Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.866 | 5.876 | 5.800 | 5.856 | 4,226,480 | +0.01(+0.20%) |
Jul 30, 2003 | 5.827 | 5.869 | 5.813 | 5.844 | 2,822,525 | +0.02(+0.42%) |
Jul 29, 2003 | 5.856 | 5.877 | 5.798 | 5.820 | 3,487,446 | -0.04(-0.69%) |
Jul 28, 2003 | 5.892 | 5.916 | 5.844 | 5.860 | 3,398,373 | -0.06(-0.95%) |
Jul 25, 2003 | 5.885 | 5.956 | 5.836 | 5.916 | 2,647,856 | +0.04(+0.66%) |
Jul 24, 2003 | 5.843 | 5.887 | 5.829 | 5.877 | 4,617,570 | +0.05(+0.84%) |
Jul 23, 2003 | 5.935 | 5.956 | 5.824 | 5.829 | 3,802,684 | -0.11(-1.84%) |
Jul 22, 2003 | 5.840 | 5.955 | 5.840 | 5.938 | 7,224,021 | +0.11(+1.92%) |
Jul 21, 2003 | 5.882 | 5.882 | 5.794 | 5.826 | 2,560,174 | -0.04(-0.71%) |
Jul 18, 2003 | 5.866 | 5.880 | 5.810 | 5.867 | 2,527,120 | +0.07(+1.14%) |
Jul 17, 2003 | 5.806 | 5.817 | 5.752 | 5.801 | 3,115,146 | -0.03(-0.52%) |
Jul 16, 2003 | 5.926 | 5.929 | 5.780 | 5.831 | 4,504,488 | -0.09(-1.60%) |
Jul 15, 2003 | 6.021 | 6.021 | 5.903 | 5.926 | 4,290,850 | -0.08(-1.41%) |
Jul 14, 2003 | 6.007 | 6.054 | 5.949 | 6.011 | 4,322,513 | +0.04(+0.75%) |
Jul 11, 2003 | 5.979 | 5.998 | 5.920 | 5.966 | 4,904,972 | -0.01(-0.14%) |
Jul 10, 2003 | 6.035 | 6.046 | 5.928 | 5.975 | 3,659,679 | -0.07(-1.24%) |
Jul 09, 2003 | 6.057 | 6.089 | 6.025 | 6.050 | 3,804,076 | -0.01(-0.12%) |
Jul 08, 2003 | 6.064 | 6.093 | 6.021 | 6.057 | 3,720,917 | +0.00(+0.02%) |
Jul 07, 2003 | 6.060 | 6.093 | 6.046 | 6.056 | 2,413,690 | +0.00(+0.07%) |
Jul 03, 2003 | 6.103 | 6.103 | 6.031 | 6.051 | 1,632,207 | -0.05(-0.85%) |
Jul 02, 2003 | 6.114 | 6.140 | 6.064 | 6.103 | 5,909,835 | -0.01(-0.19%) |
Jul 01, 2003 | 6.057 | 6.136 | 6.035 | 6.114 | 3,651,328 | +0.04(+0.71%) |
Jun 30, 2003 | 6.024 | 6.086 | 6.010 | 6.071 | 2,862,190 | +0.07(+1.15%) |
Jun 27, 2003 | 6.079 | 6.083 | 5.994 | 6.002 | 2,128,723 | -0.06(-1.00%) |
Jun 26, 2003 | 6.010 | 6.071 | 6.002 | 6.063 | 2,356,975 | +0.04(+0.72%) |
Jun 25, 2003 | 6.035 | 6.133 | 6.018 | 6.020 | 3,364,970 | +0.01(+0.24%) |
Jun 24, 2003 | 6.021 | 6.043 | 5.955 | 6.005 | 2,527,816 | -0.02(-0.41%) |
Jun 23, 2003 | 6.127 | 6.150 | 6.030 | 6.030 | 2,849,664 | -0.06(-1.01%) |
Jun 20, 2003 | 6.136 | 6.204 | 6.091 | 6.091 | 5,854,164 | -0.06(-1.05%) |
Jun 19, 2003 | 6.179 | 6.218 | 6.153 | 6.156 | 4,469,693 | -0.02(-0.37%) |
Jun 18, 2003 | 6.208 | 6.214 | 6.148 | 6.179 | 3,601,920 | -0.04(-0.72%) |
