Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.135 | 6.180 | 6.059 | 6.123 | 1,524,686 | -0.03(-0.50%) |
Aug 28, 2003 | 5.971 | 6.168 | 5.848 | 6.154 | 4,959,313 | +0.18(+3.02%) |
Aug 27, 2003 | 6.008 | 6.111 | 5.940 | 5.973 | 2,346,365 | -0.03(-0.51%) |
Aug 26, 2003 | 6.012 | 6.028 | 5.891 | 6.004 | 1,845,609 | -0.02(-0.34%) |
Aug 25, 2003 | 6.024 | 6.063 | 5.979 | 6.024 | 2,002,537 | -0.01(-0.14%) |
Aug 22, 2003 | 6.228 | 6.240 | 6.026 | 6.033 | 2,035,190 | -0.15(-2.49%) |
Aug 21, 2003 | 6.191 | 6.217 | 6.063 | 6.186 | 3,049,617 | +0.03(+0.53%) |
Aug 20, 2003 | 6.139 | 6.186 | 6.067 | 6.154 | 2,556,658 | -0.02(-0.37%) |
Aug 19, 2003 | 6.082 | 6.207 | 6.074 | 6.176 | 4,548,474 | +0.13(+2.07%) |
Aug 18, 2003 | 5.983 | 6.076 | 5.983 | 6.051 | 1,681,614 | +0.08(+1.34%) |
Aug 15, 2003 | 5.963 | 6.090 | 5.897 | 5.971 | 856,280 | -0.00(-0.07%) |
Aug 14, 2003 | 6.031 | 6.123 | 5.887 | 5.975 | 5,455,683 | -0.04(-0.65%) |
Aug 13, 2003 | 6.022 | 6.094 | 5.930 | 6.014 | 3,239,197 | +0.02(+0.34%) |
Aug 12, 2003 | 5.918 | 6.016 | 5.891 | 5.994 | 2,288,370 | +0.08(+1.32%) |
Aug 11, 2003 | 5.889 | 5.965 | 5.866 | 5.916 | 2,987,479 | +0.06(+0.98%) |
Aug 08, 2003 | 5.916 | 5.963 | 5.762 | 5.858 | 2,141,676 | -0.02(-0.38%) |
Aug 07, 2003 | 5.643 | 5.959 | 5.554 | 5.881 | 5,597,747 | +0.24(+4.33%) |
Aug 06, 2003 | 5.653 | 5.712 | 5.571 | 5.637 | 3,425,854 | +0.02(+0.40%) |
Aug 05, 2003 | 5.643 | 5.725 | 5.585 | 5.614 | 2,851,751 | -0.01(-0.18%) |
Aug 04, 2003 | 5.735 | 5.758 | 5.565 | 5.624 | 2,290,319 | -0.11(-1.93%) |
Aug 01, 2003 | 5.669 | 5.768 | 5.616 | 5.735 | 2,532,047 | +0.07(+1.27%) |
Jul 31, 2003 | 5.719 | 5.786 | 5.602 | 5.663 | 4,671,531 | +0.10(+1.88%) |
Jul 30, 2003 | 5.493 | 5.606 | 5.290 | 5.559 | 4,272,388 | +0.03(+0.52%) |
Jul 29, 2003 | 5.657 | 5.667 | 5.394 | 5.530 | 8,967,800 | -0.15(-2.71%) |
Jul 28, 2003 | 5.838 | 5.920 | 5.673 | 5.684 | 4,400,318 | -0.21(-3.59%) |
Jul 25, 2003 | 5.838 | 5.899 | 5.778 | 5.895 | 2,322,241 | +0.05(+0.84%) |
Jul 24, 2003 | 5.946 | 6.022 | 5.829 | 5.846 | 3,701,940 | -0.06(-0.97%) |
Jul 23, 2003 | 6.178 | 6.324 | 5.645 | 5.903 | 12,261,337 | +0.01(+0.24%) |
Jul 22, 2003 | 6.063 | 6.090 | 5.868 | 5.889 | 2,720,897 | -0.15(-2.45%) |
Jul 21, 2003 | 6.236 | 6.305 | 6.024 | 6.037 | 3,801,848 | -0.19(-3.06%) |
Jul 18, 2003 | 5.940 | 6.258 | 5.927 | 6.228 | 5,584,832 | +0.29(+4.80%) |
