Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 12.34 | 12.65 | 12.22 | 12.27 | 3,868,875 | +0.03(+0.25%) |
Jun 27, 2003 | 12.47 | 12.78 | 12.07 | 12.23 | 5,219,201 | -0.32(-2.55%) |
Jun 26, 2003 | 12.07 | 12.60 | 12.01 | 12.55 | 5,220,425 | +0.54(+4.51%) |
Jun 25, 2003 | 11.99 | 12.43 | 11.85 | 12.01 | 4,979,456 | +0.01(+0.06%) |
Jun 24, 2003 | 12.23 | 12.38 | 11.91 | 12.01 | 5,818,652 | -0.17(-1.38%) |
Jun 23, 2003 | 12.29 | 12.46 | 12.04 | 12.17 | 5,387,714 | -0.21(-1.66%) |
Jun 20, 2003 | 12.52 | 12.80 | 12.21 | 12.38 | 6,684,200 | -0.03(-0.25%) |
Jun 19, 2003 | 12.96 | 13.04 | 12.36 | 12.41 | 6,724,974 | -0.43(-3.33%) |
Jun 18, 2003 | 12.44 | 13.24 | 12.40 | 12.84 | 8,652,332 | +0.17(+1.32%) |
Jun 17, 2003 | 12.81 | 12.87 | 12.41 | 12.67 | 8,361,150 | -0.04(-0.30%) |
Jun 16, 2003 | 12.70 | 12.75 | 12.34 | 12.71 | 8,555,708 | +0.20(+1.59%) |
Jun 13, 2003 | 12.94 | 13.01 | 12.42 | 12.51 | 8,586,649 | -0.39(-3.02%) |
Jun 12, 2003 | 13.49 | 13.49 | 12.78 | 12.90 | 6,749,490 | -0.37(-2.76%) |
Jun 11, 2003 | 12.96 | 13.26 | 12.80 | 13.26 | 5,612,950 | +0.27(+2.11%) |
Jun 10, 2003 | 13.33 | 13.42 | 12.75 | 12.99 | 7,065,975 | -0.09(-0.70%) |
Jun 09, 2003 | 13.10 | 13.32 | 12.75 | 13.08 | 6,483,611 | -0.21(-1.55%) |
Jun 06, 2003 | 13.68 | 14.08 | 13.13 | 13.29 | 9,102,018 | -0.23(-1.69%) |
Jun 05, 2003 | 13.33 | 13.56 | 13.10 | 13.52 | 6,803,767 | +0.20(+1.49%) |
Jun 04, 2003 | 12.95 | 13.39 | 12.85 | 13.32 | 7,139,655 | +0.29(+2.23%) |
Jun 03, 2003 | 12.70 | 13.16 | 12.66 | 13.03 | 8,286,421 | +0.29(+2.28%) |
Jun 02, 2003 | 13.36 | 13.46 | 12.65 | 12.74 | 10,944,421 | -0.25(-1.94%) |
May 30, 2003 | 12.97 | 13.33 | 12.87 | 12.99 | 10,674,609 | +0.20(+1.55%) |
May 29, 2003 | 12.27 | 12.94 | 12.15 | 12.79 | 13,937,261 | +0.64(+5.27%) |
May 28, 2003 | 12.33 | 12.49 | 11.98 | 12.15 | 6,692,984 | -0.07(-0.56%) |
May 27, 2003 | 11.48 | 12.30 | 11.46 | 12.22 | 7,525,625 | +0.62(+5.33%) |
May 23, 2003 | 11.44 | 11.74 | 11.42 | 11.60 | 6,374,402 | +0.07(+0.60%) |
May 22, 2003 | 11.07 | 11.60 | 10.98 | 11.53 | 7,076,594 | +0.43(+3.92%) |
May 21, 2003 | 11.13 | 11.25 | 10.84 | 11.10 | 9,972,417 | -0.14(-1.29%) |
May 20, 2003 | 11.59 | 11.70 | 11.08 | 11.24 | 7,620,151 | -0.17(-1.47%) |
May 19, 2003 | 11.97 | 12.01 | 11.30 | 11.41 | 10,869,299 | -0.63(-5.26%) |