Jun 17, 2003 | 6.301 | 6.301 | 6.186 | 6.224 | 5,793,274 | -0.16(-2.45%) |
Jun 16, 2003 | 6.323 | 6.395 | 6.323 | 6.380 | 1,837,842 | +0.07(+1.14%) |
Jun 13, 2003 | 6.352 | 6.395 | 6.277 | 6.308 | 2,975,968 | -0.03(-0.45%) |
Jun 12, 2003 | 6.273 | 6.339 | 6.250 | 6.337 | 3,199,348 | +0.08(+1.33%) |
Jun 11, 2003 | 6.186 | 6.264 | 6.175 | 6.254 | 4,381,316 | +0.10(+1.56%) |
Jun 10, 2003 | 6.071 | 6.168 | 6.071 | 6.158 | 3,351,748 | +0.06(+1.06%) |
Jun 09, 2003 | 6.150 | 6.169 | 6.079 | 6.093 | 2,785,642 | -0.06(-1.05%) |
Jun 06, 2003 | 6.202 | 6.293 | 6.143 | 6.158 | 5,399,053 | -0.02(-0.37%) |
Jun 05, 2003 | 6.215 | 6.218 | 6.176 | 6.181 | 5,027,448 | -0.12(-1.87%) |
Jun 04, 2003 | 6.294 | 6.372 | 6.273 | 6.298 | 6,454,368 | +0.03(+0.50%) |
Jun 03, 2003 | 6.215 | 6.280 | 6.165 | 6.267 | 4,715,690 | +0.07(+1.14%) |
Jun 02, 2003 | 6.175 | 6.287 | 6.160 | 6.196 | 4,634,619 | +0.06(+0.91%) |
May 30, 2003 | 6.043 | 6.183 | 6.043 | 6.140 | 6,971,414 | +0.13(+2.22%) |
May 29, 2003 | 6.153 | 6.237 | 5.985 | 6.007 | 6,124,517 | -0.14(-2.27%) |
May 28, 2003 | 6.222 | 6.227 | 6.145 | 6.146 | 3,839,566 | -0.06(-1.00%) |
May 27, 2003 | 6.064 | 6.215 | 6.035 | 6.208 | 6,774,825 | +0.18(+2.96%) |
May 23, 2003 | 5.770 | 6.040 | 5.770 | 6.030 | 7,778,297 | +0.28(+4.90%) |
May 22, 2003 | 5.619 | 5.777 | 5.619 | 5.748 | 3,908,459 | +0.11(+1.94%) |
May 21, 2003 | 5.630 | 5.676 | 5.610 | 5.639 | 3,221,269 | -0.02(-0.36%) |
May 20, 2003 | 5.688 | 5.705 | 5.633 | 5.659 | 2,245,633 | +0.01(+0.13%) |
May 19, 2003 | 5.705 | 5.726 | 5.637 | 5.652 | 3,013,546 | -0.08(-1.35%) |
May 16, 2003 | 5.635 | 5.764 | 5.622 | 5.729 | 6,906,696 | -0.02(-0.37%) |
May 15, 2003 | 5.604 | 5.794 | 5.594 | 5.751 | 13,194,052 | +0.17(+2.99%) |
May 14, 2003 | 5.633 | 5.639 | 5.566 | 5.584 | 2,793,993 | -0.03(-0.59%) |
May 13, 2003 | 5.662 | 5.668 | 5.612 | 5.617 | 2,680,563 | -0.04(-0.64%) |
May 12, 2003 | 5.655 | 5.675 | 5.630 | 5.653 | 2,532,687 | -0.00(-0.03%) |
May 09, 2003 | 5.604 | 5.665 | 5.594 | 5.655 | 3,994,053 | +0.06(+1.08%) |
May 08, 2003 | 5.576 | 5.609 | 5.558 | 5.594 | 1,934,222 | +0.02(+0.34%) |
May 07, 2003 | 5.613 | 5.627 | 5.550 | 5.576 | 2,600,188 | -0.04(-0.67%) |
May 06, 2003 | 5.583 | 5.614 | 5.541 | 5.613 | 1,770,341 | +0.05(+0.98%) |
May 05, 2003 | 5.534 | 5.583 | 5.512 | 5.558 | 2,200,400 | +0.04(+0.68%) |
