Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.102 | 4.185 | 4.075 | 4.181 | 4,019,429 | +0.04(+0.92%) |
May 29, 2003 | 4.165 | 4.219 | 4.113 | 4.143 | 2,429,036 | -0.03(-0.70%) |
May 28, 2003 | 4.104 | 4.219 | 4.087 | 4.172 | 4,529,657 | +0.03(+0.70%) |
May 27, 2003 | 4.021 | 4.156 | 4.001 | 4.143 | 5,586,651 | +0.01(+0.27%) |
May 23, 2003 | 4.091 | 4.149 | 4.080 | 4.131 | 6,994,788 | +0.07(+1.71%) |
May 22, 2003 | 4.006 | 4.073 | 4.006 | 4.062 | 7,068,314 | +0.18(+4.62%) |
May 21, 2003 | 3.815 | 3.927 | 3.793 | 3.882 | 5,572,837 | +0.27(+7.39%) |
May 20, 2003 | 3.609 | 3.678 | 3.568 | 3.615 | 2,669,667 | +0.00(+0.00%) |
May 19, 2003 | 3.692 | 3.705 | 3.595 | 3.615 | 3,121,965 | -0.19(-4.96%) |
May 16, 2003 | 3.694 | 3.844 | 3.685 | 3.804 | 4,096,075 | +0.26(+7.48%) |
May 15, 2003 | 3.543 | 3.575 | 3.512 | 3.539 | 2,971,348 | +0.03(+0.77%) |
May 14, 2003 | 3.564 | 3.570 | 3.490 | 3.512 | 2,531,527 | -0.04(-1.26%) |
May 13, 2003 | 3.557 | 3.611 | 3.546 | 3.557 | 1,500,379 | -0.06(-1.55%) |
May 12, 2003 | 3.561 | 3.635 | 3.537 | 3.613 | 842,208 | -0.01(-0.31%) |
May 09, 2003 | 3.582 | 3.647 | 3.552 | 3.624 | 1,363,130 | +0.09(+2.54%) |
May 08, 2003 | 3.680 | 3.680 | 3.521 | 3.534 | 3,967,293 | -0.15(-3.96%) |
May 07, 2003 | 3.701 | 3.714 | 3.647 | 3.680 | 2,412,994 | -0.03(-0.91%) |
May 06, 2003 | 3.662 | 3.768 | 3.591 | 3.714 | 3,694,132 | +0.02(+0.49%) |
May 05, 2003 | 3.662 | 3.705 | 3.620 | 3.696 | 1,809,189 | +0.11(+3.07%) |
May 02, 2003 | 3.543 | 3.635 | 3.537 | 3.586 | 1,587,719 | -0.13(-3.39%) |
May 01, 2003 | 3.667 | 3.714 | 3.606 | 3.712 | 1,455,372 | +0.03(+0.79%) |
Apr 30, 2003 | 3.662 | 3.739 | 3.642 | 3.683 | 1,798,048 | +0.11(+3.21%) |
Apr 29, 2003 | 3.552 | 3.600 | 3.499 | 3.568 | 2,536,875 | +0.02(+0.44%) |
Apr 28, 2003 | 3.418 | 3.552 | 3.418 | 3.552 | 1,885,388 | +0.16(+4.83%) |
Apr 25, 2003 | 3.445 | 3.454 | 3.371 | 3.389 | 599,795 | -0.10(-2.89%) |
Apr 24, 2003 | 3.537 | 3.552 | 3.456 | 3.490 | 1,399,225 | -0.01(-0.32%) |
Apr 23, 2003 | 3.494 | 3.519 | 3.447 | 3.501 | 1,357,783 | +0.01(+0.39%) |
Apr 22, 2003 | 3.346 | 3.521 | 3.344 | 3.487 | 1,976,294 | +0.04(+1.24%) |