May 16, 2003 | 12.02 | 12.39 | 11.82 | 12.04 | 7,902,680 | +0.00(+0.00%) |
May 15, 2003 | 11.93 | 12.10 | 11.75 | 12.04 | 8,713,295 | +0.23(+1.94%) |
May 14, 2003 | 12.00 | 12.20 | 11.72 | 11.82 | 21,728,764 | -0.95(-7.41%) |
May 13, 2003 | 12.29 | 12.86 | 12.27 | 12.76 | 16,654,913 | +0.27(+2.14%) |
May 12, 2003 | 11.75 | 12.59 | 11.70 | 12.49 | 13,368,532 | +0.51(+4.26%) |
May 09, 2003 | 11.83 | 12.14 | 11.75 | 11.98 | 11,343,895 | +0.33(+2.82%) |
May 08, 2003 | 11.31 | 11.81 | 11.17 | 11.65 | 10,067,336 | +0.08(+0.66%) |
May 07, 2003 | 11.28 | 11.78 | 11.14 | 11.58 | 9,736,692 | +0.20(+1.74%) |
May 06, 2003 | 11.14 | 11.61 | 11.03 | 11.38 | 8,066,297 | +0.24(+2.19%) |
May 05, 2003 | 10.87 | 11.36 | 10.76 | 11.14 | 8,647,612 | +0.40(+3.77%) |
May 02, 2003 | 10.42 | 10.75 | 10.38 | 10.73 | 6,334,677 | +0.34(+3.23%) |
May 01, 2003 | 10.23 | 10.50 | 10.14 | 10.40 | 7,905,826 | +0.28(+2.79%) |
Apr 30, 2003 | 10.85 | 10.85 | 10.08 | 10.11 | 21,579,044 | -0.91(-8.24%) |
Apr 29, 2003 | 10.79 | 11.04 | 10.55 | 11.02 | 13,348,998 | +0.27(+2.48%) |
Apr 28, 2003 | 10.53 | 10.95 | 10.50 | 10.75 | 12,791,282 | +0.30(+2.84%) |
Apr 25, 2003 | 11.00 | 11.07 | 10.44 | 10.46 | 9,633,907 | -0.75(-6.67%) |
Apr 24, 2003 | 11.14 | 11.45 | 11.10 | 11.20 | 8,649,185 | -0.14(-1.28%) |
Apr 23, 2003 | 11.27 | 11.56 | 11.10 | 11.35 | 14,936,666 | +0.12(+1.09%) |
Apr 22, 2003 | 10.79 | 11.44 | 10.73 | 11.23 | 12,935,365 | +0.37(+3.37%) |
Apr 21, 2003 | 10.79 | 11.03 | 10.56 | 10.86 | 8,446,368 | +0.10(+0.92%) |
Apr 17, 2003 | 10.12 | 10.79 | 10.10 | 10.76 | 11,253,564 | +0.53(+5.22%) |
Apr 16, 2003 | 10.11 | 10.32 | 9.977 | 10.23 | 9,368,553 | +0.18(+1.74%) |
Apr 15, 2003 | 9.840 | 10.08 | 9.809 | 10.05 | 5,553,167 | +0.11(+1.15%) |
Apr 14, 2003 | 9.603 | 10.000 | 9.603 | 9.939 | 3,898,374 | +0.21(+2.20%) |
Apr 11, 2003 | 9.878 | 10.06 | 9.534 | 9.725 | 5,863,097 | +0.03(+0.31%) |
Apr 10, 2003 | 9.489 | 9.740 | 9.336 | 9.695 | 8,439,813 | +0.21(+2.25%) |
Apr 09, 2003 | 9.847 | 9.885 | 9.443 | 9.481 | 10,387,492 | -0.50(-5.04%) |
Apr 08, 2003 | 9.992 | 10.16 | 9.512 | 9.984 | 11,982,895 | +0.02(+0.23%) |
Apr 07, 2003 | 10.08 | 10.41 | 9.954 | 9.962 | 11,183,686 | +0.31(+3.24%) |
Apr 04, 2003 | 9.801 | 9.817 | 9.443 | 9.649 | 7,952,106 | -0.08(-0.86%) |
Apr 03, 2003 | 9.580 | 9.916 | 9.382 | 9.733 | 10,711,318 | +0.20(+2.08%) |
