Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.676 | 5.743 | 5.560 | 5.621 | 4,706,924 | +0.10(+1.88%) |
Jul 30, 2003 | 5.452 | 5.564 | 5.250 | 5.517 | 4,304,757 | +0.03(+0.52%) |
Jul 29, 2003 | 5.615 | 5.625 | 5.354 | 5.488 | 9,035,743 | -0.15(-2.71%) |
Jul 28, 2003 | 5.794 | 5.875 | 5.631 | 5.641 | 4,433,657 | -0.21(-3.58%) |
Jul 25, 2003 | 5.794 | 5.855 | 5.735 | 5.851 | 2,339,835 | +0.05(+0.84%) |
Jul 24, 2003 | 5.902 | 5.977 | 5.786 | 5.802 | 3,729,987 | -0.06(-0.97%) |
Jul 23, 2003 | 6.132 | 6.276 | 5.602 | 5.859 | 12,354,233 | +0.01(+0.24%) |
Jul 22, 2003 | 6.018 | 6.044 | 5.824 | 5.845 | 2,741,511 | -0.15(-2.45%) |
Jul 21, 2003 | 6.189 | 6.258 | 5.979 | 5.991 | 3,830,652 | -0.19(-3.06%) |
Jul 18, 2003 | 5.896 | 6.211 | 5.883 | 6.181 | 5,627,145 | +0.28(+4.80%) |
Jul 17, 2003 | 5.757 | 5.916 | 5.678 | 5.898 | 4,467,048 | +0.19(+3.28%) |
Jul 16, 2003 | 5.824 | 5.859 | 5.649 | 5.710 | 4,383,570 | -0.07(-1.23%) |
Jul 15, 2003 | 5.946 | 5.983 | 5.749 | 5.782 | 5,376,220 | -0.12(-2.00%) |
Jul 14, 2003 | 6.093 | 6.124 | 5.891 | 5.900 | 4,798,504 | -0.17(-2.79%) |
Jul 11, 2003 | 6.148 | 6.160 | 5.946 | 6.069 | 5,328,834 | -0.04(-0.67%) |
Jul 10, 2003 | 6.425 | 6.445 | 6.050 | 6.109 | 6,006,969 | -0.30(-4.64%) |
Jul 09, 2003 | 6.323 | 6.525 | 6.323 | 6.407 | 3,451,564 | +0.08(+1.19%) |
Jul 08, 2003 | 6.270 | 6.376 | 6.205 | 6.331 | 3,231,575 | +0.03(+0.52%) |
Jul 07, 2003 | 6.458 | 6.460 | 6.236 | 6.299 | 2,966,165 | -0.16(-2.43%) |
Jul 03, 2003 | 6.372 | 6.574 | 6.344 | 6.456 | 2,669,573 | +0.02(+0.35%) |
Jul 02, 2003 | 6.415 | 6.476 | 6.335 | 6.433 | 4,213,280 | +0.01(+0.10%) |
Jul 01, 2003 | 6.517 | 6.547 | 6.335 | 6.427 | 7,959,614 | -0.16(-2.50%) |
Jun 30, 2003 | 6.659 | 6.714 | 6.492 | 6.592 | 3,611,399 | -0.04(-0.55%) |
Jun 27, 2003 | 6.682 | 6.763 | 6.623 | 6.629 | 3,324,874 | -0.06(-0.85%) |
Jun 26, 2003 | 6.779 | 6.932 | 6.627 | 6.686 | 7,467,095 | -0.09(-1.35%) |
Jun 25, 2003 | 6.690 | 6.877 | 6.665 | 6.777 | 2,942,840 | +0.09(+1.31%) |
Jun 24, 2003 | 6.684 | 6.822 | 6.663 | 6.690 | 4,411,805 | +0.01(+0.15%) |
Jun 23, 2003 | 6.704 | 6.814 | 6.625 | 6.680 | 3,772,463 | -0.04(-0.67%) |
Jun 20, 2003 | 6.798 | 6.853 | 6.669 | 6.724 | 3,775,163 | -0.02(-0.24%) |
Jun 19, 2003 | 6.612 | 6.857 | 6.567 | 6.741 | 4,689,246 | +0.12(+1.85%) |
Jun 18, 2003 | 6.608 | 6.733 | 6.525 | 6.619 | 4,414,751 | -0.01(-0.22%) |
