Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.025 | 6.086 | 6.010 | 6.072 | 2,861,872 | +0.07(+1.15%) |
Jun 27, 2003 | 6.079 | 6.084 | 5.994 | 6.003 | 2,128,487 | -0.06(-1.00%) |
Jun 26, 2003 | 6.010 | 6.072 | 6.003 | 6.063 | 2,356,713 | +0.04(+0.72%) |
Jun 25, 2003 | 6.036 | 6.134 | 6.019 | 6.020 | 3,364,596 | +0.01(+0.24%) |
Jun 24, 2003 | 6.022 | 6.043 | 5.956 | 6.006 | 2,527,535 | -0.02(-0.41%) |
Jun 23, 2003 | 6.128 | 6.151 | 6.030 | 6.030 | 2,849,348 | -0.06(-1.01%) |
Jun 20, 2003 | 6.137 | 6.204 | 6.092 | 6.092 | 5,853,514 | -0.06(-1.05%) |
Jun 19, 2003 | 6.180 | 6.219 | 6.154 | 6.157 | 4,469,197 | -0.02(-0.37%) |
Jun 18, 2003 | 6.209 | 6.214 | 6.148 | 6.180 | 3,601,520 | -0.04(-0.72%) |
Jun 17, 2003 | 6.302 | 6.302 | 6.187 | 6.224 | 5,792,630 | -0.16(-2.45%) |
Jun 16, 2003 | 6.324 | 6.395 | 6.324 | 6.381 | 1,837,638 | +0.07(+1.14%) |
Jun 13, 2003 | 6.352 | 6.395 | 6.278 | 6.309 | 2,975,637 | -0.03(-0.45%) |
Jun 12, 2003 | 6.273 | 6.339 | 6.250 | 6.338 | 3,198,993 | +0.08(+1.33%) |
Jun 11, 2003 | 6.187 | 6.265 | 6.176 | 6.255 | 4,380,829 | +0.10(+1.56%) |
Jun 10, 2003 | 6.072 | 6.168 | 6.072 | 6.158 | 3,351,375 | +0.06(+1.06%) |
Jun 09, 2003 | 6.151 | 6.170 | 6.079 | 6.094 | 2,785,333 | -0.06(-1.05%) |
Jun 06, 2003 | 6.203 | 6.293 | 6.144 | 6.158 | 5,398,453 | -0.02(-0.37%) |
Jun 05, 2003 | 6.216 | 6.219 | 6.177 | 6.181 | 5,026,890 | -0.12(-1.87%) |
Jun 04, 2003 | 6.295 | 6.372 | 6.273 | 6.299 | 6,453,651 | +0.03(+0.50%) |
Jun 03, 2003 | 6.216 | 6.280 | 6.165 | 6.268 | 4,715,166 | +0.07(+1.14%) |
Jun 02, 2003 | 6.176 | 6.288 | 6.161 | 6.197 | 4,634,104 | +0.06(+0.91%) |
May 30, 2003 | 6.043 | 6.184 | 6.043 | 6.141 | 6,970,639 | +0.13(+2.22%) |
May 29, 2003 | 6.154 | 6.237 | 5.986 | 6.007 | 6,123,836 | -0.14(-2.27%) |
May 28, 2003 | 6.223 | 6.227 | 6.145 | 6.147 | 3,839,139 | -0.06(-1.00%) |
May 27, 2003 | 6.065 | 6.216 | 6.036 | 6.209 | 6,774,072 | +0.18(+2.96%) |
May 23, 2003 | 5.770 | 6.040 | 5.770 | 6.030 | 7,777,432 | +0.28(+4.90%) |
May 22, 2003 | 5.619 | 5.777 | 5.619 | 5.749 | 3,908,025 | +0.11(+1.94%) |
May 21, 2003 | 5.631 | 5.677 | 5.611 | 5.639 | 3,220,911 | -0.02(-0.36%) |
May 20, 2003 | 5.688 | 5.706 | 5.634 | 5.660 | 2,245,383 | +0.01(+0.13%) |
May 19, 2003 | 5.706 | 5.727 | 5.638 | 5.652 | 3,013,211 | -0.08(-1.35%) |