Jul 17, 2003 | 5.801 | 5.961 | 5.721 | 5.942 | 4,433,458 | +0.19(+3.28%) |
Jul 16, 2003 | 5.868 | 5.903 | 5.692 | 5.754 | 4,350,608 | -0.07(-1.23%) |
Jul 15, 2003 | 5.992 | 6.028 | 5.793 | 5.825 | 5,335,794 | -0.12(-2.00%) |
Jul 14, 2003 | 6.139 | 6.170 | 5.936 | 5.944 | 4,762,422 | -0.17(-2.79%) |
Jul 11, 2003 | 6.195 | 6.207 | 5.992 | 6.115 | 5,288,765 | -0.04(-0.67%) |
Jul 10, 2003 | 6.474 | 6.494 | 6.096 | 6.156 | 5,961,800 | -0.30(-4.64%) |
Jul 09, 2003 | 6.371 | 6.574 | 6.371 | 6.455 | 3,425,610 | +0.08(+1.19%) |
Jul 08, 2003 | 6.318 | 6.424 | 6.252 | 6.379 | 3,207,276 | +0.03(+0.52%) |
Jul 07, 2003 | 6.507 | 6.509 | 6.283 | 6.347 | 2,943,861 | -0.16(-2.43%) |
Jul 03, 2003 | 6.420 | 6.624 | 6.392 | 6.505 | 2,649,499 | +0.02(+0.35%) |
Jul 02, 2003 | 6.463 | 6.525 | 6.383 | 6.482 | 4,181,599 | +0.01(+0.09%) |
Jul 01, 2003 | 6.566 | 6.597 | 6.383 | 6.476 | 7,899,763 | -0.17(-2.50%) |
Jun 30, 2003 | 6.710 | 6.765 | 6.541 | 6.642 | 3,584,244 | -0.04(-0.55%) |
Jun 27, 2003 | 6.732 | 6.814 | 6.673 | 6.679 | 3,299,873 | -0.06(-0.85%) |
Jun 26, 2003 | 6.831 | 6.985 | 6.677 | 6.736 | 7,410,947 | -0.09(-1.35%) |
Jun 25, 2003 | 6.740 | 6.929 | 6.716 | 6.829 | 2,920,712 | +0.09(+1.31%) |
Jun 24, 2003 | 6.734 | 6.874 | 6.714 | 6.740 | 4,378,631 | +0.01(+0.15%) |
Jun 23, 2003 | 6.755 | 6.866 | 6.675 | 6.730 | 3,744,096 | -0.05(-0.67%) |
Jun 20, 2003 | 6.849 | 6.905 | 6.720 | 6.775 | 3,746,777 | -0.02(-0.24%) |
Jun 19, 2003 | 6.663 | 6.909 | 6.616 | 6.792 | 4,653,986 | +0.12(+1.85%) |
Jun 18, 2003 | 6.658 | 6.784 | 6.574 | 6.669 | 4,381,555 | -0.01(-0.22%) |
Jun 17, 2003 | 6.792 | 6.792 | 6.644 | 6.683 | 5,011,216 | -0.09(-1.30%) |
Jun 16, 2003 | 7.007 | 7.022 | 6.646 | 6.771 | 9,671,782 | -0.27(-3.90%) |
Jun 13, 2003 | 7.270 | 7.272 | 7.038 | 7.046 | 4,290,907 | -0.22(-3.08%) |
Jun 12, 2003 | 7.506 | 7.526 | 7.227 | 7.270 | 4,518,014 | -0.23(-3.06%) |
Jun 11, 2003 | 7.284 | 7.502 | 7.210 | 7.500 | 3,961,456 | +0.23(+3.10%) |
Jun 10, 2003 | 7.225 | 7.370 | 7.167 | 7.274 | 3,212,637 | +0.05(+0.68%) |
Jun 09, 2003 | 7.130 | 7.266 | 7.032 | 7.225 | 3,465,817 | +0.08(+1.06%) |
Jun 06, 2003 | 7.356 | 7.461 | 7.116 | 7.149 | 3,829,139 | -0.17(-2.38%) |
Jun 05, 2003 | 7.399 | 7.407 | 7.260 | 7.323 | 4,387,403 | -0.08(-1.14%) |
Jun 04, 2003 | 7.409 | 7.567 | 7.393 | 7.407 | 4,783,622 | +0.01(+0.11%) |
