Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.134 | 6.179 | 6.058 | 6.121 | 1,525,085 | -0.03(-0.50%) |
Aug 28, 2003 | 5.969 | 6.166 | 5.846 | 6.152 | 4,960,612 | +0.18(+3.02%) |
Aug 27, 2003 | 6.006 | 6.109 | 5.939 | 5.972 | 2,346,979 | -0.03(-0.51%) |
Aug 26, 2003 | 6.010 | 6.027 | 5.889 | 6.002 | 1,846,092 | -0.02(-0.34%) |
Aug 25, 2003 | 6.023 | 6.062 | 5.978 | 6.023 | 2,003,061 | -0.01(-0.14%) |
Aug 22, 2003 | 6.226 | 6.238 | 6.025 | 6.031 | 2,035,722 | -0.15(-2.49%) |
Aug 21, 2003 | 6.189 | 6.216 | 6.062 | 6.185 | 3,050,415 | +0.03(+0.53%) |
Aug 20, 2003 | 6.138 | 6.185 | 6.066 | 6.152 | 2,557,328 | -0.02(-0.37%) |
Aug 19, 2003 | 6.080 | 6.205 | 6.072 | 6.175 | 4,549,665 | +0.13(+2.07%) |
Aug 18, 2003 | 5.982 | 6.074 | 5.982 | 6.049 | 1,682,055 | +0.08(+1.34%) |
Aug 15, 2003 | 5.961 | 6.088 | 5.896 | 5.969 | 856,505 | -0.00(-0.07%) |
Aug 14, 2003 | 6.029 | 6.121 | 5.885 | 5.974 | 5,457,111 | -0.04(-0.65%) |
Aug 13, 2003 | 6.021 | 6.093 | 5.928 | 6.013 | 3,240,045 | +0.02(+0.34%) |
Aug 12, 2003 | 5.916 | 6.015 | 5.889 | 5.992 | 2,288,969 | +0.08(+1.32%) |
Aug 11, 2003 | 5.887 | 5.963 | 5.865 | 5.914 | 2,988,261 | +0.06(+0.98%) |
Aug 08, 2003 | 5.914 | 5.961 | 5.760 | 5.857 | 2,142,237 | -0.02(-0.38%) |
Aug 07, 2003 | 5.641 | 5.957 | 5.553 | 5.879 | 5,599,212 | +0.24(+4.33%) |
Aug 06, 2003 | 5.652 | 5.711 | 5.569 | 5.635 | 3,426,751 | +0.02(+0.40%) |
Aug 05, 2003 | 5.641 | 5.723 | 5.584 | 5.613 | 2,852,498 | -0.01(-0.18%) |
Aug 04, 2003 | 5.734 | 5.756 | 5.563 | 5.623 | 2,290,919 | -0.11(-1.93%) |
Aug 01, 2003 | 5.668 | 5.766 | 5.615 | 5.734 | 2,532,710 | +0.07(+1.27%) |
Jul 31, 2003 | 5.717 | 5.785 | 5.600 | 5.662 | 4,672,754 | +0.10(+1.88%) |
Jul 30, 2003 | 5.491 | 5.604 | 5.288 | 5.557 | 4,273,506 | +0.03(+0.52%) |
Jul 29, 2003 | 5.656 | 5.666 | 5.393 | 5.528 | 8,970,147 | -0.15(-2.71%) |
Jul 28, 2003 | 5.836 | 5.918 | 5.672 | 5.682 | 4,401,470 | -0.21(-3.59%) |
Jul 25, 2003 | 5.836 | 5.898 | 5.777 | 5.894 | 2,322,849 | +0.05(+0.84%) |
Jul 24, 2003 | 5.945 | 6.021 | 5.828 | 5.844 | 3,702,909 | -0.06(-0.97%) |
Jul 23, 2003 | 6.177 | 6.322 | 5.643 | 5.902 | 12,264,547 | +0.01(+0.24%) |
Jul 22, 2003 | 6.062 | 6.088 | 5.867 | 5.887 | 2,721,609 | -0.15(-2.45%) |
Jul 21, 2003 | 6.234 | 6.304 | 6.023 | 6.035 | 3,802,843 | -0.19(-3.06%) |
Jul 18, 2003 | 5.939 | 6.257 | 5.926 | 6.226 | 5,586,294 | +0.29(+4.80%) |