May 16, 2003 | 5.635 | 5.764 | 5.622 | 5.730 | 6,905,928 | -0.02(-0.37%) |
May 15, 2003 | 5.605 | 5.795 | 5.595 | 5.752 | 13,192,585 | +0.17(+2.99%) |
May 14, 2003 | 5.634 | 5.639 | 5.566 | 5.585 | 2,793,683 | -0.03(-0.59%) |
May 13, 2003 | 5.662 | 5.668 | 5.612 | 5.618 | 2,680,265 | -0.04(-0.64%) |
May 12, 2003 | 5.655 | 5.675 | 5.631 | 5.654 | 2,532,405 | -0.00(-0.03%) |
May 09, 2003 | 5.605 | 5.665 | 5.595 | 5.655 | 3,993,609 | +0.06(+1.08%) |
May 08, 2003 | 5.576 | 5.609 | 5.559 | 5.595 | 1,934,007 | +0.02(+0.34%) |
May 07, 2003 | 5.614 | 5.628 | 5.550 | 5.576 | 2,599,899 | -0.04(-0.67%) |
May 06, 2003 | 5.583 | 5.615 | 5.542 | 5.614 | 1,770,144 | +0.05(+0.98%) |
May 05, 2003 | 5.535 | 5.583 | 5.513 | 5.559 | 2,200,155 | +0.04(+0.68%) |
May 02, 2003 | 5.461 | 5.523 | 5.457 | 5.522 | 2,714,012 | +0.04(+0.76%) |
May 01, 2003 | 5.532 | 5.533 | 5.421 | 5.480 | 2,652,433 | -0.05(-0.88%) |
Apr 30, 2003 | 5.519 | 5.559 | 5.497 | 5.529 | 6,062,605 | -0.08(-1.38%) |
Apr 29, 2003 | 5.644 | 5.665 | 5.579 | 5.606 | 3,382,339 | -0.04(-0.64%) |
Apr 28, 2003 | 5.519 | 5.655 | 5.519 | 5.642 | 3,302,321 | +0.12(+2.19%) |
Apr 25, 2003 | 5.569 | 5.598 | 5.500 | 5.522 | 2,003,241 | -0.04(-0.72%) |
Apr 24, 2003 | 5.477 | 5.583 | 5.477 | 5.562 | 4,676,548 | +0.05(+0.89%) |
Apr 23, 2003 | 5.519 | 5.527 | 5.440 | 5.513 | 4,104,243 | -0.01(-0.21%) |
Apr 22, 2003 | 5.476 | 5.537 | 5.463 | 5.524 | 3,327,370 | +0.06(+1.05%) |
Apr 21, 2003 | 5.461 | 5.533 | 5.447 | 5.467 | 3,479,057 | +0.02(+0.45%) |
Apr 17, 2003 | 5.431 | 5.447 | 5.417 | 5.443 | 2,747,411 | +0.03(+0.48%) |
Apr 16, 2003 | 5.493 | 5.496 | 5.407 | 5.417 | 3,959,167 | -0.03(-0.58%) |
Apr 15, 2003 | 5.332 | 5.483 | 5.326 | 5.448 | 4,531,820 | +0.11(+2.10%) |
Apr 14, 2003 | 5.313 | 5.339 | 5.289 | 5.336 | 2,331,664 | +0.05(+0.92%) |
Apr 11, 2003 | 5.368 | 5.382 | 5.253 | 5.287 | 3,545,507 | -0.05(-0.97%) |
Apr 10, 2003 | 5.289 | 5.348 | 5.267 | 5.339 | 1,902,696 | +0.07(+1.31%) |
Apr 09, 2003 | 5.364 | 5.387 | 5.264 | 5.270 | 2,885,878 | -0.06(-1.16%) |
Apr 08, 2003 | 5.376 | 5.421 | 5.326 | 5.332 | 2,937,716 | -0.02(-0.30%) |
Apr 07, 2003 | 5.376 | 5.476 | 5.346 | 5.348 | 3,422,696 | +0.01(+0.13%) |
Apr 04, 2003 | 5.296 | 5.345 | 5.238 | 5.341 | 3,056,351 | +0.04(+0.84%) |
Apr 03, 2003 | 5.394 | 5.397 | 5.282 | 5.296 | 4,298,027 | -0.08(-1.42%) |