Jun 03, 2003 | 7.469 | 7.506 | 7.344 | 7.399 | 2,611,729 | -0.10(-1.37%) |
Jun 02, 2003 | 7.522 | 7.586 | 7.459 | 7.502 | 2,708,225 | -0.01(-0.11%) |
May 30, 2003 | 7.245 | 7.543 | 7.112 | 7.510 | 3,419,518 | +0.28(+3.83%) |
May 29, 2003 | 7.340 | 7.372 | 7.200 | 7.233 | 1,974,514 | -0.09(-1.26%) |
May 28, 2003 | 7.475 | 7.549 | 7.292 | 7.325 | 3,314,494 | -0.16(-2.08%) |
May 27, 2003 | 7.282 | 7.539 | 7.233 | 7.481 | 3,592,529 | +0.18(+2.44%) |
May 23, 2003 | 7.223 | 7.377 | 7.180 | 7.303 | 3,003,562 | +0.08(+1.05%) |
May 22, 2003 | 7.288 | 7.336 | 7.202 | 7.227 | 4,420,543 | -0.07(-0.93%) |
May 21, 2003 | 6.954 | 7.294 | 6.952 | 7.294 | 5,500,763 | +0.34(+4.93%) |
May 20, 2003 | 6.962 | 7.003 | 6.911 | 6.952 | 3,457,776 | -0.01(-0.15%) |
May 19, 2003 | 7.110 | 7.151 | 6.960 | 6.962 | 3,212,880 | -0.16(-2.30%) |
May 16, 2003 | 7.178 | 7.192 | 7.091 | 7.126 | 3,579,858 | -0.05(-0.63%) |
May 15, 2003 | 7.130 | 7.208 | 7.130 | 7.171 | 3,447,054 | +0.03(+0.46%) |
May 14, 2003 | 7.200 | 7.217 | 7.056 | 7.139 | 5,492,966 | -0.06(-0.88%) |
May 13, 2003 | 7.048 | 7.233 | 6.983 | 7.202 | 3,324,484 | +0.15(+2.18%) |
May 12, 2003 | 6.946 | 7.141 | 6.905 | 7.048 | 2,706,032 | +0.09(+1.33%) |
May 09, 2003 | 6.884 | 6.958 | 6.782 | 6.956 | 1,951,652 | +0.09(+1.35%) |
May 08, 2003 | 6.864 | 6.950 | 6.728 | 6.864 | 2,387,303 | -0.01(-0.15%) |
May 07, 2003 | 6.673 | 6.925 | 6.660 | 6.874 | 2,374,388 | +0.17(+2.60%) |
May 06, 2003 | 6.855 | 6.874 | 6.673 | 6.699 | 4,565,775 | -0.17(-2.54%) |
May 05, 2003 | 6.937 | 6.956 | 6.859 | 6.874 | 2,530,098 | -0.06(-0.83%) |
May 02, 2003 | 6.825 | 6.976 | 6.771 | 6.931 | 3,108,099 | +0.06(+0.87%) |
May 01, 2003 | 6.771 | 6.937 | 6.710 | 6.872 | 2,535,702 | +0.08(+1.24%) |
Apr 30, 2003 | 6.732 | 6.862 | 6.706 | 6.788 | 2,932,652 | +0.13(+1.97%) |
Apr 29, 2003 | 6.798 | 6.884 | 6.601 | 6.656 | 2,302,503 | -0.14(-2.11%) |
Apr 28, 2003 | 6.833 | 6.937 | 6.753 | 6.800 | 2,143,870 | -0.05(-0.72%) |
Apr 25, 2003 | 6.956 | 6.976 | 6.825 | 6.849 | 1,495,201 | -0.16(-2.34%) |
Apr 24, 2003 | 7.036 | 7.098 | 6.948 | 7.013 | 1,426,484 | -0.03(-0.50%) |
Apr 23, 2003 | 6.974 | 7.110 | 6.921 | 7.048 | 2,769,145 | +0.07(+1.03%) |
Apr 22, 2003 | 6.950 | 6.987 | 6.886 | 6.976 | 2,994,302 | +0.01(+0.18%) |
Apr 21, 2003 | 6.948 | 6.999 | 6.886 | 6.964 | 1,879,967 | +0.02(+0.27%) |
