%) |
Dec 18, 2002 | 3.281 | 3.281 | 3.173 | 3.256 | 78,565,904 | -0.02(-0.74%) |
Dec 17, 2002 | 3.291 | 3.377 | 3.274 | 3.281 | 88,789,168 | +0.01(+0.21%) |
Dec 16, 2002 | 3.267 | 3.282 | 3.222 | 3.274 | 51,580,564 | +0.06(+1.99%) |
Dec 13, 2002 | 3.213 | 3.246 | 3.153 | 3.210 | 46,534,056 | -0.03(-0.96%) |
Dec 12, 2002 | 3.179 | 3.289 | 3.161 | 3.241 | 60,661,736 | +0.09(+2.91%) |
Dec 11, 2002 | 3.148 | 3.194 | 3.118 | 3.149 | 65,575,108 | -0.08(-2.41%) |
Dec 10, 2002 | 3.153 | 3.248 | 3.110 | 3.227 | 45,907,148 | +0.11(+3.61%) |
Dec 09, 2002 | 3.082 | 3.205 | 3.082 | 3.115 | 47,856,172 | -0.14(-4.25%) |
Dec 06, 2002 | 3.096 | 3.300 | 3.075 | 3.253 | 64,157,476 | +0.10(+3.12%) |
Dec 05, 2002 | 3.187 | 3.217 | 3.146 | 3.154 | 41,930,952 | -0.02(-0.60%) |
Dec 04, 2002 | 3.135 | 3.237 | 3.092 | 3.173 | 105,992,920 | -0.15(-4.47%) |
Dec 03, 2002 | 3.421 | 3.421 | 3.291 | 3.322 | 68,362,904 | -0.10(-3.03%) |
Dec 02, 2002 | 3.452 | 3.566 | 3.317 | 3.426 | 101,290,248 | +0.06(+1.80%) |
Nov 29, 2002 | 3.377 | 3.427 | 3.353 | 3.365 | 33,599,984 | -0.02(-0.56%) |
Nov 27, 2002 | 3.282 | 3.405 | 3.239 | 3.384 | 94,101,376 | +0.15(+4.48%) |
Nov 26, 2002 | 3.300 | 3.327 | 3.239 | 3.239 | 113,194,528 | -0.09(-2.80%) |
Nov 25, 2002 | 3.306 | 3.357 | 3.239 | 3.332 | 75,593,456 | +0.02(+0.73%) |
Nov 22, 2002 | 3.213 | 3.308 | 3.213 | 3.308 | 103,591,800 | +0.03(+0.84%) |
Nov 21, 2002 | 3.165 | 3.365 | 3.165 | 3.281 | 309,856,192 | +0.37(+12.70%) |
Nov 20, 2002 | 2.828 | 2.989 | 2.816 | 2.911 | 115,348,472 | +0.05(+1.81%) |
Nov 19, 2002 | 2.842 | 2.985 | 2.837 | 2.859 | 42,930,068 | -0.05(-1.84%) |
Nov 18, 2002 | 2.937 | 3.006 | 2.885 | 2.913 | 58,589,992 | -0.01(-0.24%) |
Nov 15, 2002 | 2.920 | 2.975 | 2.856 | 2.920 | 86,670,536 | +0.00(+0.00%) |
Nov 14, 2002 | 2.825 | 2.940 | 2.816 | 2.920 | 85,589,808 | +0.14(+4.90%) |
Nov 13, 2002 | 2.669 | 2.850 | 2.652 | 2.783 | 100,840,480 | +0.11(+3.94%) |
Nov 12, 2002 | 2.598 | 2.709 | 2.595 | 2.678 | 124,448,744 | +0.11(+4.38%) |
Nov 11, 2002 | 2.721 | 2.761 | 2.496 | 2.565 | 217,900,064 | -0.32(-10.97%) |
Nov 08, 2002 | 2.885 | 2.937 | 2.831 | 2.882 | 68,461,888 | -0.01(-0.24%) |
Nov 07, 2002 | 2.963 | 3.021 | 2.866 | 2.888 | 67,763,200 | -0.14(-4.51%) |
Nov 06, 2002 | 3.004 | 3.030 | 2.911 | 3.025 | 78,116,128 | +0.06(+2.16%) |