Apr 02, 2003 | 5.371 | 5.410 | 5.342 | 5.372 | 2,677,482 | +0.02(+0.38%) |
Apr 01, 2003 | 5.318 | 5.352 | 5.266 | 5.352 | 4,740,911 | +0.08(+1.50%) |
Mar 31, 2003 | 5.231 | 5.310 | 5.204 | 5.273 | 3,695,106 | -0.01(-0.11%) |
Mar 28, 2003 | 5.237 | 5.282 | 5.200 | 5.279 | 2,450,300 | +0.04(+0.80%) |
Mar 27, 2003 | 5.181 | 5.257 | 5.119 | 5.237 | 3,477,317 | +0.04(+0.77%) |
Mar 26, 2003 | 5.274 | 5.309 | 5.191 | 5.197 | 2,966,244 | -0.06(-1.20%) |
Mar 25, 2003 | 5.203 | 5.303 | 5.203 | 5.260 | 3,121,410 | +0.06(+1.24%) |
Mar 24, 2003 | 5.267 | 5.293 | 5.149 | 5.195 | 3,817,917 | -0.11(-2.03%) |
Mar 21, 2003 | 5.274 | 5.353 | 5.247 | 5.303 | 4,761,785 | +0.04(+0.82%) |
Mar 20, 2003 | 5.111 | 5.269 | 5.080 | 5.260 | 5,976,672 | +0.15(+2.92%) |
Mar 19, 2003 | 5.109 | 5.141 | 5.063 | 5.111 | 3,702,064 | +0.05(+0.99%) |
Mar 18, 2003 | 5.020 | 5.063 | 4.987 | 5.060 | 4,999,405 | +0.05(+1.09%) |
Mar 17, 2003 | 4.954 | 5.027 | 4.940 | 5.006 | 5,828,464 | +0.08(+1.63%) |
Mar 14, 2003 | 4.915 | 4.957 | 4.896 | 4.925 | 3,356,942 | +0.01(+0.29%) |
Mar 13, 2003 | 4.865 | 4.912 | 4.832 | 4.911 | 3,718,416 | +0.09(+1.94%) |
Mar 12, 2003 | 4.813 | 4.858 | 4.743 | 4.817 | 4,768,396 | +0.01(+0.15%) |
Mar 11, 2003 | 4.820 | 4.879 | 4.797 | 4.810 | 3,129,412 | +0.03(+0.54%) |
Mar 10, 2003 | 4.882 | 4.886 | 4.770 | 4.784 | 3,976,562 | -0.11(-2.29%) |
Mar 07, 2003 | 4.896 | 4.924 | 4.845 | 4.896 | 2,760,632 | -0.01(-0.23%) |
Mar 06, 2003 | 4.839 | 4.914 | 4.793 | 4.908 | 4,427,448 | -0.01(-0.15%) |
Mar 05, 2003 | 4.942 | 4.974 | 4.886 | 4.915 | 4,661,589 | -0.03(-0.52%) |
Mar 04, 2003 | 5.001 | 5.009 | 4.929 | 4.941 | 3,344,069 | -0.05(-0.95%) |
Mar 03, 2003 | 5.006 | 5.040 | 4.977 | 4.988 | 5,213,019 | +0.01(+0.23%) |
Feb 28, 2003 | 5.009 | 5.020 | 4.961 | 4.977 | 4,455,280 | -0.03(-0.60%) |
Feb 27, 2003 | 4.987 | 5.029 | 4.954 | 5.007 | 5,230,762 | +0.05(+0.99%) |
Feb 26, 2003 | 4.994 | 5.024 | 4.945 | 4.958 | 5,468,382 | -0.07(-1.43%) |
Feb 25, 2003 | 4.965 | 5.056 | 4.965 | 5.030 | 6,540,279 | +0.06(+1.16%) |
Feb 24, 2003 | 4.958 | 5.010 | 4.928 | 4.973 | 5,055,070 | +0.02(+0.35%) |
Feb 21, 2003 | 4.901 | 4.993 | 4.865 | 4.955 | 3,526,372 | +0.09(+1.77%) |
Feb 20, 2003 | 4.901 | 4.960 | 4.838 | 4.869 | 3,194,470 | -0.01(-0.26%) |
Feb 19, 2003 | 4.905 | 4.955 | 4.836 | 4.882 | 5,233,893 | -0.02(-0.47%) |