Jul 17, 2003 | 5.799 | 5.959 | 5.719 | 5.941 | 4,434,619 | +0.19(+3.28%) |
Jul 16, 2003 | 5.867 | 5.902 | 5.690 | 5.752 | 4,351,747 | -0.07(-1.23%) |
Jul 15, 2003 | 5.990 | 6.027 | 5.791 | 5.824 | 5,337,191 | -0.12(-2.00%) |
Jul 14, 2003 | 6.138 | 6.168 | 5.935 | 5.943 | 4,763,669 | -0.17(-2.79%) |
Jul 11, 2003 | 6.193 | 6.205 | 5.990 | 6.113 | 5,290,149 | -0.04(-0.67%) |
Jul 10, 2003 | 6.472 | 6.493 | 6.095 | 6.154 | 5,963,361 | -0.30(-4.64%) |
Jul 09, 2003 | 6.369 | 6.573 | 6.369 | 6.454 | 3,426,507 | +0.08(+1.19%) |
Jul 08, 2003 | 6.316 | 6.423 | 6.250 | 6.378 | 3,208,115 | +0.03(+0.52%) |
Jul 07, 2003 | 6.505 | 6.507 | 6.281 | 6.345 | 2,944,632 | -0.16(-2.43%) |
Jul 03, 2003 | 6.419 | 6.622 | 6.390 | 6.503 | 2,650,193 | +0.02(+0.35%) |
Jul 02, 2003 | 6.462 | 6.523 | 6.382 | 6.480 | 4,182,693 | +0.01(+0.10%) |
Jul 01, 2003 | 6.564 | 6.595 | 6.382 | 6.474 | 7,901,831 | -0.17(-2.50%) |
Jun 30, 2003 | 6.708 | 6.763 | 6.540 | 6.640 | 3,585,182 | -0.04(-0.55%) |
Jun 27, 2003 | 6.731 | 6.813 | 6.671 | 6.677 | 3,300,737 | -0.06(-0.85%) |
Jun 26, 2003 | 6.829 | 6.983 | 6.675 | 6.735 | 7,412,887 | -0.09(-1.35%) |
Jun 25, 2003 | 6.739 | 6.927 | 6.714 | 6.827 | 2,921,476 | +0.09(+1.31%) |
Jun 24, 2003 | 6.733 | 6.872 | 6.712 | 6.739 | 4,379,777 | +0.01(+0.15%) |
Jun 23, 2003 | 6.753 | 6.864 | 6.673 | 6.728 | 3,745,076 | -0.05(-0.67%) |
Jun 20, 2003 | 6.847 | 6.903 | 6.718 | 6.774 | 3,747,757 | -0.02(-0.24%) |
Jun 19, 2003 | 6.661 | 6.907 | 6.615 | 6.790 | 4,655,204 | +0.12(+1.85%) |
Jun 18, 2003 | 6.657 | 6.782 | 6.573 | 6.667 | 4,382,702 | -0.01(-0.22%) |
Jun 17, 2003 | 6.790 | 6.790 | 6.642 | 6.681 | 5,012,528 | -0.09(-1.30%) |
Jun 16, 2003 | 7.005 | 7.020 | 6.644 | 6.769 | 9,674,314 | -0.27(-3.90%) |
Jun 13, 2003 | 7.268 | 7.270 | 7.036 | 7.044 | 4,292,031 | -0.22(-3.08%) |
Jun 12, 2003 | 7.504 | 7.524 | 7.225 | 7.268 | 4,519,197 | -0.23(-3.06%) |
Jun 11, 2003 | 7.282 | 7.500 | 7.208 | 7.498 | 3,962,493 | +0.23(+3.10%) |
Jun 10, 2003 | 7.223 | 7.368 | 7.165 | 7.272 | 3,213,478 | +0.05(+0.68%) |
Jun 09, 2003 | 7.128 | 7.264 | 7.030 | 7.223 | 3,466,724 | +0.08(+1.06%) |
Jun 06, 2003 | 7.354 | 7.459 | 7.114 | 7.147 | 3,830,142 | -0.17(-2.38%) |
Jun 05, 2003 | 7.397 | 7.405 | 7.258 | 7.321 | 4,388,552 | -0.08(-1.14%) |
Jun 04, 2003 | 7.407 | 7.565 | 7.391 | 7.405 | 4,784,874 | +0.01(+0.11%) |