Jun 17, 2003 | 6.741 | 6.741 | 6.594 | 6.633 | 5,049,183 | -0.09(-1.30%) |
Jun 16, 2003 | 6.955 | 6.969 | 6.596 | 6.720 | 9,745,059 | -0.27(-3.90%) |
Jun 13, 2003 | 7.215 | 7.217 | 6.985 | 6.993 | 4,323,417 | -0.22(-3.08%) |
Jun 12, 2003 | 7.449 | 7.470 | 7.172 | 7.215 | 4,552,244 | -0.23(-3.06%) |
Jun 11, 2003 | 7.229 | 7.445 | 7.156 | 7.443 | 3,991,469 | +0.22(+3.10%) |
Jun 10, 2003 | 7.170 | 7.315 | 7.113 | 7.219 | 3,236,977 | +0.05(+0.68%) |
Jun 09, 2003 | 7.077 | 7.211 | 6.979 | 7.170 | 3,492,075 | +0.08(+1.06%) |
Jun 06, 2003 | 7.301 | 7.405 | 7.062 | 7.095 | 3,858,150 | -0.17(-2.38%) |
Jun 05, 2003 | 7.343 | 7.352 | 7.205 | 7.268 | 4,420,644 | -0.08(-1.14%) |
Jun 04, 2003 | 7.354 | 7.510 | 7.337 | 7.352 | 4,819,864 | +0.01(+0.11%) |
Jun 03, 2003 | 7.413 | 7.449 | 7.289 | 7.343 | 2,631,517 | -0.10(-1.37%) |
Jun 02, 2003 | 7.466 | 7.529 | 7.403 | 7.445 | 2,728,744 | -0.01(-0.11%) |
May 30, 2003 | 7.191 | 7.486 | 7.058 | 7.453 | 3,445,426 | +0.27(+3.83%) |
May 29, 2003 | 7.284 | 7.317 | 7.146 | 7.179 | 1,989,474 | -0.09(-1.26%) |
May 28, 2003 | 7.419 | 7.492 | 7.238 | 7.270 | 3,339,605 | -0.15(-2.08%) |
May 27, 2003 | 7.227 | 7.482 | 7.179 | 7.425 | 3,619,747 | +0.18(+2.44%) |
May 23, 2003 | 7.168 | 7.321 | 7.126 | 7.248 | 3,026,318 | +0.08(+1.05%) |
May 22, 2003 | 7.234 | 7.280 | 7.148 | 7.172 | 4,454,035 | -0.07(-0.93%) |
May 21, 2003 | 6.902 | 7.240 | 6.900 | 7.240 | 5,542,439 | +0.34(+4.93%) |
May 20, 2003 | 6.910 | 6.950 | 6.859 | 6.900 | 3,483,973 | -0.01(-0.15%) |
May 19, 2003 | 7.056 | 7.097 | 6.908 | 6.910 | 3,237,222 | -0.16(-2.30%) |
May 16, 2003 | 7.124 | 7.138 | 7.038 | 7.073 | 3,606,980 | -0.04(-0.63%) |
May 15, 2003 | 7.077 | 7.154 | 7.077 | 7.117 | 3,473,170 | +0.03(+0.46%) |
May 14, 2003 | 7.146 | 7.162 | 7.003 | 7.085 | 5,534,582 | -0.06(-0.88%) |
May 13, 2003 | 6.995 | 7.179 | 6.930 | 7.148 | 3,349,672 | +0.15(+2.18%) |
May 12, 2003 | 6.893 | 7.087 | 6.853 | 6.995 | 2,726,534 | +0.09(+1.33%) |
May 09, 2003 | 6.832 | 6.906 | 6.731 | 6.904 | 1,966,439 | +0.09(+1.35%) |
May 08, 2003 | 6.812 | 6.898 | 6.678 | 6.812 | 2,405,390 | -0.01(-0.15%) |
May 07, 2003 | 6.623 | 6.873 | 6.610 | 6.822 | 2,392,377 | +0.17(+2.60%) |
May 06, 2003 | 6.804 | 6.822 | 6.623 | 6.649 | 4,600,367 | -0.17(-2.54%) |
May 05, 2003 | 6.885 | 6.904 | 6.808 | 6.822 | 2,549,266 | -0.06(-0.83%) |