Apr 02, 2003 | 9.062 | 9.534 | 8.932 | 9.534 | 11,787,288 | +0.94(+10.91%) |
Apr 01, 2003 | 8.650 | 8.718 | 8.482 | 8.596 | 4,920,066 | +0.06(+0.71%) |
Mar 31, 2003 | 8.657 | 8.817 | 8.474 | 8.535 | 8,601,806 | -0.50(-5.57%) |
Mar 28, 2003 | 9.008 | 9.290 | 8.888 | 9.039 | 4,461,187 | -0.10(-1.09%) |
Mar 27, 2003 | 9.184 | 9.214 | 8.840 | 9.138 | 6,484,412 | -0.16(-1.72%) |
Mar 26, 2003 | 8.863 | 9.389 | 8.833 | 9.298 | 6,101,451 | +0.14(+1.50%) |
Mar 25, 2003 | 8.901 | 9.222 | 8.688 | 9.161 | 9,550,294 | +0.14(+1.52%) |
Mar 24, 2003 | 9.084 | 9.084 | 8.917 | 9.023 | 6,750,675 | -0.43(-4.60%) |
Mar 21, 2003 | 9.611 | 9.641 | 9.191 | 9.458 | 11,161,053 | +0.15(+1.64%) |
Mar 20, 2003 | 8.734 | 9.374 | 8.535 | 9.306 | 11,012,539 | +0.53(+6.09%) |
Mar 19, 2003 | 8.833 | 9.130 | 8.680 | 8.772 | 11,024,585 | -0.35(-3.85%) |
Mar 18, 2003 | 8.581 | 9.367 | 8.581 | 9.123 | 16,752,586 | +0.39(+4.45%) |
Mar 17, 2003 | 7.597 | 8.764 | 7.483 | 8.734 | 15,311,333 | +1.05(+13.70%) |
Mar 14, 2003 | 8.192 | 8.238 | 7.605 | 7.681 | 8,066,860 | -0.11(-1.37%) |
Mar 13, 2003 | 7.300 | 7.841 | 7.193 | 7.788 | 14,906,250 | +0.62(+8.62%) |
Mar 12, 2003 | 7.139 | 7.368 | 7.063 | 7.170 | 7,232,854 | -0.02(-0.21%) |
Mar 11, 2003 | 7.322 | 7.422 | 7.170 | 7.185 | 4,421,347 | -0.13(-1.76%) |
Mar 10, 2003 | 7.429 | 7.522 | 7.254 | 7.314 | 3,580,709 | -0.21(-2.75%) |
Mar 07, 2003 | 7.406 | 7.631 | 7.284 | 7.521 | 5,120,369 | +0.01(+0.10%) |
Mar 06, 2003 | 7.505 | 7.574 | 7.307 | 7.513 | 7,910,546 | +0.00(+0.00%) |
Mar 05, 2003 | 7.437 | 7.696 | 7.406 | 7.513 | 8,999,102 | -0.14(-1.79%) |
Mar 04, 2003 | 7.864 | 7.872 | 7.452 | 7.650 | 9,905,554 | -0.16(-2.05%) |
Mar 03, 2003 | 8.238 | 8.306 | 7.788 | 7.811 | 7,883,932 | -0.29(-3.58%) |
Feb 28, 2003 | 8.070 | 8.253 | 8.009 | 8.100 | 5,682,567 | +0.05(+0.66%) |
Feb 27, 2003 | 7.956 | 8.161 | 7.704 | 8.047 | 6,906,815 | +0.23(+2.93%) |
Feb 26, 2003 | 8.184 | 8.184 | 7.772 | 7.818 | 6,724,711 | -0.31(-3.76%) |
Feb 25, 2003 | 7.818 | 8.177 | 7.727 | 8.123 | 9,945,016 | -0.22(-2.65%) |
Feb 24, 2003 | 8.451 | 8.543 | 8.314 | 8.345 | 5,446,973 | -0.27(-3.19%) |
Feb 21, 2003 | 8.611 | 8.695 | 8.207 | 8.619 | 4,281,197 | +0.12(+1.44%) |
Feb 20, 2003 | 8.695 | 8.726 | 8.406 | 8.497 | 5,123,933 | +0.02(+0.27%) |
Feb 19, 2003 | 8.978 | 8.985 | 8.375 | 8.474 | 5,269,065 | -0.10(-1.16%) |