Nov 05, 2002 | 3.006 | 3.021 | 2.885 | 2.961 | 96,216,536 | -0.10(-3.16%) |
Nov 04, 2002 | 2.954 | 3.113 | 2.913 | 3.058 | 121,042,728 | +0.24(+8.52%) |
Nov 01, 2002 | 2.695 | 2.844 | 2.672 | 2.818 | 60,276,792 | +0.09(+3.23%) |
Oct 31, 2002 | 2.698 | 2.850 | 2.695 | 2.729 | 93,621,504 | +0.03(+0.96%) |
Oct 30, 2002 | 2.609 | 2.752 | 2.574 | 2.704 | 73,059,784 | +0.11(+4.33%) |
Oct 29, 2002 | 2.669 | 2.669 | 2.546 | 2.591 | 64,920,996 | -0.05(-1.77%) |
Oct 28, 2002 | 2.660 | 2.762 | 2.624 | 2.638 | 120,005,408 | +0.11(+4.45%) |
Oct 25, 2002 | 2.401 | 2.527 | 2.396 | 2.526 | 43,270,436 | +0.14(+5.94%) |
Oct 24, 2002 | 2.469 | 2.500 | 2.351 | 2.384 | 48,144,448 | -0.10(-4.10%) |
Oct 23, 2002 | 2.396 | 2.486 | 2.349 | 2.486 | 49,134,876 | +0.09(+3.67%) |
Oct 22, 2002 | 2.351 | 2.415 | 2.336 | 2.398 | 49,853,824 | -0.02(-0.72%) |
Oct 21, 2002 | 2.246 | 2.436 | 2.201 | 2.415 | 49,232,704 | +0.15(+6.80%) |
Oct 18, 2002 | 2.177 | 2.261 | 2.170 | 2.261 | 52,873,160 | +0.02(+0.69%) |
Oct 17, 2002 | 2.332 | 2.332 | 2.211 | 2.246 | 58,369,448 | +0.01(+0.46%) |
Oct 16, 2002 | 2.298 | 2.298 | 2.196 | 2.235 | 48,859,920 | -0.10(-4.15%) |
Oct 15, 2002 | 2.242 | 2.339 | 2.177 | 2.332 | 95,634,776 | +0.22(+10.47%) |
Oct 14, 2002 | 2.021 | 2.123 | 2.016 | 2.111 | 39,753,276 | +0.03(+1.66%) |
Oct 11, 2002 | 2.073 | 2.108 | 2.025 | 2.076 | 73,059,784 | +0.04(+1.78%) |
Oct 10, 2002 | 1.928 | 2.059 | 1.924 | 2.040 | 81,943,560 | +0.11(+5.82%) |
Oct 09, 2002 | 1.912 | 1.950 | 1.886 | 1.928 | 78,242,904 | -0.07(-3.29%) |
Oct 08, 2002 | 2.021 | 2.045 | 1.924 | 1.994 | 60,597,484 | -0.00(-0.09%) |
Oct 07, 2002 | 2.030 | 2.038 | 1.952 | 1.995 | 50,565,820 | +0.02(+0.87%) |
Oct 04, 2002 | 2.078 | 2.113 | 1.949 | 1.978 | 57,878,572 | -0.09(-4.34%) |
Oct 03, 2002 | 2.073 | 2.156 | 2.057 | 2.068 | 43,026,736 | +0.01(+0.59%) |
Oct 02, 2002 | 2.147 | 2.168 | 1.943 | 2.056 | 46,810,752 | -0.09(-4.26%) |
Oct 01, 2002 | 2.021 | 2.203 | 2.000 | 2.147 | 53,876,328 | +0.13(+6.51%) |
Sep 30, 2002 | 2.061 | 2.085 | 1.971 | 2.016 | 54,972,692 | -0.06(-2.99%) |
Sep 27, 2002 | 2.066 | 2.191 | 2.066 | 2.078 | 42,072,196 | -0.01(-0.33%) |
Sep 26, 2002 | 2.229 | 2.229 | 2.059 | 2.085 | 75,256,560 | -0.13(-6.00%) |
Sep 25, 2002 | 2.082 | 2.235 | 2.073 | 2.218 | 70,379,072 | +0.10(+4.47%) |