May 02, 2003 | 6.773 | 6.924 | 6.720 | 6.879 | 3,131,647 | +0.06(+0.87%) |
May 01, 2003 | 6.720 | 6.885 | 6.659 | 6.820 | 2,554,913 | +0.08(+1.24%) |
Apr 30, 2003 | 6.682 | 6.810 | 6.655 | 6.737 | 2,954,871 | +0.13(+1.97%) |
Apr 29, 2003 | 6.747 | 6.832 | 6.551 | 6.606 | 2,319,948 | -0.14(-2.11%) |
Apr 28, 2003 | 6.781 | 6.885 | 6.702 | 6.749 | 2,160,112 | -0.05(-0.72%) |
Apr 25, 2003 | 6.904 | 6.924 | 6.773 | 6.798 | 1,506,530 | -0.16(-2.34%) |
Apr 24, 2003 | 6.983 | 7.044 | 6.895 | 6.961 | 1,437,292 | -0.03(-0.49%) |
Apr 23, 2003 | 6.922 | 7.056 | 6.869 | 6.995 | 2,790,125 | +0.07(+1.03%) |
Apr 22, 2003 | 6.898 | 6.934 | 6.834 | 6.924 | 3,016,988 | +0.01(+0.18%) |
Apr 21, 2003 | 6.895 | 6.946 | 6.834 | 6.912 | 1,894,211 | +0.02(+0.27%) |
Apr 17, 2003 | 6.596 | 6.959 | 6.541 | 6.893 | 2,306,444 | +0.31(+4.64%) |
Apr 16, 2003 | 6.690 | 6.722 | 6.574 | 6.588 | 1,666,856 | -0.08(-1.22%) |
Apr 15, 2003 | 6.737 | 6.765 | 6.659 | 6.669 | 1,467,491 | -0.08(-1.18%) |
Apr 14, 2003 | 6.802 | 6.838 | 6.674 | 6.749 | 3,055,781 | -0.07(-0.96%) |
Apr 11, 2003 | 6.822 | 6.849 | 6.610 | 6.814 | 2,318,229 | -0.00(-0.03%) |
Apr 10, 2003 | 6.649 | 6.832 | 6.649 | 6.816 | 2,961,991 | +0.19(+2.92%) |
Apr 09, 2003 | 6.561 | 6.663 | 6.531 | 6.623 | 1,943,561 | +0.07(+1.06%) |
Apr 08, 2003 | 6.578 | 6.619 | 6.476 | 6.553 | 1,566,192 | -0.03(-0.49%) |
Apr 07, 2003 | 6.810 | 6.810 | 6.539 | 6.586 | 3,068,548 | -0.01(-0.09%) |
Apr 04, 2003 | 6.669 | 6.692 | 6.576 | 6.592 | 1,670,048 | -0.03(-0.52%) |
Apr 03, 2003 | 6.724 | 6.792 | 6.572 | 6.627 | 1,880,461 | -0.14(-2.14%) |
Apr 02, 2003 | 6.720 | 6.788 | 6.592 | 6.771 | 3,676,218 | +0.10(+1.43%) |
Apr 01, 2003 | 6.596 | 6.718 | 6.527 | 6.676 | 3,008,149 | +0.10(+1.45%) |
Mar 31, 2003 | 6.737 | 6.741 | 6.566 | 6.580 | 2,469,255 | -0.21(-3.03%) |
Mar 28, 2003 | 6.590 | 6.859 | 6.586 | 6.786 | 2,542,023 | +0.17(+2.55%) |
Mar 27, 2003 | 6.478 | 6.682 | 6.456 | 6.616 | 2,541,532 | +0.12(+1.88%) |
Mar 26, 2003 | 6.486 | 6.570 | 6.354 | 6.494 | 1,741,164 | +0.01(+0.16%) |
Mar 25, 2003 | 6.415 | 6.568 | 6.390 | 6.484 | 2,084,194 | +0.09(+1.47%) |
Mar 24, 2003 | 6.545 | 6.635 | 6.331 | 6.390 | 3,073,412 | -0.16(-2.46%) |
Mar 21, 2003 | 6.910 | 6.922 | 6.486 | 6.551 | 5,858,916 | -0.27(-3.97%) |
Mar 20, 2003 | 6.580 | 6.883 | 6.566 | 6.822 | 2,283,731 | +0.14(+2.10%) |