Feb 18, 2003 | 8.367 | 8.619 | 8.352 | 8.573 | 6,179,581 | +0.39(+4.75%) |
Feb 14, 2003 | 8.055 | 8.215 | 7.727 | 8.184 | 8,252,727 | +0.24(+3.07%) |
Feb 13, 2003 | 8.085 | 8.322 | 7.780 | 7.940 | 8,237,257 | -0.11(-1.42%) |
Feb 12, 2003 | 8.482 | 8.512 | 8.047 | 8.055 | 13,499,636 | -0.20(-2.40%) |
Feb 11, 2003 | 8.100 | 8.276 | 7.971 | 8.253 | 10,598,176 | +0.22(+2.75%) |
Feb 10, 2003 | 7.849 | 8.070 | 7.551 | 8.032 | 9,008,541 | +0.20(+2.53%) |
Feb 07, 2003 | 8.200 | 8.253 | 7.711 | 7.833 | 5,704,854 | -0.21(-2.65%) |
Feb 06, 2003 | 8.306 | 8.306 | 7.894 | 8.047 | 8,530,405 | -0.08(-1.03%) |
Feb 05, 2003 | 8.154 | 8.627 | 8.108 | 8.131 | 8,937,483 | -0.12(-1.48%) |
Feb 04, 2003 | 8.017 | 8.284 | 7.811 | 8.253 | 10,084,380 | -0.05(-0.64%) |
Feb 03, 2003 | 8.421 | 8.566 | 8.200 | 8.306 | 6,224,157 | +0.06(+0.74%) |
Jan 31, 2003 | 8.375 | 8.512 | 8.131 | 8.245 | 8,150,204 | -0.30(-3.48%) |
Jan 30, 2003 | 9.123 | 9.283 | 8.436 | 8.543 | 7,809,610 | -0.58(-6.35%) |
Jan 29, 2003 | 8.871 | 9.161 | 8.619 | 9.123 | 7,732,245 | +0.07(+0.76%) |
Jan 28, 2003 | 8.802 | 9.077 | 8.619 | 9.054 | 8,504,053 | +0.47(+5.51%) |
Jan 27, 2003 | 8.268 | 8.756 | 8.268 | 8.581 | 7,480,656 | +0.05(+0.63%) |
Jan 24, 2003 | 9.199 | 9.245 | 8.482 | 8.528 | 12,372,405 | -0.76(-8.22%) |
Jan 23, 2003 | 8.688 | 9.389 | 8.688 | 9.291 | 10,945,994 | +0.60(+6.94%) |
Jan 22, 2003 | 8.505 | 8.810 | 8.444 | 8.688 | 8,717,491 | +0.05(+0.62%) |
Jan 21, 2003 | 8.734 | 8.848 | 8.497 | 8.634 | 7,075,808 | +0.03(+0.35%) |
Jan 17, 2003 | 8.802 | 8.970 | 8.573 | 8.604 | 11,082,736 | -0.53(-5.84%) |
Jan 16, 2003 | 9.435 | 9.496 | 9.077 | 9.138 | 10,427,479 | -0.54(-5.60%) |
Jan 15, 2003 | 10.14 | 10.14 | 9.573 | 9.679 | 9,170,717 | -0.23(-2.31%) |
Jan 14, 2003 | 9.504 | 9.916 | 9.428 | 9.908 | 7,580,689 | +0.33(+3.42%) |
Jan 13, 2003 | 10.30 | 10.34 | 9.420 | 9.580 | 10,347,899 | -0.41(-4.12%) |
Jan 10, 2003 | 9.595 | 10.14 | 9.542 | 9.992 | 10,577,986 | +0.05(+0.54%) |
Jan 09, 2003 | 9.328 | 10.11 | 9.130 | 9.939 | 15,834,727 | +0.99(+11.08%) |
Jan 08, 2003 | 8.947 | 9.252 | 8.840 | 8.947 | 11,577,653 | -0.24(-2.66%) |
Jan 07, 2003 | 9.367 | 9.489 | 9.077 | 9.191 | 13,097,671 | +0.32(+3.61%) |
Jan 06, 2003 | 8.444 | 8.962 | 8.398 | 8.871 | 8,069,444 | +0.70(+8.58%) |
Jan 03, 2003 | 8.131 | 8.222 | 7.788 | 8.170 | 8,142,600 | +0.01(+0.10%) |