Feb 18, 2003 | 4.850 | 4.917 | 4.849 | 4.905 | 3,650,226 | +0.06(+1.16%) |
Feb 14, 2003 | 4.757 | 4.865 | 4.750 | 4.849 | 4,373,523 | +0.09(+2.00%) |
Feb 13, 2003 | 4.678 | 4.780 | 4.618 | 4.754 | 6,518,013 | +0.05(+1.04%) |
Feb 12, 2003 | 4.886 | 4.921 | 4.705 | 4.705 | 6,738,586 | -0.18(-3.71%) |
Feb 11, 2003 | 5.009 | 5.027 | 4.869 | 4.886 | 3,867,320 | -0.08(-1.68%) |
Feb 10, 2003 | 4.980 | 5.003 | 4.925 | 4.970 | 5,699,043 | +0.09(+1.80%) |
Feb 07, 2003 | 4.994 | 4.996 | 4.872 | 4.882 | 2,859,437 | -0.09(-1.91%) |
Feb 06, 2003 | 4.904 | 5.019 | 4.904 | 4.977 | 6,365,631 | +0.09(+1.79%) |
Feb 05, 2003 | 4.932 | 5.019 | 4.879 | 4.889 | 4,321,685 | -0.04(-0.85%) |
Feb 04, 2003 | 5.059 | 5.059 | 4.929 | 4.931 | 6,211,856 | -0.14(-2.80%) |
Feb 03, 2003 | 5.070 | 5.116 | 5.066 | 5.073 | 3,987,347 | +0.00(+0.06%) |
Jan 31, 2003 | 5.030 | 5.129 | 4.978 | 5.070 | 5,057,505 | +0.03(+0.68%) |
Jan 30, 2003 | 5.145 | 5.145 | 5.024 | 5.036 | 4,396,136 | -0.05(-0.99%) |
Jan 29, 2003 | 5.102 | 5.145 | 5.029 | 5.086 | 6,547,933 | -0.06(-1.15%) |
Jan 28, 2003 | 5.030 | 5.164 | 5.004 | 5.145 | 8,868,465 | +0.23(+4.68%) |
Jan 27, 2003 | 4.994 | 5.009 | 4.866 | 4.915 | 5,261,726 | -0.11(-2.29%) |
Jan 24, 2003 | 5.139 | 5.139 | 5.009 | 5.030 | 4,753,088 | -0.11(-2.10%) |
Jan 23, 2003 | 5.122 | 5.217 | 5.116 | 5.138 | 4,039,533 | -0.01(-0.28%) |
Jan 22, 2003 | 5.168 | 5.318 | 4.996 | 5.152 | 5,779,062 | +0.03(+0.53%) |
Jan 21, 2003 | 5.231 | 5.266 | 5.102 | 5.125 | 4,398,920 | -0.09(-1.68%) |
Jan 17, 2003 | 5.194 | 5.224 | 5.159 | 5.213 | 3,327,718 | +0.00(+0.08%) |
Jan 16, 2003 | 5.224 | 5.263 | 5.187 | 5.208 | 2,985,379 | -0.01(-0.11%) |
Jan 15, 2003 | 5.231 | 5.238 | 5.159 | 5.214 | 4,109,114 | -0.02(-0.33%) |
Jan 14, 2003 | 5.174 | 5.238 | 5.118 | 5.231 | 5,407,151 | +0.05(+0.97%) |
Jan 13, 2003 | 5.195 | 5.218 | 5.059 | 5.181 | 7,314,022 | -0.01(-0.25%) |
Jan 10, 2003 | 5.138 | 5.208 | 5.073 | 5.194 | 6,080,000 | +0.00(+0.03%) |
Jan 09, 2003 | 5.174 | 5.217 | 5.138 | 5.192 | 7,522,069 | -0.03(-0.66%) |
Jan 08, 2003 | 5.155 | 5.274 | 5.119 | 5.227 | 6,287,352 | +0.07(+1.39%) |
Jan 07, 2003 | 5.191 | 5.191 | 4.994 | 5.155 | 11,870,891 | -0.04(-0.69%) |
Jan 06, 2003 | 4.886 | 5.204 | 4.886 | 5.191 | 11,859,758 | +0.38(+7.82%) |
Jan 03, 2003 | 4.771 | 4.835 | 4.771 | 4.815 | 4,473,372 | +0.07(+1.58%) |