Apr 21, 2003 | 3.420 | 3.456 | 3.416 | 3.445 | 576,623 | -0.01(-0.32%) |
Apr 17, 2003 | 3.366 | 3.458 | 3.339 | 3.456 | 1,035,604 | +0.13(+3.98%) |
Apr 16, 2003 | 3.398 | 3.427 | 3.321 | 3.324 | 3,357,248 | +0.06(+1.72%) |
Apr 15, 2003 | 3.249 | 3.294 | 3.225 | 3.267 | 757,542 | +0.05(+1.61%) |
Apr 14, 2003 | 3.200 | 3.238 | 3.171 | 3.216 | 1,928,167 | +0.11(+3.39%) |
Apr 11, 2003 | 3.131 | 3.153 | 3.072 | 3.110 | 4,370,127 | -0.01(-0.29%) |
Apr 10, 2003 | 3.169 | 3.178 | 3.050 | 3.119 | 2,426,808 | -0.04(-1.28%) |
Apr 09, 2003 | 3.205 | 3.225 | 3.155 | 3.160 | 3,152,266 | -0.16(-4.87%) |
Apr 08, 2003 | 3.265 | 3.321 | 3.227 | 3.321 | 2,025,757 | +0.09(+2.78%) |
Apr 07, 2003 | 3.332 | 3.337 | 3.229 | 3.232 | 1,546,277 | +0.04(+1.34%) |
Apr 04, 2003 | 3.198 | 3.238 | 3.162 | 3.189 | 638,563 | +0.00(+0.07%) |
Apr 03, 2003 | 3.173 | 3.209 | 3.108 | 3.187 | 3,672,742 | +0.04(+1.14%) |
Apr 02, 2003 | 3.153 | 3.196 | 3.131 | 3.151 | 2,804,243 | +0.07(+2.26%) |
Apr 01, 2003 | 3.021 | 3.104 | 2.998 | 3.081 | 1,056,103 | +0.07(+2.46%) |
Mar 31, 2003 | 3.005 | 3.036 | 2.949 | 3.007 | 1,702,687 | -0.19(-5.96%) |
Mar 28, 2003 | 3.151 | 3.234 | 3.137 | 3.198 | 1,360,456 | -0.04(-1.25%) |
Mar 27, 2003 | 3.178 | 3.290 | 3.157 | 3.238 | 1,724,522 | -0.04(-1.16%) |
Mar 26, 2003 | 3.281 | 3.332 | 3.243 | 3.276 | 5,525,602 | -0.01(-0.41%) |
Mar 25, 2003 | 3.272 | 3.292 | 3.196 | 3.290 | 2,016,399 | +0.04(+1.31%) |
Mar 24, 2003 | 3.308 | 3.326 | 3.220 | 3.247 | 1,133,639 | -0.24(-6.89%) |
Mar 21, 2003 | 3.413 | 3.557 | 3.389 | 3.487 | 2,262,377 | +0.14(+4.23%) |
Mar 20, 2003 | 3.344 | 3.364 | 3.256 | 3.346 | 3,349,227 | -0.10(-2.93%) |
Mar 19, 2003 | 3.391 | 3.485 | 3.290 | 3.447 | 6,093,313 | +0.13(+3.78%) |
Mar 18, 2003 | 3.404 | 3.404 | 3.294 | 3.321 | 2,223,163 | -0.05(-1.40%) |
Mar 17, 2003 | 3.135 | 3.407 | 3.110 | 3.368 | 2,783,744 | +0.19(+5.85%) |
Mar 14, 2003 | 3.198 | 3.252 | 3.157 | 3.182 | 5,659,731 | +0.09(+2.90%) |
Mar 13, 2003 | 3.005 | 3.115 | 2.985 | 3.092 | 3,266,343 | +0.23(+8.08%) |
Mar 12, 2003 | 2.872 | 2.902 | 2.785 | 2.861 | 3,204,849 | -0.06(-1.92%) |
Mar 11, 2003 | 2.843 | 2.971 | 2.819 | 2.917 | 3,827,816 | +0.16(+5.69%) |