May 02, 2003 | 5.461 | 5.522 | 5.456 | 5.521 | 2,714,314 | +0.04(+0.76%) |
May 01, 2003 | 5.531 | 5.532 | 5.420 | 5.479 | 2,652,728 | -0.05(-0.88%) |
Apr 30, 2003 | 5.518 | 5.558 | 5.497 | 5.528 | 6,063,279 | -0.08(-1.38%) |
Apr 29, 2003 | 5.643 | 5.665 | 5.578 | 5.606 | 3,382,715 | -0.04(-0.64%) |
Apr 28, 2003 | 5.518 | 5.655 | 5.518 | 5.642 | 3,302,688 | +0.12(+2.19%) |
Apr 25, 2003 | 5.568 | 5.597 | 5.499 | 5.521 | 2,003,463 | -0.04(-0.72%) |
Apr 24, 2003 | 5.476 | 5.583 | 5.476 | 5.561 | 4,677,068 | +0.05(+0.89%) |
Apr 23, 2003 | 5.518 | 5.527 | 5.439 | 5.512 | 4,104,700 | -0.01(-0.21%) |
Apr 22, 2003 | 5.475 | 5.537 | 5.462 | 5.524 | 3,327,740 | +0.06(+1.05%) |
Apr 21, 2003 | 5.461 | 5.532 | 5.446 | 5.466 | 3,479,444 | +0.02(+0.45%) |
Apr 17, 2003 | 5.430 | 5.446 | 5.416 | 5.442 | 2,747,717 | +0.03(+0.48%) |
Apr 16, 2003 | 5.492 | 5.495 | 5.406 | 5.416 | 3,959,607 | -0.03(-0.58%) |
Apr 15, 2003 | 5.331 | 5.482 | 5.326 | 5.448 | 4,532,323 | +0.11(+2.10%) |
Apr 14, 2003 | 5.313 | 5.338 | 5.288 | 5.336 | 2,331,923 | +0.05(+0.92%) |
Apr 11, 2003 | 5.367 | 5.382 | 5.252 | 5.287 | 3,545,901 | -0.05(-0.97%) |
Apr 10, 2003 | 5.288 | 5.347 | 5.267 | 5.338 | 1,902,907 | +0.07(+1.31%) |
Apr 09, 2003 | 5.363 | 5.386 | 5.264 | 5.270 | 2,886,198 | -0.06(-1.16%) |
Apr 08, 2003 | 5.376 | 5.420 | 5.326 | 5.331 | 2,938,042 | -0.02(-0.30%) |
Apr 07, 2003 | 5.376 | 5.475 | 5.346 | 5.347 | 3,423,077 | +0.01(+0.13%) |
Apr 04, 2003 | 5.295 | 5.344 | 5.238 | 5.340 | 3,056,691 | +0.04(+0.84%) |
Apr 03, 2003 | 5.393 | 5.396 | 5.281 | 5.295 | 4,298,505 | -0.08(-1.42%) |
Apr 02, 2003 | 5.370 | 5.409 | 5.341 | 5.372 | 2,677,780 | +0.02(+0.38%) |
Apr 01, 2003 | 5.317 | 5.351 | 5.265 | 5.351 | 4,741,438 | +0.08(+1.50%) |
Mar 31, 2003 | 5.231 | 5.310 | 5.203 | 5.272 | 3,695,517 | -0.01(-0.11%) |
Mar 28, 2003 | 5.236 | 5.281 | 5.199 | 5.278 | 2,450,572 | +0.04(+0.80%) |
Mar 27, 2003 | 5.180 | 5.257 | 5.119 | 5.236 | 3,477,704 | +0.04(+0.77%) |
Mar 26, 2003 | 5.274 | 5.308 | 5.190 | 5.196 | 2,966,574 | -0.06(-1.20%) |
Mar 25, 2003 | 5.202 | 5.303 | 5.202 | 5.259 | 3,121,757 | +0.06(+1.24%) |
Mar 24, 2003 | 5.267 | 5.293 | 5.149 | 5.195 | 3,818,341 | -0.11(-2.03%) |
Mar 21, 2003 | 5.274 | 5.353 | 5.247 | 5.303 | 4,762,315 | +0.04(+0.82%) |
Mar 20, 2003 | 5.110 | 5.268 | 5.080 | 5.259 | 5,977,337 | +0.15(+2.92%) |