Jun 03, 2003 | 7.467 | 7.504 | 7.342 | 7.397 | 2,612,413 | -0.10(-1.37%) |
Jun 02, 2003 | 7.520 | 7.584 | 7.457 | 7.500 | 2,708,934 | -0.01(-0.11%) |
May 30, 2003 | 7.243 | 7.541 | 7.110 | 7.508 | 3,420,414 | +0.28(+3.83%) |
May 29, 2003 | 7.338 | 7.371 | 7.198 | 7.231 | 1,975,031 | -0.09(-1.26%) |
May 28, 2003 | 7.473 | 7.547 | 7.291 | 7.323 | 3,315,361 | -0.16(-2.08%) |
May 27, 2003 | 7.280 | 7.537 | 7.231 | 7.479 | 3,593,470 | +0.18(+2.44%) |
May 23, 2003 | 7.221 | 7.375 | 7.178 | 7.301 | 3,004,348 | +0.08(+1.05%) |
May 22, 2003 | 7.286 | 7.334 | 7.200 | 7.225 | 4,421,701 | -0.07(-0.93%) |
May 21, 2003 | 6.952 | 7.293 | 6.950 | 7.293 | 5,502,204 | +0.34(+4.93%) |
May 20, 2003 | 6.960 | 7.001 | 6.909 | 6.950 | 3,458,681 | -0.01(-0.15%) |
May 19, 2003 | 7.108 | 7.149 | 6.958 | 6.960 | 3,213,721 | -0.16(-2.30%) |
May 16, 2003 | 7.176 | 7.190 | 7.090 | 7.124 | 3,580,795 | -0.05(-0.63%) |
May 15, 2003 | 7.128 | 7.206 | 7.128 | 7.170 | 3,447,956 | +0.03(+0.46%) |
May 14, 2003 | 7.198 | 7.215 | 7.055 | 7.137 | 5,494,404 | -0.06(-0.88%) |
May 13, 2003 | 7.046 | 7.231 | 6.981 | 7.200 | 3,325,355 | +0.15(+2.18%) |
May 12, 2003 | 6.944 | 7.139 | 6.903 | 7.046 | 2,706,741 | +0.09(+1.33%) |
May 09, 2003 | 6.882 | 6.956 | 6.780 | 6.954 | 1,952,163 | +0.09(+1.35%) |
May 08, 2003 | 6.862 | 6.948 | 6.726 | 6.862 | 2,387,928 | -0.01(-0.15%) |
May 07, 2003 | 6.671 | 6.923 | 6.659 | 6.872 | 2,375,010 | +0.17(+2.60%) |
May 06, 2003 | 6.854 | 6.872 | 6.671 | 6.698 | 4,566,970 | -0.17(-2.54%) |
May 05, 2003 | 6.936 | 6.954 | 6.858 | 6.872 | 2,530,760 | -0.06(-0.83%) |
May 02, 2003 | 6.823 | 6.975 | 6.769 | 6.929 | 3,108,913 | +0.06(+0.87%) |
May 01, 2003 | 6.769 | 6.936 | 6.708 | 6.870 | 2,536,366 | +0.08(+1.24%) |
Apr 30, 2003 | 6.731 | 6.860 | 6.704 | 6.786 | 2,933,420 | +0.13(+1.97%) |
Apr 29, 2003 | 6.796 | 6.882 | 6.599 | 6.655 | 2,303,106 | -0.14(-2.11%) |
Apr 28, 2003 | 6.831 | 6.936 | 6.751 | 6.798 | 2,144,431 | -0.05(-0.72%) |
Apr 25, 2003 | 6.954 | 6.975 | 6.823 | 6.847 | 1,495,593 | -0.16(-2.34%) |
Apr 24, 2003 | 7.034 | 7.096 | 6.946 | 7.012 | 1,426,858 | -0.03(-0.49%) |
Apr 23, 2003 | 6.973 | 7.108 | 6.919 | 7.046 | 2,769,870 | +0.07(+1.03%) |
Apr 22, 2003 | 6.948 | 6.985 | 6.884 | 6.975 | 2,995,086 | +0.01(+0.18%) |
Apr 21, 2003 | 6.946 | 6.997 | 6.884 | 6.962 | 1,880,459 | +0.02(+0.27%) |