Apr 17, 2003 | 6.646 | 7.011 | 6.591 | 6.946 | 2,289,101 | +0.31(+4.64%) |
Apr 16, 2003 | 6.740 | 6.773 | 6.624 | 6.638 | 1,654,322 | -0.08(-1.22%) |
Apr 15, 2003 | 6.788 | 6.816 | 6.710 | 6.720 | 1,456,457 | -0.08(-1.18%) |
Apr 14, 2003 | 6.853 | 6.890 | 6.724 | 6.800 | 3,032,803 | -0.07(-0.96%) |
Apr 11, 2003 | 6.874 | 6.901 | 6.660 | 6.866 | 2,300,797 | -0.00(-0.03%) |
Apr 10, 2003 | 6.699 | 6.884 | 6.699 | 6.868 | 2,939,718 | +0.19(+2.92%) |
Apr 09, 2003 | 6.611 | 6.714 | 6.580 | 6.673 | 1,928,946 | +0.07(+1.06%) |
Apr 08, 2003 | 6.628 | 6.669 | 6.525 | 6.603 | 1,554,415 | -0.03(-0.49%) |
Apr 07, 2003 | 6.862 | 6.862 | 6.589 | 6.636 | 3,045,474 | -0.01(-0.09%) |
Apr 04, 2003 | 6.720 | 6.743 | 6.626 | 6.642 | 1,657,490 | -0.03(-0.52%) |
Apr 03, 2003 | 6.775 | 6.843 | 6.621 | 6.677 | 1,866,321 | -0.15(-2.14%) |
Apr 02, 2003 | 6.771 | 6.839 | 6.642 | 6.823 | 3,648,575 | +0.10(+1.43%) |
Apr 01, 2003 | 6.646 | 6.769 | 6.576 | 6.726 | 2,985,530 | +0.10(+1.45%) |
Mar 31, 2003 | 6.788 | 6.792 | 6.615 | 6.630 | 2,450,688 | -0.21(-3.03%) |
Mar 28, 2003 | 6.640 | 6.911 | 6.636 | 6.837 | 2,522,909 | +0.17(+2.55%) |
Mar 27, 2003 | 6.527 | 6.732 | 6.505 | 6.667 | 2,522,422 | +0.12(+1.88%) |
Mar 26, 2003 | 6.535 | 6.619 | 6.402 | 6.543 | 1,728,071 | +0.01(+0.16%) |
Mar 25, 2003 | 6.463 | 6.617 | 6.439 | 6.533 | 2,068,522 | +0.09(+1.47%) |
Mar 24, 2003 | 6.595 | 6.685 | 6.379 | 6.439 | 3,050,302 | -0.16(-2.46%) |
Mar 21, 2003 | 6.962 | 6.974 | 6.535 | 6.601 | 5,814,861 | -0.27(-3.97%) |
Mar 20, 2003 | 6.630 | 6.935 | 6.615 | 6.874 | 2,266,558 | +0.14(+2.10%) |
Mar 19, 2003 | 6.903 | 6.925 | 6.675 | 6.732 | 2,454,814 | -0.12(-1.74%) |
Mar 18, 2003 | 6.582 | 6.855 | 6.502 | 6.851 | 3,442,977 | +0.21(+3.12%) |
Mar 17, 2003 | 6.624 | 6.771 | 6.558 | 6.644 | 4,151,695 | -0.01(-0.18%) |
Mar 14, 2003 | 6.505 | 6.718 | 6.474 | 6.656 | 5,290,529 | +0.15(+2.33%) |
Mar 13, 2003 | 6.476 | 6.587 | 6.443 | 6.505 | 6,352,902 | +0.08(+1.28%) |
Mar 12, 2003 | 6.392 | 6.424 | 6.260 | 6.422 | 3,803,003 | -0.01(-0.16%) |
Mar 11, 2003 | 6.611 | 6.751 | 6.410 | 6.433 | 2,473,564 | -0.20(-3.06%) |
Mar 10, 2003 | 6.677 | 6.755 | 6.624 | 6.636 | 2,606,125 | -0.03(-0.49%) |
Mar 07, 2003 | 6.769 | 6.812 | 6.595 | 6.669 | 2,634,148 | -0.11(-1.69%) |
Mar 06, 2003 | 6.607 | 6.814 | 6.519 | 6.784 | 3,900,537 | +0.18(+2.77%) |
Mar 05, 2003 | 6.626 | 6.708 | 6.533 | 6.601 | 3,873,245 | -0.02(-0.34%) |