Mar 19, 2003 | 6.851 | 6.873 | 6.625 | 6.682 | 2,473,412 | -0.12(-1.74%) |
Mar 18, 2003 | 6.533 | 6.804 | 6.454 | 6.800 | 3,469,062 | +0.21(+3.12%) |
Mar 17, 2003 | 6.574 | 6.720 | 6.509 | 6.594 | 4,183,149 | -0.01(-0.18%) |
Mar 14, 2003 | 6.456 | 6.667 | 6.425 | 6.606 | 5,330,612 | +0.15(+2.33%) |
Mar 13, 2003 | 6.427 | 6.537 | 6.395 | 6.456 | 6,401,033 | +0.08(+1.28%) |
Mar 12, 2003 | 6.344 | 6.376 | 6.213 | 6.374 | 3,831,815 | -0.01(-0.16%) |
Mar 11, 2003 | 6.561 | 6.700 | 6.362 | 6.384 | 2,492,305 | -0.20(-3.06%) |
Mar 10, 2003 | 6.627 | 6.704 | 6.574 | 6.586 | 2,625,870 | -0.03(-0.49%) |
Mar 07, 2003 | 6.718 | 6.761 | 6.545 | 6.619 | 2,654,105 | -0.11(-1.69%) |
Mar 06, 2003 | 6.557 | 6.763 | 6.470 | 6.733 | 3,930,089 | +0.18(+2.77%) |
Mar 05, 2003 | 6.576 | 6.657 | 6.484 | 6.551 | 3,902,590 | -0.02(-0.34%) |
Mar 04, 2003 | 6.547 | 6.643 | 6.509 | 6.574 | 3,594,704 | -0.01(-0.15%) |
Mar 03, 2003 | 6.753 | 6.757 | 6.529 | 6.584 | 5,083,065 | -0.16(-2.44%) |
Feb 28, 2003 | 6.783 | 6.955 | 6.704 | 6.749 | 4,645,298 | -0.01(-0.18%) |
Feb 27, 2003 | 7.022 | 7.024 | 6.678 | 6.761 | 4,841,716 | -0.28(-3.94%) |
Feb 26, 2003 | 6.936 | 7.201 | 6.859 | 7.038 | 4,420,153 | +0.08(+1.17%) |
Feb 25, 2003 | 7.058 | 7.229 | 6.891 | 6.957 | 6,792,888 | -0.12(-1.75%) |
Feb 24, 2003 | 6.942 | 7.107 | 6.936 | 7.081 | 4,261,790 | +0.14(+1.99%) |
Feb 21, 2003 | 6.820 | 6.995 | 6.792 | 6.942 | 4,212,440 | +0.17(+2.56%) |
Feb 20, 2003 | 6.747 | 6.859 | 6.700 | 6.769 | 2,864,518 | +0.06(+0.91%) |
Feb 19, 2003 | 6.751 | 6.800 | 6.665 | 6.708 | 2,868,692 | -0.06(-0.93%) |
Feb 18, 2003 | 6.500 | 6.771 | 6.500 | 6.771 | 3,277,979 | +0.27(+4.17%) |
Feb 14, 2003 | 6.350 | 6.537 | 6.289 | 6.500 | 4,485,216 | +0.19(+2.93%) |
Feb 13, 2003 | 6.529 | 6.557 | 6.234 | 6.315 | 3,513,190 | -0.20(-3.12%) |
Feb 12, 2003 | 6.724 | 6.763 | 6.494 | 6.519 | 2,747,649 | -0.18(-2.71%) |
Feb 11, 2003 | 6.753 | 6.816 | 6.616 | 6.700 | 4,915,864 | -0.01(-0.21%) |
Feb 10, 2003 | 6.557 | 6.749 | 6.486 | 6.714 | 4,111,039 | +0.21(+3.26%) |
Feb 07, 2003 | 6.568 | 6.698 | 6.484 | 6.502 | 3,078,369 | -0.07(-1.05%) |
Feb 06, 2003 | 6.525 | 6.706 | 6.470 | 6.572 | 3,222,000 | +0.01(+0.09%) |
Feb 05, 2003 | 6.635 | 6.761 | 6.557 | 6.566 | 4,660,520 | -0.05(-0.80%) |
Feb 04, 2003 | 6.264 | 6.629 | 6.144 | 6.619 | 6,259,367 | +0.40(+6.45%) |