Jan 02, 2003 | 4.656 | 4.740 | 4.612 | 4.740 | 5,515,001 | +0.13(+2.74%) |
Dec 31, 2002 | 4.599 | 4.622 | 4.570 | 4.613 | 2,791,595 | +0.01(+0.31%) |
Dec 30, 2002 | 4.592 | 4.612 | 4.541 | 4.599 | 4,506,423 | +0.04(+0.95%) |
Dec 27, 2002 | 4.541 | 4.599 | 4.498 | 4.556 | 3,634,571 | -0.01(-0.16%) |
Dec 26, 2002 | 4.602 | 4.654 | 4.552 | 4.563 | 4,018,311 | -0.04(-0.84%) |
Dec 24, 2002 | 4.570 | 4.612 | 4.556 | 4.602 | 1,226,715 | +0.04(+0.79%) |
Dec 23, 2002 | 4.628 | 4.649 | 4.540 | 4.566 | 3,263,703 | -0.07(-1.49%) |
Dec 20, 2002 | 4.563 | 4.639 | 4.556 | 4.635 | 7,596,173 | +0.11(+2.38%) |
Dec 19, 2002 | 4.504 | 4.576 | 4.467 | 4.527 | 5,175,445 | -0.01(-0.28%) |
Dec 18, 2002 | 4.513 | 4.569 | 4.506 | 4.540 | 4,660,893 | +0.02(+0.51%) |
Dec 17, 2002 | 4.451 | 4.541 | 4.415 | 4.517 | 4,049,274 | +0.07(+1.49%) |
Dec 16, 2002 | 4.369 | 4.455 | 4.333 | 4.451 | 4,517,903 | +0.08(+1.88%) |
Dec 13, 2002 | 4.297 | 4.369 | 4.284 | 4.369 | 5,394,974 | +0.08(+1.98%) |
Dec 12, 2002 | 4.280 | 4.310 | 4.243 | 4.284 | 4,717,949 | +0.07(+1.74%) |
Dec 11, 2002 | 4.182 | 4.232 | 4.130 | 4.211 | 3,110,277 | +0.03(+0.69%) |
Dec 10, 2002 | 4.153 | 4.182 | 4.099 | 4.182 | 2,073,866 | +0.05(+1.25%) |
Dec 09, 2002 | 4.110 | 4.224 | 4.110 | 4.130 | 3,494,017 | +0.02(+0.49%) |
Dec 06, 2002 | 4.084 | 4.110 | 4.008 | 4.110 | 2,778,723 | +0.02(+0.42%) |
Dec 05, 2002 | 4.168 | 4.204 | 4.061 | 4.093 | 5,429,416 | -0.12(-2.80%) |
Dec 04, 2002 | 4.261 | 4.337 | 4.194 | 4.211 | 8,110,030 | -0.06(-1.51%) |
Dec 03, 2002 | 4.244 | 4.310 | 4.240 | 4.276 | 3,714,937 | +0.03(+0.74%) |
Dec 02, 2002 | 4.277 | 4.313 | 4.201 | 4.244 | 4,618,100 | -0.06(-1.37%) |
Nov 29, 2002 | 4.247 | 4.307 | 4.227 | 4.303 | 2,591,897 | +0.06(+1.32%) |
Nov 27, 2002 | 4.201 | 4.271 | 4.146 | 4.247 | 3,774,429 | +0.11(+2.68%) |
Nov 26, 2002 | 4.243 | 4.296 | 4.067 | 4.136 | 7,700,545 | -0.11(-2.51%) |
Nov 25, 2002 | 4.195 | 4.312 | 4.110 | 4.243 | 4,337,340 | +0.05(+1.13%) |
Nov 22, 2002 | 4.132 | 4.278 | 4.097 | 4.195 | 6,775,116 | +0.06(+1.53%) |
Nov 21, 2002 | 4.152 | 4.191 | 4.123 | 4.132 | 3,271,009 | -0.02(-0.48%) |
Nov 20, 2002 | 4.096 | 4.152 | 4.054 | 4.152 | 3,362,856 | +0.09(+2.27%) |
Nov 19, 2002 | 4.096 | 4.113 | 4.041 | 4.060 | 3,877,061 | -0.04(-1.05%) |
Nov 18, 2002 | 4.161 | 4.182 | 4.060 | 4.103 | 6,332,928 | -0.08(-1.89%) |