Mar 04, 2003 | 6.597 | 6.693 | 6.558 | 6.624 | 3,567,674 | -0.01(-0.15%) |
Mar 03, 2003 | 6.804 | 6.808 | 6.578 | 6.634 | 5,044,844 | -0.17(-2.44%) |
Feb 28, 2003 | 6.835 | 7.007 | 6.755 | 6.800 | 4,610,368 | -0.01(-0.18%) |
Feb 27, 2003 | 7.075 | 7.077 | 6.728 | 6.812 | 4,805,309 | -0.28(-3.94%) |
Feb 26, 2003 | 6.989 | 7.256 | 6.911 | 7.091 | 4,386,916 | +0.08(+1.17%) |
Feb 25, 2003 | 7.112 | 7.284 | 6.944 | 7.009 | 6,741,810 | -0.13(-1.75%) |
Feb 24, 2003 | 6.995 | 7.161 | 6.989 | 7.134 | 4,229,744 | +0.14(+1.99%) |
Feb 21, 2003 | 6.872 | 7.048 | 6.843 | 6.995 | 4,180,765 | +0.17(+2.56%) |
Feb 20, 2003 | 6.798 | 6.911 | 6.751 | 6.821 | 2,842,979 | +0.06(+0.91%) |
Feb 19, 2003 | 6.802 | 6.851 | 6.716 | 6.759 | 2,847,121 | -0.06(-0.93%) |
Feb 18, 2003 | 6.550 | 6.823 | 6.550 | 6.823 | 3,253,331 | +0.27(+4.17%) |
Feb 14, 2003 | 6.398 | 6.587 | 6.336 | 6.550 | 4,451,490 | +0.19(+2.93%) |
Feb 13, 2003 | 6.578 | 6.607 | 6.281 | 6.363 | 3,486,773 | -0.21(-3.12%) |
Feb 12, 2003 | 6.775 | 6.814 | 6.543 | 6.568 | 2,726,988 | -0.18(-2.71%) |
Feb 11, 2003 | 6.804 | 6.868 | 6.667 | 6.751 | 4,878,900 | -0.01(-0.21%) |
Feb 10, 2003 | 6.607 | 6.800 | 6.535 | 6.765 | 4,080,127 | +0.21(+3.26%) |
Feb 07, 2003 | 6.617 | 6.749 | 6.533 | 6.552 | 3,055,221 | -0.07(-1.05%) |
Feb 06, 2003 | 6.574 | 6.757 | 6.519 | 6.621 | 3,197,772 | +0.01(+0.09%) |
Feb 05, 2003 | 6.685 | 6.812 | 6.607 | 6.615 | 4,625,476 | -0.05(-0.80%) |
Feb 04, 2003 | 6.312 | 6.679 | 6.191 | 6.669 | 6,212,300 | +0.40(+6.45%) |
Feb 03, 2003 | 6.258 | 6.418 | 6.172 | 6.264 | 3,366,641 | +0.00(+0.07%) |
Jan 31, 2003 | 6.043 | 6.310 | 6.002 | 6.260 | 3,466,548 | +0.17(+2.83%) |
Jan 30, 2003 | 5.922 | 6.299 | 5.936 | 6.088 | 5,941,877 | +0.17(+2.81%) |
Jan 29, 2003 | 5.788 | 6.020 | 5.604 | 5.922 | 4,130,568 | +0.12(+2.05%) |
Jan 28, 2003 | 5.692 | 5.940 | 5.690 | 5.803 | 3,027,199 | +0.12(+2.06%) |
Jan 27, 2003 | 5.959 | 6.016 | 5.632 | 5.686 | 2,688,975 | -0.23(-3.85%) |
Jan 24, 2003 | 6.176 | 6.176 | 5.889 | 5.914 | 2,652,180 | -0.21(-3.35%) |
Jan 23, 2003 | 5.873 | 6.152 | 5.846 | 6.119 | 3,595,697 | +0.25(+4.19%) |
Jan 22, 2003 | 5.717 | 5.936 | 5.559 | 5.873 | 4,477,077 | +0.11(+1.89%) |
Jan 21, 2003 | 5.926 | 5.944 | 5.743 | 5.764 | 2,595,647 | -0.16(-2.77%) |
Jan 17, 2003 | 6.074 | 6.096 | 5.922 | 5.928 | 2,345,390 | -0.17(-2.76%) |