Jan 02, 2003 | 7.727 | 8.253 | 7.574 | 8.161 | 6,681,185 | +0.53(+7.00%) |
Dec 31, 2002 | 7.475 | 7.704 | 7.284 | 7.628 | 7,757,417 | +0.19(+2.56%) |
Dec 30, 2002 | 7.643 | 7.788 | 7.361 | 7.437 | 13,800,126 | -0.82(-9.89%) |
Dec 27, 2002 | 8.451 | 8.528 | 8.200 | 8.253 | 2,748,330 | -0.30(-3.48%) |
Dec 26, 2002 | 8.245 | 8.688 | 8.200 | 8.550 | 5,375,390 | +0.23(+2.75%) |
Dec 24, 2002 | 8.352 | 8.512 | 8.276 | 8.322 | 1,482,522 | -0.09(-1.09%) |
Dec 23, 2002 | 8.085 | 8.528 | 7.589 | 8.413 | 3,473,466 | +0.21(+2.60%) |
Dec 20, 2002 | 8.085 | 8.398 | 7.589 | 8.200 | 9,538,594 | -0.11(-1.38%) |
Dec 19, 2002 | 8.581 | 8.810 | 8.177 | 8.314 | 7,256,731 | -0.15(-1.80%) |
Dec 18, 2002 | 9.199 | 9.199 | 8.306 | 8.467 | 7,718,741 | -0.88(-9.46%) |
Dec 17, 2002 | 9.206 | 9.580 | 9.145 | 9.351 | 5,687,548 | +0.01(+0.08%) |
Dec 16, 2002 | 8.947 | 9.405 | 8.772 | 9.344 | 6,497,639 | +0.52(+5.88%) |
Dec 13, 2002 | 8.825 | 9.046 | 8.642 | 8.825 | 6,814,517 | -0.11(-1.25%) |
Dec 12, 2002 | 9.328 | 9.565 | 8.825 | 8.937 | 8,259,282 | -0.30(-3.25%) |
Dec 11, 2002 | 9.016 | 9.496 | 8.863 | 9.237 | 8,940,892 | +0.12(+1.34%) |
Dec 10, 2002 | 8.840 | 9.229 | 8.802 | 9.115 | 8,907,198 | +0.34(+3.91%) |
Dec 09, 2002 | 9.100 | 9.313 | 8.711 | 8.772 | 7,818,642 | -0.34(-3.69%) |
Dec 06, 2002 | 9.092 | 9.359 | 9.054 | 9.107 | 9,989,198 | -0.31(-3.32%) |
Dec 05, 2002 | 9.801 | 10.01 | 9.405 | 9.420 | 9,205,590 | -0.32(-3.29%) |
Dec 04, 2002 | 9.687 | 9.901 | 9.504 | 9.740 | 10,762,711 | -0.41(-4.06%) |
Dec 03, 2002 | 10.53 | 10.95 | 10.14 | 10.15 | 7,991,175 | -0.69(-6.33%) |
Dec 02, 2002 | 10.93 | 10.98 | 10.38 | 10.84 | 12,423,273 | +0.26(+2.45%) |
Nov 29, 2002 | 10.60 | 10.86 | 10.44 | 10.58 | 4,213,810 | +0.14(+1.31%) |
Nov 27, 2002 | 10.28 | 10.57 | 10.000 | 10.44 | 11,997,054 | +0.54(+5.47%) |
Nov 26, 2002 | 10.43 | 10.43 | 9.740 | 9.901 | 16,956,190 | -0.80(-7.48%) |
Nov 25, 2002 | 11.08 | 11.34 | 10.34 | 10.70 | 14,093,405 | -0.24(-2.23%) |
Nov 22, 2002 | 10.03 | 11.25 | 9.969 | 10.95 | 19,647,360 | +0.34(+3.16%) |
Nov 21, 2002 | 9.321 | 10.81 | 9.153 | 10.61 | 25,909,012 | +1.51(+16.60%) |
Nov 20, 2002 | 8.413 | 9.115 | 8.398 | 9.100 | 8,793,793 | +0.76(+9.05%) |
Nov 19, 2002 | 8.467 | 8.581 | 8.197 | 8.345 | 7,239,556 | -0.11(-1.26%) |
Nov 18, 2002 | 8.718 | 8.772 | 8.436 | 8.451 | 9,073,307 | +0.01(+0.08%) |