Mar 10, 2003 | 2.776 | 2.819 | 2.727 | 2.760 | 2,272,181 | -0.10(-3.61%) |
Mar 07, 2003 | 2.848 | 2.913 | 2.825 | 2.863 | 3,998,040 | -0.18(-5.90%) |
Mar 06, 2003 | 3.014 | 3.079 | 2.917 | 3.043 | 8,696,585 | -0.16(-4.98%) |
Mar 05, 2003 | 3.108 | 3.236 | 3.088 | 3.202 | 2,710,218 | +0.28(+9.52%) |
Mar 04, 2003 | 2.969 | 2.985 | 2.904 | 2.924 | 1,501,270 | -0.17(-5.44%) |
Mar 03, 2003 | 3.108 | 3.128 | 3.036 | 3.092 | 3,152,266 | -0.02(-0.72%) |
Feb 28, 2003 | 3.160 | 3.254 | 3.113 | 3.115 | 1,507,509 | +0.09(+2.97%) |
Feb 27, 2003 | 2.973 | 3.065 | 2.960 | 3.025 | 2,593,468 | +0.13(+4.66%) |
Feb 26, 2003 | 2.915 | 2.938 | 2.861 | 2.890 | 3,123,302 | -0.13(-4.24%) |
Feb 25, 2003 | 3.081 | 3.101 | 2.895 | 3.018 | 6,131,190 | -0.26(-8.00%) |
Feb 24, 2003 | 3.350 | 3.350 | 3.272 | 3.281 | 1,543,603 | -0.22(-6.22%) |
Feb 21, 2003 | 3.425 | 3.519 | 3.359 | 3.499 | 991,489 | +0.05(+1.50%) |
Feb 20, 2003 | 3.534 | 3.534 | 3.429 | 3.447 | 1,897,420 | -0.06(-1.73%) |
Feb 19, 2003 | 3.566 | 3.577 | 3.463 | 3.508 | 995,945 | -0.12(-3.34%) |
Feb 18, 2003 | 3.591 | 3.667 | 3.591 | 3.629 | 1,414,821 | +0.15(+4.19%) |
Feb 14, 2003 | 3.335 | 3.490 | 3.299 | 3.483 | 1,285,148 | +0.07(+1.97%) |
Feb 13, 2003 | 3.429 | 3.456 | 3.317 | 3.416 | 2,388,931 | +0.03(+0.79%) |
Feb 12, 2003 | 3.440 | 3.474 | 3.362 | 3.389 | 2,147,409 | -0.08(-2.27%) |
Feb 11, 2003 | 3.505 | 3.559 | 3.465 | 3.467 | 1,183,993 | +0.02(+0.65%) |
Feb 10, 2003 | 3.436 | 3.478 | 3.366 | 3.445 | 1,196,025 | +0.04(+1.32%) |
Feb 07, 2003 | 3.476 | 3.476 | 3.355 | 3.400 | 2,835,881 | -0.19(-5.37%) |
Feb 06, 2003 | 3.591 | 3.624 | 3.523 | 3.593 | 1,070,362 | -0.02(-0.68%) |
Feb 05, 2003 | 3.597 | 3.759 | 3.577 | 3.617 | 1,821,666 | -0.14(-3.76%) |
Feb 04, 2003 | 3.759 | 3.797 | 3.725 | 3.759 | 1,253,063 | -0.14(-3.62%) |
Feb 03, 2003 | 3.938 | 3.943 | 3.869 | 3.900 | 1,063,232 | +0.11(+2.78%) |
Jan 31, 2003 | 3.815 | 3.846 | 3.748 | 3.795 | 988,369 | +0.02(+0.65%) |
Jan 30, 2003 | 3.855 | 3.882 | 3.759 | 3.770 | 1,213,850 | -0.07(-1.81%) |
Jan 29, 2003 | 3.761 | 3.869 | 3.698 | 3.840 | 2,399,180 | +0.05(+1.36%) |