Nov 15, 2002 | 4.024 | 4.182 | 4.024 | 4.182 | 5,936,315 | +0.15(+3.74%) |
Nov 14, 2002 | 3.988 | 4.095 | 3.952 | 4.031 | 8,947,091 | +0.11(+2.86%) |
Nov 13, 2002 | 3.817 | 3.919 | 3.816 | 3.919 | 20,709,436 | +0.10(+2.71%) |
Nov 12, 2002 | 3.808 | 3.888 | 3.754 | 3.816 | 16,673,382 | -0.11(-2.89%) |
Nov 11, 2002 | 3.944 | 3.965 | 3.829 | 3.929 | 4,510,945 | -0.01(-0.33%) |
Nov 08, 2002 | 4.082 | 4.110 | 3.938 | 3.942 | 4,445,887 | -0.14(-3.42%) |
Nov 07, 2002 | 4.268 | 4.268 | 3.998 | 4.082 | 7,126,153 | -0.21(-4.89%) |
Nov 06, 2002 | 4.294 | 4.312 | 4.247 | 4.291 | 5,086,729 | +0.01(+0.20%) |
Nov 05, 2002 | 4.312 | 4.333 | 4.221 | 4.283 | 4,767,004 | -0.04(-1.03%) |
Nov 04, 2002 | 4.129 | 4.340 | 4.129 | 4.327 | 5,690,694 | +0.20(+4.84%) |
Nov 01, 2002 | 4.082 | 4.153 | 4.057 | 4.128 | 3,682,582 | +0.01(+0.24%) |
Oct 31, 2002 | 4.096 | 4.162 | 4.038 | 4.117 | 6,559,066 | +0.05(+1.24%) |
Oct 30, 2002 | 3.967 | 4.100 | 3.959 | 4.067 | 9,403,544 | +0.12(+3.10%) |
Oct 29, 2002 | 3.722 | 3.967 | 3.722 | 3.945 | 14,614,128 | +0.24(+6.48%) |
Oct 28, 2002 | 3.521 | 3.722 | 3.521 | 3.705 | 7,689,064 | +0.19(+5.40%) |
Oct 25, 2002 | 3.528 | 3.530 | 3.382 | 3.515 | 5,207,453 | -0.01(-0.37%) |
Oct 24, 2002 | 3.455 | 3.662 | 3.431 | 3.528 | 6,848,524 | +0.08(+2.46%) |
Oct 23, 2002 | 3.507 | 3.557 | 3.432 | 3.443 | 6,903,841 | -0.05(-1.52%) |
Oct 22, 2002 | 3.520 | 3.650 | 3.428 | 3.497 | 10,802,821 | +0.00(+0.04%) |
Oct 21, 2002 | 3.283 | 3.505 | 3.261 | 3.495 | 9,049,376 | +0.25(+7.66%) |
Oct 18, 2002 | 3.097 | 3.265 | 3.028 | 3.247 | 8,085,677 | +0.12(+3.81%) |
Oct 17, 2002 | 3.291 | 3.320 | 3.054 | 3.127 | 16,203,361 | -0.17(-5.02%) |
Oct 16, 2002 | 3.446 | 3.458 | 3.268 | 3.293 | 8,568,918 | -0.15(-4.46%) |
Oct 15, 2002 | 3.498 | 3.551 | 3.415 | 3.446 | 10,307,403 | -0.05(-1.48%) |
Oct 14, 2002 | 3.334 | 3.580 | 3.206 | 3.498 | 11,584,565 | -0.12(-3.22%) |
Oct 11, 2002 | 3.629 | 3.882 | 3.504 | 3.614 | 12,017,360 | +0.09(+2.65%) |
Oct 10, 2002 | 3.543 | 3.622 | 2.874 | 3.521 | 27,811,236 | -0.02(-0.61%) |
Oct 09, 2002 | 3.737 | 3.794 | 3.478 | 3.543 | 15,631,404 | -0.31(-8.06%) |
Oct 08, 2002 | 4.153 | 4.153 | 3.665 | 3.853 | 14,169,504 | -0.28(-6.81%) |
Oct 07, 2002 | 4.132 | 4.276 | 4.117 | 4.135 | 5,094,383 | -0.00(-0.07%) |