Jan 16, 2003 | 5.981 | 6.203 | 5.965 | 6.096 | 3,513,334 | +0.13(+2.20%) |
Jan 15, 2003 | 5.673 | 6.010 | 5.657 | 5.965 | 3,935,383 | +0.33(+5.82%) |
Jan 14, 2003 | 5.747 | 5.825 | 5.585 | 5.637 | 3,067,162 | -0.09(-1.58%) |
Jan 13, 2003 | 5.838 | 5.840 | 5.589 | 5.727 | 4,657,397 | -0.08(-1.45%) |
Jan 10, 2003 | 5.848 | 5.916 | 5.756 | 5.811 | 2,775,724 | -0.05(-0.77%) |
Jan 09, 2003 | 5.788 | 5.866 | 5.725 | 5.856 | 4,623,283 | +0.09(+1.64%) |
Jan 08, 2003 | 5.776 | 5.897 | 5.723 | 5.762 | 5,614,804 | -0.03(-0.53%) |
Jan 07, 2003 | 6.195 | 6.195 | 5.591 | 5.793 | 6,498,864 | -0.41(-6.68%) |
Jan 06, 2003 | 6.406 | 6.435 | 6.147 | 6.207 | 4,191,243 | -0.19(-3.04%) |
Jan 03, 2003 | 6.359 | 6.433 | 6.308 | 6.402 | 3,670,506 | +0.04(+0.61%) |
Jan 02, 2003 | 6.223 | 6.437 | 6.176 | 6.363 | 3,605,444 | +0.17(+2.78%) |
Dec 31, 2002 | 6.217 | 6.244 | 6.063 | 6.191 | 2,308,351 | -0.02(-0.40%) |
Dec 30, 2002 | 6.295 | 6.398 | 6.164 | 6.215 | 1,765,926 | -0.07(-1.14%) |
Dec 27, 2002 | 6.496 | 6.556 | 6.232 | 6.287 | 1,938,693 | -0.20(-3.13%) |
Dec 26, 2002 | 6.646 | 6.714 | 6.486 | 6.490 | 1,189,874 | -0.14(-2.13%) |
Dec 24, 2002 | 6.724 | 6.724 | 6.605 | 6.632 | 1,061,944 | -0.06(-0.89%) |
Dec 23, 2002 | 6.443 | 6.716 | 6.484 | 6.691 | 2,520,838 | +0.14(+2.07%) |
Dec 20, 2002 | 6.443 | 6.638 | 6.269 | 6.556 | 14,719,794 | +0.14(+2.21%) |
Dec 19, 2002 | 6.424 | 6.562 | 6.336 | 6.414 | 3,897,856 | +0.00(+0.00%) |
Dec 18, 2002 | 6.607 | 6.607 | 6.361 | 6.414 | 3,489,941 | -0.21(-3.13%) |
Dec 17, 2002 | 6.958 | 6.960 | 6.591 | 6.621 | 5,962,531 | -0.33(-4.75%) |
Dec 16, 2002 | 6.730 | 6.970 | 6.716 | 6.952 | 6,054,885 | +0.26(+3.93%) |
Dec 13, 2002 | 6.710 | 6.771 | 6.634 | 6.689 | 4,755,112 | +0.01(+0.12%) |
Dec 12, 2002 | 6.433 | 6.726 | 6.414 | 6.681 | 4,653,011 | +0.29(+4.53%) |
Dec 11, 2002 | 6.474 | 6.482 | 6.293 | 6.392 | 2,775,968 | -0.11(-1.77%) |
Dec 10, 2002 | 6.511 | 6.550 | 6.398 | 6.507 | 3,083,244 | +0.02(+0.28%) |
Dec 09, 2002 | 6.392 | 6.615 | 6.373 | 6.488 | 5,337,744 | +0.09(+1.44%) |
Dec 06, 2002 | 6.238 | 6.461 | 6.164 | 6.396 | 2,352,944 | +0.16(+2.63%) |
Dec 05, 2002 | 6.217 | 6.291 | 6.156 | 6.232 | 2,649,256 | +0.08(+1.37%) |
Dec 04, 2002 | 6.102 | 6.162 | 6.014 | 6.147 | 2,714,317 | -0.18(-2.82%) |
Dec 03, 2002 | 6.295 | 6.433 | 6.291 | 6.326 | 3,471,422 | +0.03(+0.42%) |