Sep 24, 2002 | 2.125 | 2.173 | 2.099 | 2.123 | 60,487,500 | -0.10(-4.58%) |
Sep 23, 2002 | 2.159 | 2.260 | 2.151 | 2.225 | 52,800,224 | -0.01(-0.46%) |
Sep 20, 2002 | 2.220 | 2.244 | 2.156 | 2.235 | 99,350,488 | +0.02(+0.70%) |
Sep 19, 2002 | 2.211 | 2.258 | 2.170 | 2.220 | 48,106,240 | -0.09(-4.03%) |
Sep 18, 2002 | 2.246 | 2.336 | 2.232 | 2.313 | 38,900,616 | +0.01(+0.30%) |
Sep 17, 2002 | 2.427 | 2.427 | 2.298 | 2.306 | 36,038,728 | -0.05(-2.20%) |
Sep 16, 2002 | 2.313 | 2.362 | 2.282 | 2.358 | 49,316,640 | +0.03(+1.11%) |
Sep 13, 2002 | 2.332 | 2.401 | 2.315 | 2.332 | 36,380,256 | -0.02(-0.74%) |
Sep 12, 2002 | 2.436 | 2.438 | 2.344 | 2.349 | 43,888,080 | -0.13(-5.29%) |
Sep 11, 2002 | 2.522 | 2.527 | 2.462 | 2.481 | 35,855,228 | +0.03(+1.41%) |
Sep 10, 2002 | 2.349 | 2.453 | 2.344 | 2.446 | 47,586,424 | +0.11(+4.89%) |
Sep 09, 2002 | 2.275 | 2.401 | 2.260 | 2.332 | 42,162,496 | +0.00(+0.00%) |
Sep 06, 2002 | 2.289 | 2.403 | 2.284 | 2.332 | 55,890,764 | +0.11(+5.06%) |
Sep 05, 2002 | 2.177 | 2.272 | 2.177 | 2.220 | 39,425,064 | -0.04(-1.76%) |
Sep 04, 2002 | 2.211 | 2.273 | 2.159 | 2.260 | 59,785,340 | +0.09(+4.22%) |
Sep 03, 2002 | 2.249 | 2.251 | 2.159 | 2.168 | 54,364,308 | -0.15(-6.55%) |
Aug 30, 2002 | 2.349 | 2.375 | 2.306 | 2.320 | 59,826,440 | -0.07(-2.89%) |
Aug 29, 2002 | 2.332 | 2.444 | 2.332 | 2.389 | 65,256,736 | -0.08(-3.08%) |
Aug 28, 2002 | 2.462 | 2.520 | 2.386 | 2.465 | 63,512,048 | +0.01(+0.42%) |
Aug 27, 2002 | 2.522 | 2.564 | 2.410 | 2.455 | 50,094,628 | -0.11(-4.31%) |
Aug 26, 2002 | 2.574 | 2.591 | 2.489 | 2.565 | 37,926,392 | +0.03(+1.02%) |
Aug 23, 2002 | 2.591 | 2.598 | 2.482 | 2.539 | 41,368,880 | -0.10(-3.92%) |
Aug 22, 2002 | 2.588 | 2.660 | 2.548 | 2.643 | 46,477,328 | +0.10(+4.08%) |
Aug 21, 2002 | 2.539 | 2.572 | 2.441 | 2.539 | 43,055,100 | +0.03(+1.31%) |
Aug 20, 2002 | 2.590 | 2.590 | 2.479 | 2.507 | 43,277,384 | -0.08(-3.27%) |
Aug 19, 2002 | 2.560 | 2.660 | 2.548 | 2.591 | 51,330,496 | -0.01(-0.40%) |
Aug 16, 2002 | 2.591 | 2.659 | 2.533 | 2.602 | 44,865,776 | +0.01(+0.40%) |
Aug 15, 2002 | 2.586 | 2.634 | 2.505 | 2.591 | 68,898,352 | +0.06(+2.53%) |
Aug 14, 2002 | 2.306 | 2.539 | 2.289 | 2.527 | 47,307,412 | +0.24(+10.67%) |
Aug 13, 2002 | 2.272 | 2.444 | 2.258 | 2.284 | 44,304,860 | -0.02(-0.68%) |