Oct 04, 2002 | 4.370 | 4.370 | 4.095 | 4.138 | 7,808,048 | -0.23(-5.30%) |
Oct 03, 2002 | 4.431 | 4.494 | 4.333 | 4.369 | 3,448,789 | -0.03(-0.59%) |
Oct 02, 2002 | 4.484 | 4.530 | 4.388 | 4.395 | 3,104,014 | -0.08(-1.77%) |
Oct 01, 2002 | 4.462 | 4.523 | 4.339 | 4.474 | 4,288,982 | +0.09(+2.07%) |
Sep 30, 2002 | 4.319 | 4.426 | 4.294 | 4.383 | 5,544,573 | +0.06(+1.50%) |
Sep 27, 2002 | 4.471 | 4.477 | 4.284 | 4.319 | 5,464,903 | -0.15(-3.41%) |
Sep 26, 2002 | 4.368 | 4.506 | 4.349 | 4.471 | 3,415,042 | +0.14(+3.22%) |
Sep 25, 2002 | 4.290 | 4.383 | 4.215 | 4.332 | 4,753,088 | +0.13(+3.08%) |
Sep 24, 2002 | 4.264 | 4.264 | 4.117 | 4.202 | 6,640,128 | -0.12(-2.82%) |
Sep 23, 2002 | 4.376 | 4.405 | 4.283 | 4.324 | 3,420,261 | -0.05(-1.15%) |
Sep 20, 2002 | 4.467 | 4.435 | 4.283 | 4.375 | 7,125,805 | -0.09(-2.03%) |
Sep 19, 2002 | 4.570 | 4.579 | 4.464 | 4.465 | 2,031,769 | -0.11(-2.42%) |
Sep 18, 2002 | 4.455 | 4.625 | 4.451 | 4.576 | 7,338,375 | +0.11(+2.48%) |
Sep 17, 2002 | 4.728 | 4.735 | 4.457 | 4.465 | 4,537,734 | -0.23(-4.98%) |
Sep 16, 2002 | 4.665 | 4.717 | 4.596 | 4.700 | 3,310,670 | -0.01(-0.15%) |
Sep 13, 2002 | 4.628 | 4.725 | 4.628 | 4.707 | 2,978,421 | +0.06(+1.39%) |
Sep 12, 2002 | 4.743 | 4.744 | 4.632 | 4.642 | 4,931,563 | -0.12(-2.48%) |
Sep 11, 2002 | 4.829 | 4.849 | 4.705 | 4.760 | 2,792,639 | -0.04(-0.81%) |
Sep 10, 2002 | 4.886 | 4.886 | 4.792 | 4.799 | 8,100,985 | -0.12(-2.40%) |
Sep 09, 2002 | 4.922 | 4.952 | 4.850 | 4.917 | 4,076,759 | -0.01(-0.12%) |
Sep 06, 2002 | 4.872 | 4.940 | 4.871 | 4.922 | 12,495,034 | +0.10(+2.12%) |
Sep 05, 2002 | 4.758 | 4.850 | 4.708 | 4.820 | 17,323,618 | -0.02(-0.39%) |
Sep 04, 2002 | 4.827 | 4.873 | 4.747 | 4.839 | 7,158,856 | +0.01(+0.27%) |
Sep 03, 2002 | 4.771 | 4.879 | 4.760 | 4.826 | 9,324,917 | -0.23(-4.60%) |
Aug 30, 2002 | 5.096 | 5.116 | 5.001 | 5.059 | 3,883,323 | -0.04(-0.71%) |
Aug 29, 2002 | 5.210 | 5.211 | 5.089 | 5.095 | 3,921,245 | -0.12(-2.29%) |
Aug 28, 2002 | 5.231 | 5.269 | 5.195 | 5.214 | 2,331,664 | -0.02(-0.33%) |
Aug 27, 2002 | 5.267 | 5.300 | 5.217 | 5.231 | 2,630,863 | -0.03(-0.52%) |
Aug 26, 2002 | 5.190 | 5.274 | 5.190 | 5.259 | 1,649,073 | +0.07(+1.36%) |
Aug 23, 2002 | 5.293 | 5.293 | 5.188 | 5.188 | 2,076,301 | -0.10(-1.96%) |
Aug 22, 2002 | 5.205 | 5.310 | 5.190 | 5.292 | 2,677,482 | +0.09(+1.66%) |