Apr 17, 2003 | 6.644 | 7.010 | 6.589 | 6.944 | 2,289,700 | +0.31(+4.64%) |
Apr 16, 2003 | 6.739 | 6.772 | 6.622 | 6.636 | 1,654,756 | -0.08(-1.22%) |
Apr 15, 2003 | 6.786 | 6.815 | 6.708 | 6.718 | 1,456,838 | -0.08(-1.18%) |
Apr 14, 2003 | 6.852 | 6.888 | 6.722 | 6.798 | 3,033,597 | -0.07(-0.96%) |
Apr 11, 2003 | 6.872 | 6.899 | 6.659 | 6.864 | 2,301,400 | -0.00(-0.03%) |
Apr 10, 2003 | 6.698 | 6.882 | 6.698 | 6.866 | 2,940,488 | +0.19(+2.92%) |
Apr 09, 2003 | 6.609 | 6.712 | 6.579 | 6.671 | 1,929,451 | +0.07(+1.06%) |
Apr 08, 2003 | 6.626 | 6.667 | 6.523 | 6.601 | 1,554,822 | -0.03(-0.49%) |
Apr 07, 2003 | 6.860 | 6.860 | 6.587 | 6.634 | 3,046,272 | -0.01(-0.09%) |
Apr 04, 2003 | 6.718 | 6.741 | 6.624 | 6.640 | 1,657,924 | -0.03(-0.52%) |
Apr 03, 2003 | 6.774 | 6.841 | 6.620 | 6.675 | 1,866,810 | -0.15(-2.14%) |
Apr 02, 2003 | 6.769 | 6.837 | 6.640 | 6.821 | 3,649,530 | +0.10(+1.43%) |
Apr 01, 2003 | 6.644 | 6.767 | 6.575 | 6.724 | 2,986,311 | +0.10(+1.45%) |
Mar 31, 2003 | 6.786 | 6.790 | 6.614 | 6.628 | 2,451,330 | -0.21(-3.03%) |
Mar 28, 2003 | 6.638 | 6.909 | 6.634 | 6.835 | 2,523,570 | +0.17(+2.55%) |
Mar 27, 2003 | 6.525 | 6.731 | 6.503 | 6.665 | 2,523,082 | +0.12(+1.88%) |
Mar 26, 2003 | 6.534 | 6.618 | 6.400 | 6.542 | 1,728,524 | +0.01(+0.16%) |
Mar 25, 2003 | 6.462 | 6.616 | 6.437 | 6.532 | 2,069,064 | +0.09(+1.47%) |
Mar 24, 2003 | 6.593 | 6.683 | 6.378 | 6.437 | 3,051,100 | -0.16(-2.46%) |
Mar 21, 2003 | 6.960 | 6.973 | 6.534 | 6.599 | 5,816,383 | -0.27(-3.97%) |
Mar 20, 2003 | 6.628 | 6.934 | 6.614 | 6.872 | 2,267,152 | +0.14(+2.10%) |
Mar 19, 2003 | 6.901 | 6.923 | 6.673 | 6.731 | 2,455,456 | -0.12(-1.74%) |
Mar 18, 2003 | 6.581 | 6.854 | 6.501 | 6.849 | 3,443,879 | +0.21(+3.12%) |
Mar 17, 2003 | 6.622 | 6.769 | 6.556 | 6.642 | 4,152,781 | -0.01(-0.18%) |
Mar 14, 2003 | 6.503 | 6.716 | 6.472 | 6.655 | 5,291,914 | +0.15(+2.33%) |
Mar 13, 2003 | 6.474 | 6.585 | 6.441 | 6.503 | 6,354,565 | +0.08(+1.28%) |
Mar 12, 2003 | 6.390 | 6.423 | 6.259 | 6.421 | 3,803,998 | -0.01(-0.16%) |
Mar 11, 2003 | 6.609 | 6.749 | 6.408 | 6.431 | 2,474,212 | -0.20(-3.06%) |
Mar 10, 2003 | 6.675 | 6.753 | 6.622 | 6.634 | 2,606,807 | -0.03(-0.49%) |
Mar 07, 2003 | 6.767 | 6.811 | 6.593 | 6.667 | 2,634,837 | -0.11(-1.69%) |
Mar 06, 2003 | 6.605 | 6.813 | 6.517 | 6.782 | 3,901,558 | +0.18(+2.77%) |
Mar 05, 2003 | 6.624 | 6.706 | 6.532 | 6.599 | 3,874,259 | -0.02(-0.34%) |