Feb 03, 2003 | 6.211 | 6.370 | 6.126 | 6.217 | 3,392,147 | +0.00(+0.07%) |
Jan 31, 2003 | 5.997 | 6.262 | 5.957 | 6.213 | 3,492,812 | +0.17(+2.83%) |
Jan 30, 2003 | 5.877 | 6.252 | 5.891 | 6.042 | 5,986,895 | +0.16(+2.81%) |
Jan 29, 2003 | 5.745 | 5.975 | 5.562 | 5.877 | 4,161,862 | +0.12(+2.05%) |
Jan 28, 2003 | 5.649 | 5.896 | 5.647 | 5.759 | 3,050,134 | +0.12(+2.06%) |
Jan 27, 2003 | 5.914 | 5.971 | 5.590 | 5.643 | 2,709,347 | -0.23(-3.85%) |
Jan 24, 2003 | 6.130 | 6.130 | 5.845 | 5.869 | 2,672,273 | -0.20(-3.35%) |
Jan 23, 2003 | 5.828 | 6.105 | 5.802 | 6.073 | 3,622,939 | +0.24(+4.19%) |
Jan 22, 2003 | 5.674 | 5.891 | 5.517 | 5.828 | 4,510,996 | +0.11(+1.89%) |
Jan 21, 2003 | 5.881 | 5.900 | 5.700 | 5.720 | 2,615,312 | -0.16(-2.77%) |
Jan 17, 2003 | 6.028 | 6.050 | 5.877 | 5.883 | 2,363,160 | -0.17(-2.76%) |
Jan 16, 2003 | 5.936 | 6.156 | 5.920 | 6.050 | 3,539,952 | +0.13(+2.20%) |
Jan 15, 2003 | 5.631 | 5.965 | 5.615 | 5.920 | 3,965,198 | +0.33(+5.82%) |
Jan 14, 2003 | 5.704 | 5.782 | 5.543 | 5.594 | 3,090,399 | -0.09(-1.58%) |
Jan 13, 2003 | 5.794 | 5.796 | 5.547 | 5.684 | 4,692,683 | -0.08(-1.45%) |
Jan 10, 2003 | 5.804 | 5.871 | 5.712 | 5.767 | 2,796,754 | -0.04(-0.77%) |
Jan 09, 2003 | 5.745 | 5.822 | 5.682 | 5.812 | 4,658,310 | +0.09(+1.64%) |
Jan 08, 2003 | 5.733 | 5.853 | 5.680 | 5.718 | 5,657,344 | -0.03(-0.53%) |
Jan 07, 2003 | 6.148 | 6.148 | 5.549 | 5.749 | 6,548,102 | -0.41(-6.68%) |
Jan 06, 2003 | 6.358 | 6.386 | 6.101 | 6.160 | 4,222,998 | -0.19(-3.04%) |
Jan 03, 2003 | 6.311 | 6.384 | 6.260 | 6.354 | 3,698,315 | +0.04(+0.61%) |
Jan 02, 2003 | 6.177 | 6.388 | 6.130 | 6.315 | 3,632,760 | +0.17(+2.78%) |
Dec 31, 2002 | 6.170 | 6.197 | 6.018 | 6.144 | 2,325,840 | -0.02(-0.40%) |
Dec 30, 2002 | 6.248 | 6.350 | 6.118 | 6.168 | 1,779,306 | -0.07(-1.14%) |
Dec 27, 2002 | 6.447 | 6.507 | 6.185 | 6.240 | 1,953,382 | -0.20(-3.13%) |
Dec 26, 2002 | 6.596 | 6.663 | 6.437 | 6.441 | 1,198,889 | -0.14(-2.13%) |
Dec 24, 2002 | 6.674 | 6.674 | 6.555 | 6.582 | 1,069,989 | -0.06(-0.89%) |
Dec 23, 2002 | 6.395 | 6.665 | 6.435 | 6.641 | 2,539,936 | +0.13(+2.07%) |
Dec 20, 2002 | 6.395 | 6.588 | 6.221 | 6.507 | 14,831,316 | +0.14(+2.21%) |
Dec 19, 2002 | 6.376 | 6.513 | 6.289 | 6.366 | 3,927,388 | +0.00(+0.00%) |
Dec 18, 2002 | 6.557 | 6.557 | 6.313 | 6.366 | 3,516,382 | -0.21(-3.13%) |