Mar 19, 2003 | 5.109 | 5.140 | 5.063 | 5.110 | 3,702,476 | +0.05(+0.99%) |
Mar 18, 2003 | 5.019 | 5.063 | 4.986 | 5.060 | 4,999,961 | +0.05(+1.09%) |
Mar 17, 2003 | 4.953 | 5.027 | 4.939 | 5.005 | 5,829,112 | +0.08(+1.63%) |
Mar 14, 2003 | 4.915 | 4.956 | 4.896 | 4.925 | 3,357,315 | +0.01(+0.29%) |
Mar 13, 2003 | 4.864 | 4.912 | 4.831 | 4.910 | 3,718,829 | +0.09(+1.94%) |
Mar 12, 2003 | 4.813 | 4.857 | 4.742 | 4.817 | 4,768,926 | +0.01(+0.15%) |
Mar 11, 2003 | 4.820 | 4.879 | 4.797 | 4.810 | 3,129,759 | +0.03(+0.54%) |
Mar 10, 2003 | 4.882 | 4.886 | 4.769 | 4.784 | 3,977,004 | -0.11(-2.29%) |
Mar 07, 2003 | 4.896 | 4.923 | 4.844 | 4.896 | 2,760,938 | -0.01(-0.23%) |
Mar 06, 2003 | 4.838 | 4.913 | 4.792 | 4.907 | 4,427,940 | -0.01(-0.15%) |
Mar 05, 2003 | 4.942 | 4.973 | 4.886 | 4.915 | 4,662,107 | -0.03(-0.52%) |
Mar 04, 2003 | 5.001 | 5.008 | 4.929 | 4.940 | 3,344,441 | -0.05(-0.95%) |
Mar 03, 2003 | 5.005 | 5.040 | 4.976 | 4.988 | 5,213,599 | +0.01(+0.23%) |
Feb 28, 2003 | 5.008 | 5.019 | 4.961 | 4.976 | 4,455,776 | -0.03(-0.60%) |
Feb 27, 2003 | 4.986 | 5.028 | 4.953 | 5.007 | 5,231,344 | +0.05(+0.99%) |
Feb 26, 2003 | 4.994 | 5.024 | 4.945 | 4.958 | 5,468,990 | -0.07(-1.43%) |
Feb 25, 2003 | 4.965 | 5.055 | 4.965 | 5.030 | 6,541,006 | +0.06(+1.16%) |
Feb 24, 2003 | 4.958 | 5.009 | 4.928 | 4.972 | 5,055,632 | +0.02(+0.35%) |
Feb 21, 2003 | 4.900 | 4.992 | 4.864 | 4.955 | 3,526,764 | +0.09(+1.77%) |
Feb 20, 2003 | 4.900 | 4.959 | 4.837 | 4.869 | 3,194,825 | -0.01(-0.27%) |
Feb 19, 2003 | 4.905 | 4.955 | 4.836 | 4.882 | 5,234,475 | -0.02(-0.47%) |
Feb 18, 2003 | 4.850 | 4.916 | 4.848 | 4.905 | 3,650,632 | +0.06(+1.16%) |
Feb 14, 2003 | 4.757 | 4.864 | 4.749 | 4.848 | 4,374,009 | +0.09(+2.00%) |
Feb 13, 2003 | 4.677 | 4.779 | 4.617 | 4.754 | 6,518,738 | +0.05(+1.04%) |
Feb 12, 2003 | 4.886 | 4.920 | 4.705 | 4.705 | 6,739,335 | -0.18(-3.71%) |
Feb 11, 2003 | 5.008 | 5.027 | 4.869 | 4.886 | 3,867,750 | -0.08(-1.68%) |
Feb 10, 2003 | 4.979 | 5.002 | 4.925 | 4.969 | 5,699,677 | +0.09(+1.80%) |
Feb 07, 2003 | 4.994 | 4.995 | 4.871 | 4.882 | 2,859,755 | -0.09(-1.91%) |
Feb 06, 2003 | 4.903 | 5.018 | 4.903 | 4.976 | 6,366,338 | +0.09(+1.79%) |
Feb 05, 2003 | 4.932 | 5.018 | 4.879 | 4.889 | 4,322,165 | -0.04(-0.85%) |
Feb 04, 2003 | 5.058 | 5.058 | 4.929 | 4.930 | 6,212,547 | -0.14(-2.80%) |