Aug 12, 2002 | 2.317 | 2.317 | 2.254 | 2.299 | 33,045,436 | -0.02(-0.75%) |
Aug 09, 2002 | 2.272 | 2.330 | 2.244 | 2.317 | 36,655,792 | -0.02(-1.03%) |
Aug 08, 2002 | 2.254 | 2.355 | 2.168 | 2.341 | 60,419,772 | +0.11(+4.88%) |
Aug 07, 2002 | 2.272 | 2.292 | 2.108 | 2.232 | 60,306,896 | +0.05(+2.13%) |
Aug 06, 2002 | 2.092 | 2.244 | 2.090 | 2.185 | 44,036,272 | +0.10(+4.55%) |
Aug 05, 2002 | 2.211 | 2.213 | 2.056 | 2.090 | 62,691,224 | -0.12(-5.47%) |
Aug 02, 2002 | 2.280 | 2.332 | 2.161 | 2.211 | 62,352,012 | -0.15(-6.50%) |
Aug 01, 2002 | 2.401 | 2.443 | 2.318 | 2.365 | 80,135,776 | -0.08(-3.25%) |
Jul 31, 2002 | 2.375 | 2.444 | 2.263 | 2.444 | 70,830,008 | +0.05(+2.09%) |
Jul 30, 2002 | 2.242 | 2.443 | 2.215 | 2.394 | 84,756,248 | +0.15(+6.78%) |
Jul 29, 2002 | 2.064 | 2.270 | 2.064 | 2.242 | 65,562,372 | +0.23(+11.32%) |
Jul 26, 2002 | 1.969 | 2.085 | 1.935 | 2.014 | 80,690,904 | -0.02(-1.19%) |
Jul 25, 2002 | 2.073 | 2.073 | 1.957 | 2.038 | 73,432,568 | -0.03(-1.67%) |
Jul 24, 2002 | 1.857 | 2.078 | 1.857 | 2.073 | 111,768,792 | +0.08(+4.17%) |
Jul 23, 2002 | 1.987 | 2.116 | 1.945 | 1.990 | 88,968,616 | -0.08(-4.00%) |
Jul 22, 2002 | 2.177 | 2.261 | 2.021 | 2.073 | 84,364,936 | -0.14(-6.25%) |
Jul 19, 2002 | 2.194 | 2.246 | 2.168 | 2.211 | 72,861,232 | -0.10(-4.12%) |
Jul 18, 2002 | 2.343 | 2.417 | 2.246 | 2.306 | 62,343,328 | -0.04(-1.62%) |
Jul 17, 2002 | 2.531 | 2.565 | 2.337 | 2.344 | 81,372,800 | -0.12(-4.84%) |
Jul 16, 2002 | 2.590 | 2.621 | 2.453 | 2.463 | 74,486,672 | -0.13(-4.93%) |
Jul 15, 2002 | 2.548 | 2.591 | 2.401 | 2.591 | 80,892,352 | -0.05(-1.77%) |
Jul 12, 2002 | 2.609 | 2.660 | 2.553 | 2.638 | 46,649,248 | +0.01(+0.26%) |
Jul 11, 2002 | 2.574 | 2.652 | 2.527 | 2.631 | 64,707,396 | -0.00(-0.13%) |
Jul 10, 2002 | 2.755 | 2.755 | 2.628 | 2.634 | 51,182,888 | -0.10(-3.60%) |
Jul 09, 2002 | 2.738 | 2.816 | 2.724 | 2.733 | 52,395,024 | -0.03(-1.25%) |
Jul 08, 2002 | 2.787 | 2.816 | 2.724 | 2.768 | 72,150,392 | -0.05(-1.72%) |
Jul 05, 2002 | 2.721 | 2.833 | 2.704 | 2.816 | 42,992,584 | +0.19(+7.10%) |
Jul 04, 2002 | 2.488 | 2.653 | 2.479 | 2.629 | 53,672,568 | +0.00(+0.00%) |
Jul 03, 2002 | 2.488 | 2.653 | 2.479 | 2.629 | 53,672,568 | +0.10(+4.10%) |
Jul 02, 2002 | 2.626 | 2.626 | 2.484 | 2.526 | 66,885,072 | -0.08(-3.18%) |