Mar 04, 2003 | 6.595 | 6.692 | 6.556 | 6.622 | 3,568,608 | -0.01(-0.15%) |
Mar 03, 2003 | 6.802 | 6.806 | 6.577 | 6.632 | 5,046,165 | -0.17(-2.44%) |
Feb 28, 2003 | 6.833 | 7.005 | 6.753 | 6.798 | 4,611,575 | -0.01(-0.18%) |
Feb 27, 2003 | 7.073 | 7.075 | 6.726 | 6.811 | 4,806,567 | -0.28(-3.94%) |
Feb 26, 2003 | 6.987 | 7.254 | 6.909 | 7.090 | 4,388,065 | +0.08(+1.17%) |
Feb 25, 2003 | 7.110 | 7.282 | 6.942 | 7.007 | 6,743,575 | -0.13(-1.75%) |
Feb 24, 2003 | 6.993 | 7.159 | 6.987 | 7.133 | 4,230,852 | +0.14(+1.99%) |
Feb 21, 2003 | 6.870 | 7.046 | 6.841 | 6.993 | 4,181,860 | +0.17(+2.56%) |
Feb 20, 2003 | 6.796 | 6.909 | 6.749 | 6.819 | 2,843,723 | +0.06(+0.91%) |
Feb 19, 2003 | 6.800 | 6.849 | 6.714 | 6.757 | 2,847,867 | -0.06(-0.93%) |
Feb 18, 2003 | 6.548 | 6.821 | 6.548 | 6.821 | 3,254,182 | +0.27(+4.17%) |
Feb 14, 2003 | 6.396 | 6.585 | 6.335 | 6.548 | 4,452,656 | +0.19(+2.93%) |
Feb 13, 2003 | 6.577 | 6.605 | 6.279 | 6.361 | 3,487,686 | -0.21(-3.12%) |
Feb 12, 2003 | 6.774 | 6.813 | 6.542 | 6.566 | 2,727,702 | -0.18(-2.71%) |
Feb 11, 2003 | 6.802 | 6.866 | 6.665 | 6.749 | 4,880,177 | -0.01(-0.21%) |
Feb 10, 2003 | 6.605 | 6.798 | 6.534 | 6.763 | 4,081,195 | +0.21(+3.26%) |
Feb 07, 2003 | 6.616 | 6.747 | 6.532 | 6.550 | 3,056,021 | -0.07(-1.05%) |
Feb 06, 2003 | 6.573 | 6.755 | 6.517 | 6.620 | 3,198,610 | +0.01(+0.09%) |
Feb 05, 2003 | 6.683 | 6.811 | 6.605 | 6.614 | 4,626,687 | -0.05(-0.80%) |
Feb 04, 2003 | 6.310 | 6.677 | 6.189 | 6.667 | 6,213,927 | +0.40(+6.45%) |
Feb 03, 2003 | 6.257 | 6.417 | 6.170 | 6.263 | 3,367,522 | +0.00(+0.07%) |
Jan 31, 2003 | 6.041 | 6.308 | 6.000 | 6.259 | 3,467,456 | +0.17(+2.83%) |
Jan 30, 2003 | 5.920 | 6.298 | 5.935 | 6.086 | 5,943,433 | +0.17(+2.81%) |
Jan 29, 2003 | 5.787 | 6.019 | 5.602 | 5.920 | 4,131,649 | +0.12(+2.05%) |
Jan 28, 2003 | 5.690 | 5.939 | 5.688 | 5.801 | 3,027,991 | +0.12(+2.06%) |
Jan 27, 2003 | 5.957 | 6.015 | 5.631 | 5.684 | 2,689,679 | -0.23(-3.85%) |
Jan 24, 2003 | 6.175 | 6.175 | 5.887 | 5.912 | 2,652,874 | -0.21(-3.35%) |
Jan 23, 2003 | 5.871 | 6.150 | 5.844 | 6.117 | 3,596,638 | +0.25(+4.19%) |
Jan 22, 2003 | 5.715 | 5.935 | 5.557 | 5.871 | 4,478,249 | +0.11(+1.89%) |
Jan 21, 2003 | 5.924 | 5.943 | 5.742 | 5.762 | 2,596,326 | -0.16(-2.77%) |
Jan 17, 2003 | 6.072 | 6.095 | 5.920 | 5.926 | 2,346,004 | -0.17(-2.76%) |