Nov 15, 2002 | 8.245 | 8.543 | 8.047 | 8.444 | 10,725,609 | +0.06(+0.74%) |
Nov 14, 2002 | 8.352 | 8.467 | 8.078 | 8.383 | 11,033,179 | +0.29(+3.58%) |
Nov 13, 2002 | 7.780 | 8.352 | 7.513 | 8.093 | 32,850,570 | +0.64(+8.60%) |
Nov 12, 2002 | 7.246 | 7.795 | 7.033 | 7.452 | 18,068,606 | +0.41(+5.85%) |
Nov 11, 2002 | 7.467 | 7.475 | 7.002 | 7.040 | 6,651,162 | -0.37(-5.04%) |
Nov 08, 2002 | 8.009 | 8.093 | 7.330 | 7.414 | 11,437,110 | -0.57(-7.16%) |
Nov 07, 2002 | 8.505 | 8.543 | 7.856 | 7.986 | 10,772,675 | -0.97(-10.82%) |
Nov 06, 2002 | 8.184 | 8.962 | 8.085 | 8.955 | 12,695,576 | +0.80(+9.82%) |
Nov 05, 2002 | 7.574 | 8.215 | 7.536 | 8.154 | 8,191,633 | +0.14(+1.71%) |
Nov 04, 2002 | 8.084 | 8.482 | 7.833 | 8.017 | 12,139,564 | +0.40(+5.21%) |
Nov 01, 2002 | 6.819 | 7.643 | 6.804 | 7.620 | 9,259,212 | +0.78(+11.36%) |
Oct 31, 2002 | 7.025 | 7.246 | 6.819 | 6.843 | 8,303,071 | -0.16(-2.27%) |
Oct 30, 2002 | 6.895 | 7.246 | 6.651 | 7.001 | 11,734,007 | +0.20(+2.90%) |
Oct 29, 2002 | 7.475 | 7.628 | 6.636 | 6.804 | 15,840,365 | -0.87(-11.33%) |
Oct 28, 2002 | 7.574 | 7.880 | 7.437 | 7.673 | 15,361,573 | +0.25(+3.39%) |
Oct 25, 2002 | 7.071 | 7.475 | 7.048 | 7.422 | 8,484,650 | +0.38(+5.42%) |
Oct 24, 2002 | 7.193 | 7.437 | 6.911 | 7.040 | 8,809,688 | +0.05(+0.76%) |
Oct 23, 2002 | 6.735 | 7.017 | 6.544 | 6.987 | 5,945,430 | +0.24(+3.62%) |
Oct 22, 2002 | 6.666 | 7.330 | 6.651 | 6.743 | 9,471,731 | -0.24(-3.39%) |
Oct 21, 2002 | 6.026 | 7.071 | 5.919 | 6.979 | 10,434,952 | +0.82(+13.24%) |
Oct 18, 2002 | 5.888 | 6.178 | 5.759 | 6.163 | 7,639,816 | +0.19(+3.19%) |
Oct 17, 2002 | 5.766 | 6.018 | 5.377 | 5.972 | 10,469,301 | +0.79(+15.15%) |
Oct 16, 2002 | 5.515 | 5.644 | 5.072 | 5.187 | 11,564,149 | -0.57(-9.93%) |
Oct 15, 2002 | 5.858 | 6.072 | 5.675 | 5.759 | 7,900,400 | +0.44(+8.32%) |
Oct 14, 2002 | 5.110 | 5.423 | 5.103 | 5.316 | 4,989,945 | +0.08(+1.46%) |
Oct 11, 2002 | 5.400 | 5.499 | 5.110 | 5.240 | 8,834,566 | +0.05(+0.88%) |
Oct 10, 2002 | 4.584 | 5.309 | 4.462 | 5.194 | 11,928,356 | +0.66(+14.45%) |
Oct 09, 2002 | 4.065 | 4.706 | 4.065 | 4.538 | 7,414,876 | +0.24(+5.68%) |
Oct 08, 2002 | 4.569 | 4.584 | 3.951 | 4.294 | 12,340,022 | -0.23(-5.06%) |
Oct 07, 2002 | 4.615 | 4.782 | 4.386 | 4.523 | 6,286,380 | -0.26(-5.42%) |