Dec 02, 2002 | 5.959 | 6.351 | 5.946 | 6.300 | 2,757,448 | +0.35(+5.83%) |
Nov 29, 2002 | 5.965 | 6.057 | 5.953 | 5.953 | 919,636 | -0.01(-0.24%) |
Nov 27, 2002 | 5.848 | 5.967 | 5.817 | 5.967 | 1,818,073 | +0.18(+3.12%) |
Nov 26, 2002 | 6.035 | 6.047 | 5.766 | 5.786 | 2,377,799 | -0.26(-4.31%) |
Nov 25, 2002 | 6.096 | 6.115 | 5.959 | 6.047 | 2,059,801 | -0.03(-0.54%) |
Nov 22, 2002 | 6.174 | 6.176 | 6.045 | 6.080 | 1,520,300 | -0.09(-1.53%) |
Nov 21, 2002 | 6.119 | 6.248 | 6.072 | 6.174 | 2,709,931 | +0.06(+1.04%) |
Nov 20, 2002 | 5.803 | 6.115 | 5.788 | 6.111 | 2,044,937 | +0.31(+5.30%) |
Nov 19, 2002 | 5.754 | 5.912 | 5.741 | 5.803 | 1,914,569 | +0.05(+0.89%) |
Nov 18, 2002 | 5.712 | 5.801 | 5.664 | 5.751 | 1,911,402 | +0.05(+0.83%) |
Nov 15, 2002 | 5.745 | 5.821 | 5.676 | 5.704 | 3,011,116 | -0.06(-0.96%) |
Nov 14, 2002 | 5.552 | 5.774 | 5.550 | 5.760 | 2,839,567 | +0.23(+4.12%) |
Nov 13, 2002 | 5.901 | 5.959 | 5.485 | 5.532 | 5,548,524 | -0.37(-6.32%) |
Nov 12, 2002 | 6.147 | 6.217 | 5.893 | 5.905 | 2,543,500 | -0.22(-3.65%) |
Nov 11, 2002 | 6.100 | 6.258 | 6.065 | 6.129 | 2,560,313 | -0.01(-0.23%) |
Nov 08, 2002 | 6.156 | 6.225 | 6.033 | 6.143 | 1,908,721 | +0.01(+0.13%) |
Nov 07, 2002 | 6.328 | 6.347 | 6.070 | 6.135 | 2,167,506 | -0.17(-2.76%) |
Nov 06, 2002 | 6.160 | 6.340 | 6.156 | 6.310 | 5,810,233 | +0.15(+2.36%) |
Nov 05, 2002 | 6.035 | 6.197 | 5.934 | 6.164 | 2,727,232 | +0.12(+1.97%) |
Nov 04, 2002 | 6.207 | 6.269 | 6.016 | 6.045 | 1,451,340 | -0.15(-2.45%) |
Nov 01, 2002 | 5.934 | 6.207 | 5.909 | 6.197 | 1,956,238 | +0.26(+4.43%) |
Oct 31, 2002 | 5.981 | 6.135 | 5.870 | 5.934 | 3,119,981 | -0.02(-0.34%) |
Oct 30, 2002 | 5.715 | 6.004 | 5.712 | 5.955 | 1,708,977 | +0.24(+4.22%) |
Oct 29, 2002 | 5.698 | 5.795 | 5.602 | 5.714 | 2,021,848 | -0.01(-0.20%) |
Oct 28, 2002 | 5.692 | 5.897 | 5.657 | 5.725 | 2,525,955 | +0.00(+0.07%) |
Oct 25, 2002 | 5.922 | 6.014 | 5.635 | 5.721 | 2,752,575 | -0.21(-3.46%) |
Oct 24, 2002 | 6.143 | 6.228 | 5.875 | 5.926 | 2,421,905 | -0.22(-3.64%) |
Oct 23, 2002 | 5.981 | 6.156 | 5.920 | 6.150 | 3,228,963 | +0.14(+2.36%) |
Oct 22, 2002 | 6.035 | 6.039 | 5.856 | 6.008 | 2,289,101 | -0.04(-0.64%) |
Oct 21, 2002 | 5.961 | 6.059 | 5.795 | 6.047 | 1,620,208 | +0.08(+1.34%) |
Oct 18, 2002 | 5.957 | 6.063 | 5.825 | 5.967 | 3,214,830 | -0.01(-0.17%) |
Oct 17, 2002 | 5.805 | 5.998 | 5.795 | 5.977 | 2,656,697 | +0.18(+3.15%) |