Jan 16, 2003 | 5.980 | 6.201 | 5.963 | 6.095 | 3,514,254 | +0.13(+2.20%) |
Jan 15, 2003 | 5.672 | 6.008 | 5.656 | 5.963 | 3,936,413 | +0.33(+5.82%) |
Jan 14, 2003 | 5.746 | 5.824 | 5.584 | 5.635 | 3,067,964 | -0.09(-1.58%) |
Jan 13, 2003 | 5.836 | 5.838 | 5.588 | 5.725 | 4,658,617 | -0.08(-1.45%) |
Jan 10, 2003 | 5.846 | 5.914 | 5.754 | 5.809 | 2,776,451 | -0.05(-0.77%) |
Jan 09, 2003 | 5.787 | 5.865 | 5.723 | 5.855 | 4,624,493 | +0.09(+1.64%) |
Jan 08, 2003 | 5.775 | 5.896 | 5.721 | 5.760 | 5,616,274 | -0.03(-0.53%) |
Jan 07, 2003 | 6.193 | 6.193 | 5.590 | 5.791 | 6,500,566 | -0.41(-6.68%) |
Jan 06, 2003 | 6.404 | 6.433 | 6.146 | 6.205 | 4,192,341 | -0.19(-3.04%) |
Jan 03, 2003 | 6.357 | 6.431 | 6.306 | 6.400 | 3,671,467 | +0.04(+0.61%) |
Jan 02, 2003 | 6.222 | 6.435 | 6.175 | 6.361 | 3,606,388 | +0.17(+2.78%) |
Dec 31, 2002 | 6.216 | 6.242 | 6.062 | 6.189 | 2,308,956 | -0.02(-0.40%) |
Dec 30, 2002 | 6.294 | 6.396 | 6.162 | 6.214 | 1,766,389 | -0.07(-1.14%) |
Dec 27, 2002 | 6.495 | 6.554 | 6.230 | 6.285 | 1,939,201 | -0.20(-3.13%) |
Dec 26, 2002 | 6.644 | 6.712 | 6.484 | 6.488 | 1,190,186 | -0.14(-2.13%) |
Dec 24, 2002 | 6.722 | 6.722 | 6.603 | 6.630 | 1,062,222 | -0.06(-0.89%) |
Dec 23, 2002 | 6.441 | 6.714 | 6.482 | 6.689 | 2,521,498 | +0.14(+2.07%) |
Dec 20, 2002 | 6.441 | 6.636 | 6.267 | 6.554 | 14,723,648 | +0.14(+2.21%) |
Dec 19, 2002 | 6.423 | 6.560 | 6.335 | 6.413 | 3,898,877 | +0.00(+0.00%) |
Dec 18, 2002 | 6.605 | 6.605 | 6.359 | 6.413 | 3,490,855 | -0.21(-3.13%) |
Dec 17, 2002 | 6.956 | 6.958 | 6.589 | 6.620 | 5,964,092 | -0.33(-4.75%) |
Dec 16, 2002 | 6.728 | 6.968 | 6.714 | 6.950 | 6,056,470 | +0.26(+3.93%) |
Dec 13, 2002 | 6.708 | 6.769 | 6.632 | 6.687 | 4,756,357 | +0.01(+0.12%) |
Dec 12, 2002 | 6.431 | 6.724 | 6.413 | 6.679 | 4,654,229 | +0.29(+4.53%) |
Dec 11, 2002 | 6.472 | 6.480 | 6.292 | 6.390 | 2,776,694 | -0.11(-1.77%) |
Dec 10, 2002 | 6.509 | 6.548 | 6.396 | 6.505 | 3,084,051 | +0.02(+0.28%) |
Dec 09, 2002 | 6.390 | 6.614 | 6.372 | 6.486 | 5,339,141 | +0.09(+1.44%) |
Dec 06, 2002 | 6.236 | 6.460 | 6.162 | 6.394 | 2,353,560 | +0.16(+2.63%) |
Dec 05, 2002 | 6.216 | 6.289 | 6.154 | 6.230 | 2,649,949 | +0.08(+1.37%) |
Dec 04, 2002 | 6.101 | 6.160 | 6.013 | 6.146 | 2,715,028 | -0.18(-2.82%) |
Dec 03, 2002 | 6.294 | 6.431 | 6.289 | 6.324 | 3,472,330 | +0.03(+0.42%) |