Feb 03, 2003 | 5.070 | 5.116 | 5.065 | 5.073 | 3,987,790 | +0.00(+0.06%) |
Jan 31, 2003 | 5.030 | 5.129 | 4.978 | 5.070 | 5,058,067 | +0.03(+0.68%) |
Jan 30, 2003 | 5.144 | 5.144 | 5.024 | 5.035 | 4,396,625 | -0.05(-0.99%) |
Jan 29, 2003 | 5.101 | 5.144 | 5.028 | 5.086 | 6,548,661 | -0.06(-1.15%) |
Jan 28, 2003 | 5.030 | 5.163 | 5.004 | 5.144 | 8,869,451 | +0.23(+4.68%) |
Jan 27, 2003 | 4.994 | 5.008 | 4.866 | 4.915 | 5,262,311 | -0.11(-2.29%) |
Jan 24, 2003 | 5.139 | 5.139 | 5.008 | 5.030 | 4,753,616 | -0.11(-2.10%) |
Jan 23, 2003 | 5.122 | 5.216 | 5.116 | 5.137 | 4,039,982 | -0.01(-0.28%) |
Jan 22, 2003 | 5.167 | 5.317 | 4.995 | 5.152 | 5,779,704 | +0.03(+0.53%) |
Jan 21, 2003 | 5.231 | 5.265 | 5.101 | 5.124 | 4,399,409 | -0.09(-1.68%) |
Jan 17, 2003 | 5.193 | 5.224 | 5.159 | 5.212 | 3,328,088 | +0.00(+0.08%) |
Jan 16, 2003 | 5.224 | 5.262 | 5.186 | 5.208 | 2,985,710 | -0.01(-0.11%) |
Jan 15, 2003 | 5.231 | 5.238 | 5.159 | 5.213 | 4,109,571 | -0.02(-0.33%) |
Jan 14, 2003 | 5.173 | 5.238 | 5.117 | 5.231 | 5,407,752 | +0.05(+0.97%) |
Jan 13, 2003 | 5.195 | 5.218 | 5.058 | 5.180 | 7,314,835 | -0.01(-0.25%) |
Jan 10, 2003 | 5.137 | 5.208 | 5.073 | 5.193 | 6,080,676 | +0.00(+0.03%) |
Jan 09, 2003 | 5.173 | 5.216 | 5.137 | 5.192 | 7,522,906 | -0.03(-0.66%) |
Jan 08, 2003 | 5.155 | 5.274 | 5.119 | 5.226 | 6,288,051 | +0.07(+1.39%) |
Jan 07, 2003 | 5.190 | 5.190 | 4.994 | 5.155 | 11,872,211 | -0.04(-0.69%) |
Jan 06, 2003 | 4.886 | 5.203 | 4.886 | 5.190 | 11,861,077 | +0.38(+7.82%) |
Jan 03, 2003 | 4.771 | 4.834 | 4.771 | 4.814 | 4,473,869 | +0.07(+1.58%) |
Jan 02, 2003 | 4.656 | 4.739 | 4.611 | 4.739 | 5,515,614 | +0.13(+2.74%) |
Dec 31, 2002 | 4.598 | 4.621 | 4.570 | 4.613 | 2,791,905 | +0.01(+0.31%) |
Dec 30, 2002 | 4.591 | 4.611 | 4.541 | 4.598 | 4,506,924 | +0.04(+0.95%) |
Dec 27, 2002 | 4.541 | 4.598 | 4.498 | 4.555 | 3,634,975 | -0.01(-0.16%) |
Dec 26, 2002 | 4.601 | 4.653 | 4.551 | 4.563 | 4,018,757 | -0.04(-0.84%) |
Dec 24, 2002 | 4.570 | 4.611 | 4.555 | 4.601 | 1,226,852 | +0.04(+0.79%) |
Dec 23, 2002 | 4.627 | 4.649 | 4.540 | 4.565 | 3,264,066 | -0.07(-1.49%) |
Dec 20, 2002 | 4.563 | 4.639 | 4.555 | 4.634 | 7,597,018 | +0.11(+2.38%) |
Dec 19, 2002 | 4.504 | 4.575 | 4.466 | 4.527 | 5,176,021 | -0.01(-0.28%) |
Dec 18, 2002 | 4.512 | 4.568 | 4.505 | 4.540 | 4,661,411 | +0.02(+0.51%) |