Oct 04, 2002 | 4.943 | 4.996 | 4.500 | 4.782 | 17,989,420 | -0.29(-5.71%) |
Oct 03, 2002 | 5.080 | 5.278 | 4.973 | 5.072 | 11,719,376 | -0.29(-5.41%) |
Oct 02, 2002 | 6.018 | 6.018 | 5.187 | 5.362 | 17,584,702 | -0.78(-12.67%) |
Oct 01, 2002 | 5.728 | 6.163 | 5.614 | 6.140 | 11,852,578 | +0.55(+9.82%) |
Sep 30, 2002 | 5.820 | 5.904 | 5.545 | 5.591 | 8,182,139 | -0.40(-6.74%) |
Sep 27, 2002 | 6.094 | 6.392 | 5.957 | 5.995 | 5,991,972 | -0.08(-1.26%) |
Sep 26, 2002 | 6.453 | 6.499 | 5.995 | 6.072 | 10,607,878 | -0.27(-4.21%) |
Sep 25, 2002 | 6.011 | 6.453 | 5.949 | 6.338 | 9,051,432 | +0.41(+6.95%) |
Sep 24, 2002 | 5.667 | 6.277 | 5.667 | 5.927 | 7,740,635 | -0.05(-0.77%) |
Sep 23, 2002 | 6.255 | 6.255 | 5.942 | 5.972 | 6,380,826 | -0.35(-5.55%) |
Sep 20, 2002 | 6.476 | 6.544 | 6.178 | 6.323 | 9,913,027 | -0.02(-0.24%) |
Sep 19, 2002 | 6.178 | 6.560 | 6.155 | 6.338 | 8,657,314 | -0.14(-2.24%) |
Sep 18, 2002 | 6.384 | 6.796 | 6.331 | 6.483 | 7,770,658 | -0.15(-2.30%) |
Sep 17, 2002 | 7.101 | 7.208 | 6.575 | 6.636 | 7,355,891 | -0.34(-4.92%) |
Sep 16, 2002 | 7.048 | 7.055 | 6.827 | 6.979 | 4,353,042 | -0.07(-0.97%) |
Sep 13, 2002 | 6.857 | 7.116 | 6.796 | 7.048 | 4,952,412 | +0.11(+1.65%) |
Sep 12, 2002 | 6.987 | 7.040 | 6.880 | 6.933 | 6,111,348 | -0.13(-1.84%) |
Sep 11, 2002 | 7.094 | 7.536 | 7.063 | 7.063 | 5,257,134 | -0.03(-0.43%) |
Sep 10, 2002 | 7.071 | 7.124 | 6.933 | 7.094 | 4,838,209 | +0.15(+2.20%) |
Sep 09, 2002 | 6.888 | 7.193 | 6.811 | 6.941 | 6,447,951 | -0.06(-0.87%) |
Sep 06, 2002 | 7.071 | 7.322 | 6.987 | 7.002 | 5,768,177 | +0.21(+3.03%) |
Sep 05, 2002 | 6.918 | 7.048 | 6.750 | 6.796 | 5,936,646 | -0.30(-4.19%) |
Sep 04, 2002 | 7.017 | 7.246 | 6.872 | 7.094 | 8,373,605 | +0.08(+1.20%) |
Sep 03, 2002 | 7.025 | 7.216 | 6.941 | 7.010 | 5,249,157 | -0.26(-3.57%) |
Aug 30, 2002 | 7.361 | 7.612 | 7.231 | 7.269 | 5,683,484 | -0.21(-2.76%) |
Aug 29, 2002 | 6.941 | 7.761 | 6.842 | 7.475 | 10,165,271 | +0.42(+5.95%) |
Aug 28, 2002 | 7.406 | 7.544 | 7.017 | 7.055 | 5,935,990 | -0.59(-7.68%) |
Aug 27, 2002 | 8.215 | 8.268 | 7.475 | 7.643 | 7,596,814 | -0.47(-5.83%) |
Aug 26, 2002 | 7.757 | 8.131 | 7.559 | 8.116 | 7,211,893 | +0.40(+5.24%) |
Aug 23, 2002 | 7.757 | 7.925 | 7.551 | 7.711 | 6,404,687 | -0.16(-2.03%) |
Aug 22, 2002 | 7.887 | 8.192 | 7.818 | 7.872 | 6,210,653 | -0.11(-1.34%) |