Dec 17, 2002 | 6.906 | 6.908 | 6.541 | 6.572 | 6,007,705 | -0.33(-4.75%) |
Dec 16, 2002 | 6.680 | 6.918 | 6.665 | 6.900 | 6,100,759 | +0.26(+3.93%) |
Dec 13, 2002 | 6.659 | 6.720 | 6.584 | 6.639 | 4,791,138 | +0.01(+0.12%) |
Dec 12, 2002 | 6.384 | 6.676 | 6.366 | 6.631 | 4,688,264 | +0.29(+4.53%) |
Dec 11, 2002 | 6.425 | 6.433 | 6.246 | 6.344 | 2,796,999 | -0.11(-1.77%) |
Dec 10, 2002 | 6.462 | 6.500 | 6.350 | 6.458 | 3,106,604 | +0.02(+0.28%) |
Dec 09, 2002 | 6.344 | 6.566 | 6.325 | 6.439 | 5,378,184 | +0.09(+1.44%) |
Dec 06, 2002 | 6.191 | 6.413 | 6.118 | 6.348 | 2,370,771 | +0.16(+2.63%) |
Dec 05, 2002 | 6.170 | 6.244 | 6.109 | 6.185 | 2,669,327 | +0.08(+1.37%) |
Dec 04, 2002 | 6.056 | 6.116 | 5.969 | 6.101 | 2,734,882 | -0.18(-2.82%) |
Dec 03, 2002 | 6.248 | 6.384 | 6.244 | 6.278 | 3,497,722 | +0.03(+0.42%) |
Dec 02, 2002 | 5.914 | 6.303 | 5.902 | 6.252 | 2,778,339 | +0.34(+5.83%) |
Nov 29, 2002 | 5.920 | 6.012 | 5.908 | 5.908 | 926,604 | -0.01(-0.24%) |
Nov 27, 2002 | 5.804 | 5.922 | 5.773 | 5.922 | 1,831,848 | +0.18(+3.12%) |
Nov 26, 2002 | 5.989 | 6.001 | 5.722 | 5.743 | 2,395,814 | -0.26(-4.31%) |
Nov 25, 2002 | 6.050 | 6.069 | 5.914 | 6.001 | 2,075,407 | -0.03(-0.54%) |
Nov 22, 2002 | 6.128 | 6.130 | 5.999 | 6.034 | 1,531,818 | -0.09(-1.53%) |
Nov 21, 2002 | 6.073 | 6.201 | 6.026 | 6.128 | 2,730,462 | +0.06(+1.04%) |
Nov 20, 2002 | 5.759 | 6.069 | 5.745 | 6.065 | 2,060,430 | +0.31(+5.30%) |
Nov 19, 2002 | 5.710 | 5.867 | 5.698 | 5.759 | 1,929,075 | +0.05(+0.89%) |
Nov 18, 2002 | 5.670 | 5.757 | 5.622 | 5.708 | 1,925,883 | +0.05(+0.83%) |
Nov 15, 2002 | 5.702 | 5.777 | 5.633 | 5.661 | 3,033,929 | -0.05(-0.96%) |
Nov 14, 2002 | 5.511 | 5.731 | 5.509 | 5.716 | 2,861,081 | +0.23(+4.12%) |
Nov 13, 2002 | 5.857 | 5.914 | 5.443 | 5.490 | 5,590,562 | -0.37(-6.32%) |
Nov 12, 2002 | 6.101 | 6.170 | 5.849 | 5.861 | 2,562,770 | -0.22(-3.65%) |
Nov 11, 2002 | 6.054 | 6.211 | 6.020 | 6.083 | 2,579,711 | -0.01(-0.23%) |
Nov 08, 2002 | 6.109 | 6.179 | 5.987 | 6.097 | 1,923,182 | +0.01(+0.13%) |
Nov 07, 2002 | 6.280 | 6.299 | 6.024 | 6.089 | 2,183,928 | -0.17(-2.76%) |
Nov 06, 2002 | 6.113 | 6.293 | 6.109 | 6.262 | 5,854,253 | +0.14(+2.36%) |
Nov 05, 2002 | 5.989 | 6.150 | 5.889 | 6.118 | 2,747,895 | +0.12(+1.97%) |
Nov 04, 2002 | 6.160 | 6.221 | 5.971 | 5.999 | 1,462,335 | -0.15(-2.45%) |