Aug 21, 2002 | 5.057 | 5.205 | 5.016 | 5.205 | 2,264,866 | +0.18(+3.66%) |
Aug 20, 2002 | 5.024 | 5.088 | 4.963 | 5.021 | 2,002,197 | +0.07(+1.33%) |
Aug 16, 2002 | 4.958 | 4.987 | 4.886 | 4.955 | 1,822,330 | -0.02(-0.38%) |
Aug 15, 2002 | 5.059 | 5.089 | 4.929 | 4.974 | 2,794,726 | -0.08(-1.56%) |
Aug 14, 2002 | 4.898 | 5.059 | 4.838 | 5.053 | 3,705,543 | +0.19(+3.93%) |
Aug 13, 2002 | 5.030 | 5.030 | 4.858 | 4.862 | 2,726,885 | -0.18(-3.62%) |
Aug 12, 2002 | 4.889 | 5.079 | 4.879 | 5.044 | 2,246,079 | +0.12(+2.42%) |
Aug 07, 2002 | 4.908 | 4.929 | 4.786 | 4.925 | 2,842,737 | +0.09(+1.93%) |
Aug 06, 2002 | 4.743 | 4.872 | 4.728 | 4.832 | 2,027,942 | +0.16(+3.48%) |
Aug 05, 2002 | 4.714 | 4.804 | 4.656 | 4.669 | 2,472,218 | -0.03(-0.64%) |
Aug 02, 2002 | 4.839 | 4.839 | 4.642 | 4.700 | 2,573,458 | -0.11(-2.30%) |
Aug 01, 2002 | 4.965 | 4.980 | 4.757 | 4.810 | 3,041,391 | -0.16(-3.13%) |
Jul 31, 2002 | 4.922 | 5.016 | 4.671 | 4.965 | 4,399,963 | +0.04(+0.91%) |
Jul 30, 2002 | 4.498 | 4.929 | 4.493 | 4.921 | 5,464,903 | +0.36(+7.88%) |
Jul 29, 2002 | 4.557 | 4.628 | 4.484 | 4.562 | 3,123,149 | -0.02(-0.53%) |
Jul 26, 2002 | 4.527 | 4.613 | 4.493 | 4.586 | 3,087,315 | +0.03(+0.76%) |
Jul 25, 2002 | 4.428 | 4.714 | 4.405 | 4.552 | 6,715,276 | +0.13(+2.82%) |
Jul 24, 2002 | 4.096 | 4.457 | 4.024 | 4.426 | 6,703,099 | +0.29(+6.94%) |
Jul 23, 2002 | 4.426 | 4.527 | 4.129 | 4.139 | 6,421,991 | -0.27(-6.10%) |
Jul 22, 2002 | 4.455 | 4.523 | 4.276 | 4.408 | 5,834,379 | -0.08(-1.82%) |
Jul 19, 2002 | 4.779 | 4.779 | 4.474 | 4.490 | 5,050,547 | -0.56(-11.05%) |
Jul 17, 2002 | 5.188 | 5.290 | 5.030 | 5.047 | 6,253,605 | -0.15(-2.80%) |
Jul 12, 2002 | 5.303 | 5.305 | 5.175 | 5.192 | 3,132,543 | -0.15(-2.88%) |
Jul 11, 2002 | 5.159 | 5.365 | 5.102 | 5.346 | 7,475,102 | +0.15(+2.93%) |
Jul 10, 2002 | 5.605 | 5.606 | 5.174 | 5.194 | 5,593,976 | -0.43(-7.66%) |
Jul 09, 2002 | 5.900 | 5.900 | 5.625 | 5.625 | 6,071,650 | -0.27(-4.65%) |
Jul 08, 2002 | 6.000 | 6.043 | 5.845 | 5.900 | 2,030,725 | -0.10(-1.68%) |
Jul 05, 2002 | 5.957 | 6.006 | 5.871 | 6.000 | 541,341 | +0.04(+0.65%) |
Jul 04, 2002 | 5.990 | 6.050 | 5.921 | 5.961 | 1,303,950 | +0.00(+0.00%) |
Jul 03, 2002 | 5.990 | 6.050 | 5.921 | 5.961 | 1,303,950 | -0.03(-0.50%) |
Jul 02, 2002 | 6.124 | 6.131 | 5.966 | 5.992 | 1,262,897 | -0.13(-2.16%) |