Dec 17, 2002 | 4.450 | 4.541 | 4.415 | 4.517 | 4,049,724 | +0.07(+1.49%) |
Dec 16, 2002 | 4.369 | 4.455 | 4.333 | 4.450 | 4,518,406 | +0.08(+1.88%) |
Dec 13, 2002 | 4.297 | 4.369 | 4.284 | 4.369 | 5,395,574 | +0.08(+1.98%) |
Dec 12, 2002 | 4.279 | 4.310 | 4.242 | 4.284 | 4,718,474 | +0.07(+1.74%) |
Dec 11, 2002 | 4.182 | 4.232 | 4.130 | 4.210 | 3,110,623 | +0.03(+0.69%) |
Dec 10, 2002 | 4.153 | 4.182 | 4.098 | 4.182 | 2,074,096 | +0.05(+1.25%) |
Dec 09, 2002 | 4.110 | 4.223 | 4.110 | 4.130 | 3,494,405 | +0.02(+0.49%) |
Dec 06, 2002 | 4.084 | 4.110 | 4.008 | 4.110 | 2,779,032 | +0.02(+0.42%) |
Dec 05, 2002 | 4.167 | 4.203 | 4.061 | 4.093 | 5,430,020 | -0.12(-2.80%) |
Dec 04, 2002 | 4.261 | 4.337 | 4.193 | 4.210 | 8,110,932 | -0.06(-1.51%) |
Dec 03, 2002 | 4.243 | 4.310 | 4.239 | 4.275 | 3,715,350 | +0.03(+0.75%) |
Dec 02, 2002 | 4.277 | 4.312 | 4.200 | 4.243 | 4,618,614 | -0.06(-1.37%) |
Nov 29, 2002 | 4.246 | 4.307 | 4.226 | 4.302 | 2,592,185 | +0.06(+1.32%) |
Nov 27, 2002 | 4.200 | 4.271 | 4.146 | 4.246 | 3,774,848 | +0.11(+2.68%) |
Nov 26, 2002 | 4.242 | 4.295 | 4.067 | 4.136 | 7,701,401 | -0.11(-2.51%) |
Nov 25, 2002 | 4.195 | 4.311 | 4.110 | 4.242 | 4,337,823 | +0.05(+1.13%) |
Nov 22, 2002 | 4.131 | 4.278 | 4.097 | 4.195 | 6,775,869 | +0.06(+1.53%) |
Nov 21, 2002 | 4.152 | 4.190 | 4.123 | 4.131 | 3,271,373 | -0.02(-0.48%) |
Nov 20, 2002 | 4.095 | 4.152 | 4.054 | 4.152 | 3,363,230 | +0.09(+2.27%) |
Nov 19, 2002 | 4.095 | 4.113 | 4.041 | 4.060 | 3,877,492 | -0.04(-1.05%) |
Nov 18, 2002 | 4.160 | 4.182 | 4.060 | 4.103 | 6,333,632 | -0.08(-1.89%) |
Nov 15, 2002 | 4.024 | 4.182 | 4.024 | 4.182 | 5,936,975 | +0.15(+3.74%) |
Nov 14, 2002 | 3.988 | 4.094 | 3.952 | 4.031 | 8,948,086 | +0.11(+2.86%) |
Nov 13, 2002 | 3.817 | 3.919 | 3.815 | 3.919 | 20,711,738 | +0.10(+2.71%) |
Nov 12, 2002 | 3.808 | 3.887 | 3.753 | 3.815 | 16,675,235 | -0.11(-2.89%) |
Nov 11, 2002 | 3.943 | 3.965 | 3.828 | 3.929 | 4,511,447 | -0.01(-0.33%) |
Nov 08, 2002 | 4.081 | 4.110 | 3.937 | 3.942 | 4,446,381 | -0.14(-3.42%) |
Nov 07, 2002 | 4.268 | 4.268 | 3.998 | 4.081 | 7,126,945 | -0.21(-4.89%) |
Nov 06, 2002 | 4.294 | 4.311 | 4.246 | 4.291 | 5,087,295 | +0.01(+0.20%) |
Nov 05, 2002 | 4.311 | 4.333 | 4.221 | 4.282 | 4,767,534 | -0.04(-1.03%) |
Nov 04, 2002 | 4.129 | 4.340 | 4.129 | 4.327 | 5,691,326 | +0.20(+4.84%) |