Nov 01, 2002 | 5.889 | 6.160 | 5.865 | 6.150 | 1,971,059 | +0.26(+4.43%) |
Oct 31, 2002 | 5.936 | 6.089 | 5.826 | 5.889 | 3,143,619 | -0.02(-0.34%) |
Oct 30, 2002 | 5.672 | 5.959 | 5.670 | 5.910 | 1,721,925 | +0.24(+4.22%) |
Oct 29, 2002 | 5.655 | 5.751 | 5.560 | 5.671 | 2,037,166 | -0.01(-0.20%) |
Oct 28, 2002 | 5.649 | 5.853 | 5.615 | 5.682 | 2,545,092 | +0.00(+0.07%) |
Oct 25, 2002 | 5.877 | 5.969 | 5.592 | 5.678 | 2,773,429 | -0.20(-3.46%) |
Oct 24, 2002 | 6.097 | 6.181 | 5.831 | 5.881 | 2,440,254 | -0.22(-3.64%) |
Oct 23, 2002 | 5.936 | 6.109 | 5.875 | 6.103 | 3,253,427 | +0.14(+2.36%) |
Oct 22, 2002 | 5.989 | 5.993 | 5.812 | 5.963 | 2,306,444 | -0.04(-0.64%) |
Oct 21, 2002 | 5.916 | 6.014 | 5.751 | 6.001 | 1,632,483 | +0.08(+1.34%) |
Oct 18, 2002 | 5.912 | 6.018 | 5.782 | 5.922 | 3,239,186 | -0.01(-0.17%) |
Oct 17, 2002 | 5.761 | 5.953 | 5.751 | 5.932 | 2,676,825 | +0.18(+3.15%) |
Oct 16, 2002 | 5.843 | 5.906 | 5.613 | 5.751 | 2,019,049 | -0.11(-1.94%) |
Oct 15, 2002 | 5.617 | 5.908 | 5.613 | 5.865 | 4,340,358 | +0.28(+4.96%) |
Oct 14, 2002 | 5.295 | 5.590 | 5.242 | 5.588 | 2,481,205 | +0.30(+5.58%) |
Oct 11, 2002 | 5.089 | 5.358 | 5.087 | 5.293 | 2,170,923 | +0.20(+3.96%) |
Oct 10, 2002 | 4.969 | 5.103 | 4.879 | 5.091 | 2,714,503 | +0.12(+2.38%) |
Oct 09, 2002 | 5.077 | 5.138 | 4.963 | 4.973 | 1,622,171 | -0.11(-2.16%) |
Oct 08, 2002 | 5.091 | 5.199 | 4.943 | 5.083 | 2,378,873 | -0.04(-0.79%) |
Oct 07, 2002 | 5.264 | 5.366 | 5.107 | 5.124 | 2,235,979 | -0.14(-2.74%) |
Oct 04, 2002 | 5.228 | 5.368 | 5.189 | 5.268 | 3,115,062 | +0.04(+0.74%) |
Oct 03, 2002 | 5.203 | 5.382 | 5.091 | 5.230 | 3,259,565 | +0.02(+0.47%) |
Oct 02, 2002 | 4.967 | 5.537 | 4.957 | 5.205 | 6,707,937 | +0.00(+0.00%) |
Oct 01, 2002 | 5.061 | 5.268 | 5.020 | 5.205 | 6,369,594 | +0.01(+0.20%) |
Sep 30, 2002 | 5.201 | 5.274 | 4.991 | 5.195 | 3,396,076 | -0.00(-0.04%) |
Sep 27, 2002 | 5.193 | 5.352 | 5.087 | 5.197 | 4,021,178 | -0.02(-0.43%) |
Sep 26, 2002 | 5.012 | 5.226 | 5.006 | 5.219 | 2,830,145 | +0.22(+4.31%) |
Sep 25, 2002 | 4.745 | 5.024 | 4.716 | 5.004 | 3,344,025 | +0.27(+5.72%) |
Sep 24, 2002 | 4.906 | 4.943 | 4.694 | 4.733 | 2,877,879 | -0.17(-3.49%) |
Sep 23, 2002 | 4.875 | 5.028 | 4.806 | 4.904 | 2,358,441 | +0.07(+1.39%) |
Sep 20, 2002 | 4.989 | 5.085 | 4.818 | 4.837 | 2,561,543 | -0.13(-2.70%) |