Oct 16, 2002 | 5.887 | 5.950 | 5.655 | 5.795 | 2,003,867 | -0.11(-1.94%) |
Oct 15, 2002 | 5.659 | 5.953 | 5.655 | 5.909 | 4,307,721 | +0.28(+4.96%) |
Oct 14, 2002 | 5.335 | 5.632 | 5.282 | 5.630 | 2,462,548 | +0.30(+5.58%) |
Oct 11, 2002 | 5.128 | 5.399 | 5.126 | 5.333 | 2,154,599 | +0.20(+3.96%) |
Oct 10, 2002 | 5.007 | 5.142 | 4.916 | 5.130 | 2,694,092 | +0.12(+2.38%) |
Oct 09, 2002 | 5.115 | 5.177 | 5.000 | 5.011 | 1,609,973 | -0.11(-2.16%) |
Oct 08, 2002 | 5.130 | 5.238 | 4.980 | 5.122 | 2,360,986 | -0.04(-0.79%) |
Oct 07, 2002 | 5.304 | 5.407 | 5.146 | 5.163 | 2,219,166 | -0.15(-2.74%) |
Oct 04, 2002 | 5.267 | 5.409 | 5.228 | 5.308 | 3,091,639 | +0.04(+0.74%) |
Oct 03, 2002 | 5.243 | 5.423 | 5.130 | 5.269 | 3,235,055 | +0.02(+0.47%) |
Oct 02, 2002 | 5.005 | 5.579 | 4.994 | 5.245 | 6,657,498 | +0.00(+0.00%) |
Oct 01, 2002 | 5.099 | 5.308 | 5.058 | 5.245 | 6,321,699 | +0.01(+0.20%) |
Sep 30, 2002 | 5.241 | 5.314 | 5.029 | 5.234 | 3,370,539 | -0.00(-0.04%) |
Sep 27, 2002 | 5.232 | 5.392 | 5.126 | 5.236 | 3,990,941 | -0.02(-0.43%) |
Sep 26, 2002 | 5.050 | 5.265 | 5.044 | 5.259 | 2,808,864 | +0.22(+4.31%) |
Sep 25, 2002 | 4.781 | 5.062 | 4.752 | 5.042 | 3,318,880 | +0.27(+5.72%) |
Sep 24, 2002 | 4.943 | 4.980 | 4.730 | 4.769 | 2,856,240 | -0.17(-3.49%) |
Sep 23, 2002 | 4.912 | 5.066 | 4.842 | 4.941 | 2,340,707 | +0.07(+1.39%) |
Sep 20, 2002 | 5.027 | 5.124 | 4.855 | 4.873 | 2,542,281 | -0.14(-2.70%) |
Sep 19, 2002 | 5.193 | 5.253 | 4.994 | 5.009 | 1,368,002 | -0.18(-3.56%) |
Sep 18, 2002 | 5.130 | 5.253 | 5.109 | 5.193 | 2,830,619 | +0.07(+1.44%) |
Sep 17, 2002 | 5.224 | 5.224 | 4.976 | 5.119 | 2,942,643 | -0.15(-2.88%) |
Sep 16, 2002 | 5.210 | 5.306 | 5.118 | 5.271 | 1,536,178 | +0.08(+1.54%) |
Sep 13, 2002 | 5.105 | 5.238 | 5.037 | 5.191 | 2,328,915 | +0.07(+1.40%) |
Sep 12, 2002 | 5.132 | 5.220 | 5.078 | 5.119 | 3,227,209 | -0.04(-0.80%) |
Sep 11, 2002 | 5.152 | 5.353 | 5.119 | 5.161 | 2,158,490 | +0.02(+0.36%) |
Sep 10, 2002 | 4.968 | 5.191 | 4.956 | 5.142 | 2,825,921 | +0.19(+3.85%) |
Sep 09, 2002 | 4.908 | 5.013 | 4.857 | 4.951 | 1,975,218 | +0.00(+0.04%) |
Sep 06, 2002 | 4.732 | 4.964 | 4.719 | 4.949 | 3,349,749 | +0.32(+6.96%) |
Sep 05, 2002 | 4.578 | 4.719 | 4.510 | 4.627 | 3,997,520 | +0.03(+0.67%) |
Sep 04, 2002 | 4.814 | 4.871 | 4.500 | 4.596 | 5,799,755 | -0.19(-3.90%) |