Dec 02, 2002 | 5.957 | 6.349 | 5.945 | 6.298 | 2,758,170 | +0.35(+5.83%) |
Nov 29, 2002 | 5.963 | 6.056 | 5.951 | 5.951 | 919,877 | -0.01(-0.24%) |
Nov 27, 2002 | 5.846 | 5.965 | 5.816 | 5.965 | 1,818,549 | +0.18(+3.12%) |
Nov 26, 2002 | 6.033 | 6.045 | 5.764 | 5.785 | 2,378,422 | -0.26(-4.31%) |
Nov 25, 2002 | 6.095 | 6.113 | 5.957 | 6.045 | 2,060,340 | -0.03(-0.54%) |
Nov 22, 2002 | 6.173 | 6.175 | 6.043 | 6.078 | 1,520,698 | -0.09(-1.53%) |
Nov 21, 2002 | 6.117 | 6.246 | 6.070 | 6.173 | 2,710,641 | +0.06(+1.04%) |
Nov 20, 2002 | 5.801 | 6.113 | 5.787 | 6.109 | 2,045,472 | +0.31(+5.30%) |
Nov 19, 2002 | 5.752 | 5.910 | 5.740 | 5.801 | 1,915,071 | +0.05(+0.89%) |
Nov 18, 2002 | 5.711 | 5.799 | 5.663 | 5.750 | 1,911,902 | +0.05(+0.83%) |
Nov 15, 2002 | 5.744 | 5.820 | 5.674 | 5.703 | 3,011,904 | -0.06(-0.96%) |
Nov 14, 2002 | 5.551 | 5.773 | 5.549 | 5.758 | 2,840,311 | +0.23(+4.12%) |
Nov 13, 2002 | 5.900 | 5.957 | 5.483 | 5.530 | 5,549,977 | -0.37(-6.32%) |
Nov 12, 2002 | 6.146 | 6.216 | 5.892 | 5.904 | 2,544,166 | -0.22(-3.65%) |
Nov 11, 2002 | 6.099 | 6.257 | 6.064 | 6.127 | 2,560,984 | -0.01(-0.23%) |
Nov 08, 2002 | 6.154 | 6.224 | 6.031 | 6.142 | 1,909,221 | +0.01(+0.13%) |
Nov 07, 2002 | 6.326 | 6.345 | 6.068 | 6.134 | 2,168,074 | -0.17(-2.76%) |
Nov 06, 2002 | 6.158 | 6.339 | 6.154 | 6.308 | 5,811,754 | +0.15(+2.36%) |
Nov 05, 2002 | 6.033 | 6.195 | 5.933 | 6.162 | 2,727,946 | +0.12(+1.97%) |
Nov 04, 2002 | 6.205 | 6.267 | 6.015 | 6.043 | 1,451,719 | -0.15(-2.45%) |
Nov 01, 2002 | 5.933 | 6.205 | 5.908 | 6.195 | 1,956,750 | +0.26(+4.43%) |
Oct 31, 2002 | 5.980 | 6.134 | 5.869 | 5.933 | 3,120,798 | -0.02(-0.34%) |
Oct 30, 2002 | 5.713 | 6.002 | 5.711 | 5.953 | 1,709,424 | +0.24(+4.22%) |
Oct 29, 2002 | 5.697 | 5.793 | 5.600 | 5.712 | 2,022,378 | -0.01(-0.20%) |
Oct 28, 2002 | 5.690 | 5.896 | 5.656 | 5.723 | 2,526,616 | +0.00(+0.07%) |
Oct 25, 2002 | 5.920 | 6.013 | 5.633 | 5.719 | 2,753,295 | -0.21(-3.46%) |
Oct 24, 2002 | 6.142 | 6.226 | 5.873 | 5.924 | 2,422,539 | -0.22(-3.64%) |
Oct 23, 2002 | 5.980 | 6.154 | 5.918 | 6.148 | 3,229,808 | +0.14(+2.36%) |
Oct 22, 2002 | 6.033 | 6.037 | 5.855 | 6.006 | 2,289,700 | -0.04(-0.64%) |
Oct 21, 2002 | 5.959 | 6.058 | 5.793 | 6.045 | 1,620,632 | +0.08(+1.34%) |
Oct 18, 2002 | 5.955 | 6.062 | 5.824 | 5.965 | 3,215,671 | -0.01(-0.17%) |
Oct 17, 2002 | 5.803 | 5.996 | 5.793 | 5.976 | 2,657,393 | +0.18(+3.15%) |