Sep 19, 2002 | 5.154 | 5.213 | 4.957 | 4.971 | 1,378,366 | -0.18(-3.56%) |
Sep 18, 2002 | 5.091 | 5.213 | 5.071 | 5.154 | 2,852,065 | +0.07(+1.44%) |
Sep 17, 2002 | 5.185 | 5.185 | 4.938 | 5.081 | 2,964,937 | -0.15(-2.88%) |
Sep 16, 2002 | 5.171 | 5.266 | 5.080 | 5.232 | 1,547,817 | +0.08(+1.54%) |
Sep 13, 2002 | 5.067 | 5.199 | 5.000 | 5.152 | 2,346,560 | +0.07(+1.40%) |
Sep 12, 2002 | 5.093 | 5.181 | 5.040 | 5.081 | 3,251,659 | -0.04(-0.80%) |
Sep 11, 2002 | 5.114 | 5.313 | 5.081 | 5.122 | 2,174,844 | +0.02(+0.36%) |
Sep 10, 2002 | 4.930 | 5.152 | 4.918 | 5.103 | 2,847,331 | +0.19(+3.85%) |
Sep 09, 2002 | 4.871 | 4.975 | 4.820 | 4.914 | 1,990,183 | +0.00(+0.04%) |
Sep 06, 2002 | 4.696 | 4.926 | 4.684 | 4.912 | 3,375,128 | +0.32(+6.96%) |
Sep 05, 2002 | 4.543 | 4.684 | 4.476 | 4.592 | 4,027,807 | +0.03(+0.67%) |
Sep 04, 2002 | 4.778 | 4.835 | 4.466 | 4.562 | 5,843,696 | -0.19(-3.90%) |
Sep 03, 2002 | 5.109 | 5.109 | 4.637 | 4.747 | 3,216,353 | -0.34(-6.69%) |
Aug 30, 2002 | 5.055 | 5.177 | 5.055 | 5.087 | 2,062,885 | +0.00(+0.08%) |
Aug 29, 2002 | 5.238 | 5.313 | 5.002 | 5.083 | 4,365,904 | -0.25(-4.77%) |
Aug 28, 2002 | 5.323 | 5.399 | 5.203 | 5.338 | 2,890,524 | -0.03(-0.64%) |
Aug 27, 2002 | 5.490 | 5.549 | 5.317 | 5.372 | 2,754,278 | -0.11(-1.93%) |
Aug 26, 2002 | 5.254 | 5.488 | 5.152 | 5.478 | 1,758,755 | +0.21(+4.06%) |
Aug 23, 2002 | 5.376 | 5.446 | 5.258 | 5.264 | 2,290,306 | -0.14(-2.60%) |
Aug 22, 2002 | 5.091 | 5.419 | 5.034 | 5.405 | 2,928,109 | +0.33(+6.59%) |
Aug 21, 2002 | 5.057 | 5.107 | 4.912 | 5.071 | 3,703,368 | +0.06(+1.22%) |
Aug 20, 2002 | 5.397 | 5.399 | 4.989 | 5.010 | 3,459,165 | -0.33(-6.11%) |
Aug 16, 2002 | 5.417 | 5.419 | 5.201 | 5.336 | 2,121,727 | -0.09(-1.69%) |
Aug 15, 2002 | 5.112 | 5.488 | 5.087 | 5.427 | 3,240,618 | +0.32(+6.18%) |
Aug 14, 2002 | 4.969 | 5.112 | 4.765 | 5.112 | 3,062,164 | +0.18(+3.68%) |
Aug 13, 2002 | 5.085 | 5.118 | 4.920 | 4.930 | 1,971,673 | -0.14(-2.69%) |
Aug 12, 2002 | 4.881 | 5.164 | 4.704 | 5.067 | 2,107,497 | +0.69(+15.67%) |
Aug 07, 2002 | 4.474 | 4.527 | 4.236 | 4.380 | 2,509,030 | -0.06(-1.38%) |
Aug 06, 2002 | 4.266 | 4.531 | 4.256 | 4.442 | 1,767,030 | +0.18(+4.25%) |
Aug 05, 2002 | 4.368 | 4.501 | 4.201 | 4.260 | 2,016,727 | -0.18(-3.99%) |
Aug 02, 2002 | 4.761 | 4.763 | 4.397 | 4.437 | 2,877,015 | -0.22(-4.81%) |