Aug 21, 2002 | 7.521 | 8.009 | 7.490 | 7.978 | 11,869,490 | +0.59(+8.06%) |
Aug 20, 2002 | 7.223 | 7.429 | 7.090 | 7.383 | 8,856,330 | +0.39(+5.56%) |
Aug 16, 2002 | 6.994 | 7.322 | 6.918 | 6.994 | 7,479,476 | -0.23(-3.17%) |
Aug 15, 2002 | 7.048 | 7.361 | 6.888 | 7.223 | 15,582,343 | +0.36(+5.22%) |
Aug 14, 2002 | 6.064 | 6.880 | 5.911 | 6.865 | 31,791,512 | +1.49(+27.66%) |
Aug 13, 2002 | 5.652 | 5.835 | 5.232 | 5.377 | 10,617,186 | -0.28(-4.99%) |
Aug 12, 2002 | 5.545 | 5.797 | 5.477 | 5.660 | 5,137,174 | -0.32(-5.36%) |
Aug 07, 2002 | 6.369 | 6.445 | 5.629 | 5.980 | 9,465,963 | -0.10(-1.63%) |
Aug 06, 2002 | 5.637 | 6.094 | 5.454 | 6.079 | 13,532,936 | +0.58(+10.54%) |
Aug 05, 2002 | 6.079 | 6.125 | 5.339 | 5.499 | 8,694,679 | -0.68(-10.99%) |
Aug 02, 2002 | 6.102 | 6.346 | 6.064 | 6.178 | 7,376,035 | +0.08(+1.38%) |
Aug 01, 2002 | 6.331 | 6.552 | 5.995 | 6.094 | 6,916,385 | -0.36(-5.56%) |
Jul 31, 2002 | 6.735 | 6.941 | 6.331 | 6.453 | 8,605,266 | -0.25(-3.75%) |
Jul 30, 2002 | 6.415 | 7.345 | 6.285 | 6.705 | 23,279,200 | -0.27(-3.83%) |
Jul 29, 2002 | 7.444 | 7.467 | 5.927 | 6.972 | 25,282,598 | -0.19(-2.66%) |
Jul 26, 2002 | 7.414 | 7.437 | 6.956 | 7.162 | 7,388,113 | +0.11(+1.51%) |
Jul 25, 2002 | 7.673 | 7.887 | 7.033 | 7.055 | 12,893,317 | -0.76(-9.76%) |
Jul 24, 2002 | 7.048 | 7.856 | 6.819 | 7.818 | 10,729,280 | +0.68(+9.51%) |
Jul 23, 2002 | 7.780 | 7.963 | 7.124 | 7.139 | 18,104,790 | -0.59(-7.60%) |
Jul 22, 2002 | 7.833 | 8.100 | 7.277 | 7.727 | 8,427,882 | -0.15(-1.94%) |
Jul 19, 2002 | 7.734 | 8.123 | 7.673 | 7.879 | 5,661,459 | -0.61(-7.19%) |
Jul 17, 2002 | 9.130 | 9.306 | 8.093 | 8.489 | 13,046,016 | +0.40(+5.00%) |
Jul 12, 2002 | 7.879 | 8.230 | 7.628 | 8.085 | 11,389,257 | +0.46(+6.00%) |
Jul 11, 2002 | 7.475 | 7.925 | 7.300 | 7.628 | 14,586,094 | +0.05(+0.70%) |
Jul 10, 2002 | 8.413 | 8.558 | 7.528 | 7.574 | 12,911,242 | -0.56(-6.85%) |
Jul 09, 2002 | 8.756 | 8.703 | 8.161 | 8.131 | 13,534,116 | -0.63(-7.14%) |
Jul 08, 2002 | 9.595 | 9.878 | 8.810 | 8.756 | 7,798,452 | -0.84(-8.74%) |
Jul 05, 2002 | 9.145 | 9.626 | 9.077 | 9.595 | 4,499,878 | +0.78(+8.82%) |
Jul 04, 2002 | 8.146 | 8.833 | 8.009 | 8.817 | 7,629,590 | +0.00(+0.00%) |
Jul 03, 2002 | 8.146 | 8.833 | 8.009 | 8.817 | 7,612,416 | +0.63(+7.64%) |
Jul 02, 2002 | 8.581 | 8.928 | 8.123 | 8.192 | 9,049,052 | -0.68(-7.65%) |