Jan 28, 2003 | 3.851 | 3.869 | 3.680 | 3.788 | 1,416,158 | -0.12(-2.99%) |
Jan 27, 2003 | 3.905 | 3.983 | 3.855 | 3.905 | 1,400,561 | -0.07(-1.70%) |
Jan 24, 2003 | 4.152 | 4.152 | 3.938 | 3.972 | 2,660,310 | -0.11(-2.64%) |
Jan 23, 2003 | 4.062 | 4.129 | 3.970 | 4.080 | 1,683,526 | +0.18(+4.48%) |
Jan 22, 2003 | 3.867 | 3.986 | 3.844 | 3.905 | 1,168,397 | +0.00(+0.00%) |
Jan 21, 2003 | 3.990 | 4.001 | 3.887 | 3.905 | 1,797,603 | -0.15(-3.60%) |
Jan 17, 2003 | 4.073 | 4.167 | 4.008 | 4.051 | 2,548,015 | -0.13(-3.01%) |
Jan 16, 2003 | 4.172 | 4.241 | 4.134 | 4.176 | 764,226 | +0.03(+0.81%) |
Jan 15, 2003 | 4.179 | 4.192 | 4.129 | 4.143 | 1,140,323 | -0.02(-0.59%) |
Jan 14, 2003 | 4.185 | 4.223 | 4.087 | 4.167 | 1,405,909 | +0.06(+1.42%) |
Jan 13, 2003 | 4.196 | 4.203 | 4.010 | 4.109 | 1,195,134 | -0.04(-1.08%) |
Jan 10, 2003 | 4.073 | 4.181 | 4.066 | 4.154 | 1,299,407 | +0.00(+0.11%) |
Jan 09, 2003 | 4.051 | 4.158 | 4.046 | 4.149 | 2,406,756 | +0.20(+4.94%) |
Jan 08, 2003 | 3.952 | 3.994 | 3.925 | 3.954 | 1,669,712 | -0.01(-0.34%) |
Jan 07, 2003 | 4.028 | 4.037 | 3.920 | 3.968 | 2,466,022 | -0.12(-2.96%) |
Jan 06, 2003 | 4.026 | 4.140 | 4.026 | 4.089 | 2,994,074 | +0.23(+6.05%) |
Jan 03, 2003 | 3.925 | 3.961 | 3.806 | 3.855 | 2,195,535 | +0.02(+0.59%) |
Jan 02, 2003 | 3.739 | 3.849 | 3.727 | 3.833 | 3,147,810 | +0.23(+6.28%) |
Dec 31, 2002 | 3.640 | 3.642 | 3.548 | 3.606 | 1,803,841 | +0.09(+2.62%) |
Dec 30, 2002 | 3.512 | 3.537 | 3.492 | 3.514 | 1,551,179 | +0.02(+0.58%) |
Dec 27, 2002 | 3.548 | 3.591 | 3.481 | 3.494 | 1,829,241 | -0.11(-3.11%) |
Dec 26, 2002 | 3.512 | 3.620 | 3.487 | 3.606 | 1,405,463 | +0.02(+0.44%) |
Dec 24, 2002 | 3.534 | 3.617 | 3.534 | 3.591 | 897,464 | -0.03(-0.81%) |
Dec 23, 2002 | 3.651 | 3.678 | 3.591 | 3.620 | 2,008,823 | -0.06(-1.59%) |
Dec 20, 2002 | 3.660 | 3.725 | 3.642 | 3.678 | 3,439,241 | +0.07(+1.99%) |
Dec 19, 2002 | 3.626 | 3.683 | 3.559 | 3.606 | 2,236,977 | +0.03(+0.94%) |
Dec 18, 2002 | 3.644 | 3.653 | 3.557 | 3.573 | 3,228,466 | +0.01(+0.19%) |
Dec 17, 2002 | 3.613 | 3.665 | 3.543 | 3.566 | 1,744,129 | -0.06(-1.61%) |
Dec 16, 2002 | 3.546 | 3.658 | 3.534 | 3.624 | 2,589,903 | +0.11(+3.19%) |