Oct 16, 2002 | 5.885 | 5.949 | 5.654 | 5.793 | 2,004,392 | -0.11(-1.94%) |
Oct 15, 2002 | 5.658 | 5.951 | 5.654 | 5.908 | 4,308,849 | +0.28(+4.96%) |
Oct 14, 2002 | 5.334 | 5.631 | 5.280 | 5.629 | 2,463,193 | +0.30(+5.58%) |
Oct 11, 2002 | 5.126 | 5.397 | 5.124 | 5.331 | 2,155,163 | +0.20(+3.96%) |
Oct 10, 2002 | 5.005 | 5.141 | 4.915 | 5.128 | 2,694,797 | +0.12(+2.38%) |
Oct 09, 2002 | 5.114 | 5.176 | 4.999 | 5.009 | 1,610,395 | -0.11(-2.16%) |
Oct 08, 2002 | 5.128 | 5.237 | 4.979 | 5.120 | 2,361,604 | -0.04(-0.79%) |
Oct 07, 2002 | 5.303 | 5.405 | 5.145 | 5.161 | 2,219,747 | -0.15(-2.74%) |
Oct 04, 2002 | 5.266 | 5.407 | 5.227 | 5.307 | 3,092,448 | +0.04(+0.74%) |
Oct 03, 2002 | 5.241 | 5.422 | 5.128 | 5.268 | 3,235,902 | +0.02(+0.47%) |
Oct 02, 2002 | 5.003 | 5.578 | 4.993 | 5.243 | 6,659,241 | +0.00(+0.00%) |
Oct 01, 2002 | 5.098 | 5.307 | 5.057 | 5.243 | 6,323,354 | +0.01(+0.20%) |
Sep 30, 2002 | 5.239 | 5.313 | 5.028 | 5.233 | 3,371,422 | -0.00(-0.04%) |
Sep 27, 2002 | 5.231 | 5.391 | 5.124 | 5.235 | 3,991,986 | -0.02(-0.43%) |
Sep 26, 2002 | 5.048 | 5.264 | 5.042 | 5.258 | 2,809,599 | +0.22(+4.31%) |
Sep 25, 2002 | 4.780 | 5.061 | 4.751 | 5.040 | 3,319,749 | +0.27(+5.72%) |
Sep 24, 2002 | 4.942 | 4.979 | 4.728 | 4.767 | 2,856,987 | -0.17(-3.49%) |
Sep 23, 2002 | 4.911 | 5.065 | 4.841 | 4.940 | 2,341,320 | +0.07(+1.39%) |
Sep 20, 2002 | 5.026 | 5.122 | 4.854 | 4.872 | 2,542,947 | -0.14(-2.70%) |
Sep 19, 2002 | 5.192 | 5.251 | 4.993 | 5.007 | 1,368,360 | -0.18(-3.56%) |
Sep 18, 2002 | 5.128 | 5.251 | 5.108 | 5.192 | 2,831,360 | +0.07(+1.44%) |
Sep 17, 2002 | 5.223 | 5.223 | 4.975 | 5.118 | 2,943,413 | -0.15(-2.88%) |
Sep 16, 2002 | 5.208 | 5.305 | 5.117 | 5.270 | 1,536,580 | +0.08(+1.54%) |
Sep 13, 2002 | 5.104 | 5.237 | 5.036 | 5.190 | 2,329,525 | +0.07(+1.40%) |
Sep 12, 2002 | 5.130 | 5.219 | 5.077 | 5.118 | 3,228,053 | -0.04(-0.80%) |
Sep 11, 2002 | 5.151 | 5.352 | 5.118 | 5.159 | 2,159,055 | +0.02(+0.36%) |
Sep 10, 2002 | 4.966 | 5.190 | 4.954 | 5.141 | 2,826,661 | +0.19(+3.85%) |
Sep 09, 2002 | 4.907 | 5.011 | 4.856 | 4.950 | 1,975,735 | +0.00(+0.04%) |
Sep 06, 2002 | 4.730 | 4.962 | 4.718 | 4.948 | 3,350,626 | +0.32(+6.96%) |
Sep 05, 2002 | 4.577 | 4.718 | 4.509 | 4.626 | 3,998,567 | +0.03(+0.67%) |
Sep 04, 2002 | 4.812 | 4.870 | 4.499 | 4.595 | 5,801,273 | -0.19(-3.90%) |