Nov 01, 2002 | 4.081 | 4.153 | 4.057 | 4.127 | 3,682,991 | +0.01(+0.24%) |
Oct 31, 2002 | 4.095 | 4.162 | 4.038 | 4.117 | 6,559,795 | +0.05(+1.24%) |
Oct 30, 2002 | 3.966 | 4.100 | 3.959 | 4.067 | 9,404,589 | +0.12(+3.10%) |
Oct 29, 2002 | 3.722 | 3.966 | 3.722 | 3.945 | 14,615,752 | +0.24(+6.48%) |
Oct 28, 2002 | 3.521 | 3.722 | 3.521 | 3.705 | 7,689,919 | +0.19(+5.40%) |
Oct 25, 2002 | 3.528 | 3.529 | 3.381 | 3.515 | 5,208,031 | -0.01(-0.37%) |
Oct 24, 2002 | 3.455 | 3.662 | 3.430 | 3.528 | 6,849,285 | +0.08(+2.46%) |
Oct 23, 2002 | 3.506 | 3.557 | 3.432 | 3.443 | 6,904,608 | -0.05(-1.52%) |
Oct 22, 2002 | 3.519 | 3.650 | 3.427 | 3.496 | 10,804,021 | +0.00(+0.04%) |
Oct 21, 2002 | 3.282 | 3.505 | 3.261 | 3.495 | 9,050,382 | +0.25(+7.66%) |
Oct 18, 2002 | 3.097 | 3.265 | 3.028 | 3.246 | 8,086,575 | +0.12(+3.81%) |
Oct 17, 2002 | 3.291 | 3.320 | 3.054 | 3.127 | 16,205,162 | -0.17(-5.02%) |
Oct 16, 2002 | 3.446 | 3.457 | 3.268 | 3.292 | 8,569,871 | -0.15(-4.46%) |
Oct 15, 2002 | 3.498 | 3.551 | 3.414 | 3.446 | 10,308,549 | -0.05(-1.48%) |
Oct 14, 2002 | 3.334 | 3.580 | 3.206 | 3.498 | 11,585,853 | -0.12(-3.22%) |
Oct 11, 2002 | 3.628 | 3.881 | 3.503 | 3.614 | 12,018,695 | +0.09(+2.65%) |
Oct 10, 2002 | 3.542 | 3.621 | 2.874 | 3.521 | 27,814,328 | -0.02(-0.61%) |
Oct 09, 2002 | 3.736 | 3.794 | 3.478 | 3.542 | 15,633,142 | -0.31(-8.06%) |
Oct 08, 2002 | 4.153 | 4.153 | 3.664 | 3.853 | 14,171,079 | -0.28(-6.81%) |
Oct 07, 2002 | 4.131 | 4.275 | 4.117 | 4.134 | 5,094,950 | -0.00(-0.07%) |
Oct 04, 2002 | 4.370 | 4.370 | 4.094 | 4.137 | 7,808,916 | -0.23(-5.30%) |
Oct 03, 2002 | 4.430 | 4.494 | 4.333 | 4.369 | 3,449,172 | -0.03(-0.59%) |
Oct 02, 2002 | 4.483 | 4.529 | 4.387 | 4.394 | 3,104,360 | -0.08(-1.77%) |
Oct 01, 2002 | 4.462 | 4.522 | 4.338 | 4.473 | 4,289,458 | +0.09(+2.07%) |
Sep 30, 2002 | 4.318 | 4.426 | 4.294 | 4.383 | 5,545,190 | +0.06(+1.50%) |
Sep 27, 2002 | 4.471 | 4.476 | 4.284 | 4.318 | 5,465,510 | -0.15(-3.41%) |
Sep 26, 2002 | 4.367 | 4.505 | 4.348 | 4.471 | 3,415,422 | +0.14(+3.22%) |
Sep 25, 2002 | 4.289 | 4.383 | 4.215 | 4.331 | 4,753,616 | +0.13(+3.08%) |
Sep 24, 2002 | 4.264 | 4.264 | 4.117 | 4.202 | 6,640,867 | -0.12(-2.82%) |
Sep 23, 2002 | 4.376 | 4.404 | 4.282 | 4.324 | 3,420,641 | -0.05(-1.15%) |
Sep 20, 2002 | 4.466 | 4.435 | 4.282 | 4.374 | 7,126,597 | -0.09(-2.03%) |
Sep 19, 2002 | 4.570 | 4.578 | 4.463 | 4.465 | 2,031,995 | -0.11(-2.42%) |
Sep 18, 2002 | 4.455 | 4.624 | 4.450 | 4.575 | 7,339,191 | +0.11(+2.48%) |
Sep 17, 2002 | 4.728 | 4.735 | 4.456 | 4.465 | 4,538,239 | -0.23(-4.98%) |
Sep 16, 2002 | 4.665 | 4.716 | 4.596 | 4.699 | 3,311,039 | -0.01(-0.15%) |
Sep 13, 2002 | 4.627 | 4.725 | 4.627 | 4.706 | 2,978,752 | +0.06(+1.39%) |
Sep 12, 2002 | 4.742 | 4.744 | 4.631 | 4.642 | 4,932,112 | -0.12(-2.48%) |
Sep 11, 2002 | 4.828 | 4.848 | 4.705 | 4.759 | 2,792,949 | -0.04(-0.81%) |
Sep 10, 2002 | 4.886 | 4.886 | 4.791 | 4.798 | 8,101,885 | -0.12(-2.40%) |
Sep 09, 2002 | 4.922 | 4.952 | 4.850 | 4.916 | 4,077,212 | -0.01(-0.12%) |
Sep 06, 2002 | 4.871 | 4.939 | 4.870 | 4.922 | 12,496,423 | +0.10(+2.12%) |
Sep 05, 2002 | 4.758 | 4.850 | 4.708 | 4.820 | 17,325,544 | -0.02(-0.39%) |
Sep 04, 2002 | 4.827 | 4.873 | 4.746 | 4.838 | 7,159,652 | +0.01(+0.27%) |
Sep 03, 2002 | 4.771 | 4.879 | 4.759 | 4.825 | 9,325,954 | -0.23(-4.60%) |
Aug 30, 2002 | 5.096 | 5.116 | 5.001 | 5.058 | 3,883,755 | -0.04(-0.71%) |
Aug 29, 2002 | 5.209 | 5.211 | 5.088 | 5.094 | 3,921,681 | -0.12(-2.29%) |
Aug 28, 2002 | 5.231 | 5.268 | 5.195 | 5.213 | 2,331,923 | -0.02(-0.33%) |
Aug 27, 2002 | 5.267 | 5.300 | 5.216 | 5.231 | 2,631,155 | -0.03(-0.52%) |
Aug 26, 2002 | 5.189 | 5.274 | 5.189 | 5.258 | 1,649,256 | +0.07(+1.36%) |
Aug 23, 2002 | 5.293 | 5.293 | 5.188 | 5.188 | 2,076,532 | -0.10(-1.96%) |
Aug 22, 2002 | 5.205 | 5.310 | 5.189 | 5.291 | 2,677,780 | +0.09(+1.66%) |
Aug 21, 2002 | 5.057 | 5.205 | 5.015 | 5.205 | 2,265,118 | +0.18(+3.66%) |
Aug 20, 2002 | 5.024 | 5.087 | 4.962 | 5.021 | 2,002,420 | +0.07(+1.33%) |
Aug 16, 2002 | 4.958 | 4.986 | 4.886 | 4.955 | 1,822,532 | -0.02(-0.38%) |
Aug 15, 2002 | 5.058 | 5.088 | 4.929 | 4.973 | 2,795,037 | -0.08(-1.56%) |
Aug 14, 2002 | 4.897 | 5.058 | 4.837 | 5.053 | 3,705,955 | +0.19(+3.93%) |
Aug 13, 2002 | 5.030 | 5.030 | 4.857 | 4.861 | 2,727,188 | -0.18(-3.62%) |
Aug 12, 2002 | 4.889 | 5.078 | 4.879 | 5.044 | 2,246,329 | +0.12(+2.42%) |
Aug 07, 2002 | 4.907 | 4.929 | 4.785 | 4.925 | 2,843,053 | +0.09(+1.93%) |
Aug 06, 2002 | 4.742 | 4.871 | 4.728 | 4.831 | 2,028,167 | +0.16(+3.48%) |
Aug 05, 2002 | 4.713 | 4.804 | 4.656 | 4.669 | 2,472,493 | -0.03(-0.64%) |
Aug 02, 2002 | 4.838 | 4.838 | 4.642 | 4.699 | 2,573,744 | -0.11(-2.30%) |