Dec 13, 2002 | 3.517 | 3.564 | 3.460 | 3.512 | 2,729,380 | -0.10(-2.79%) |
Dec 12, 2002 | 3.660 | 3.676 | 3.557 | 3.613 | 2,942,828 | -0.04(-1.17%) |
Dec 11, 2002 | 3.633 | 3.692 | 3.620 | 3.656 | 2,190,188 | +0.11(+3.04%) |
Dec 10, 2002 | 3.501 | 3.586 | 3.481 | 3.548 | 2,245,889 | +0.10(+2.93%) |
Dec 09, 2002 | 3.517 | 3.519 | 3.433 | 3.447 | 2,412,549 | -0.19(-5.30%) |
Dec 06, 2002 | 3.521 | 3.653 | 3.501 | 3.640 | 2,728,934 | +0.02(+0.62%) |
Dec 05, 2002 | 3.766 | 3.766 | 3.564 | 3.617 | 5,532,286 | +0.03(+0.75%) |
Dec 04, 2002 | 3.635 | 3.680 | 3.550 | 3.591 | 10,125,220 | +0.19(+5.47%) |
Dec 03, 2002 | 3.525 | 3.541 | 3.350 | 3.404 | 10,446,953 | -0.25(-6.82%) |
Dec 02, 2002 | 3.876 | 3.896 | 3.613 | 3.653 | 4,850,944 | +0.02(+0.49%) |
Nov 29, 2002 | 3.748 | 3.768 | 3.624 | 3.635 | 3,482,911 | +0.08(+2.21%) |
Nov 27, 2002 | 3.546 | 3.575 | 3.512 | 3.557 | 8,745,156 | +0.21(+6.16%) |
Nov 26, 2002 | 3.364 | 3.478 | 3.341 | 3.350 | 10,753,980 | +0.05(+1.56%) |
Nov 25, 2002 | 3.267 | 3.341 | 3.254 | 3.299 | 5,057,708 | +0.08(+2.51%) |
Nov 22, 2002 | 3.099 | 3.297 | 3.099 | 3.218 | 8,676,086 | +0.08(+2.43%) |
Nov 21, 2002 | 2.996 | 3.184 | 2.973 | 3.142 | 16,133,421 | +0.51(+19.45%) |
Nov 20, 2002 | 2.482 | 2.639 | 2.482 | 2.630 | 11,386,305 | +0.10(+4.08%) |
Nov 19, 2002 | 2.509 | 2.567 | 2.502 | 2.527 | 5,525,156 | -0.07(-2.51%) |
Nov 18, 2002 | 2.619 | 2.648 | 2.587 | 2.592 | 7,524,622 | -0.10(-3.75%) |
Nov 15, 2002 | 2.653 | 2.724 | 2.585 | 2.693 | 7,960,877 | -0.02(-0.91%) |
Nov 14, 2002 | 2.769 | 2.807 | 2.657 | 2.718 | 6,000,180 | +0.02(+0.75%) |
Nov 13, 2002 | 2.635 | 2.980 | 2.626 | 2.697 | 16,495,704 | -0.13(-4.60%) |
Nov 12, 2002 | 2.877 | 2.929 | 2.810 | 2.828 | 5,604,921 | -0.21(-6.80%) |
Nov 11, 2002 | 3.099 | 3.142 | 3.027 | 3.034 | 6,856,202 | -0.10(-3.15%) |
Nov 08, 2002 | 3.074 | 3.160 | 3.039 | 3.133 | 5,721,671 | +0.13(+4.18%) |
Nov 07, 2002 | 2.998 | 3.063 | 2.917 | 3.007 | 2,992,737 | -0.08(-2.55%) |
Nov 06, 2002 | 3.032 | 3.110 | 2.998 | 3.086 | 3,732,900 | +0.13(+4.56%) |
Nov 05, 2002 | 2.861 | 3.009 | 2.854 | 2.951 | 7,891,362 | +0.25(+9.13%) |
Nov 04, 2002 | 2.872 | 2.881 | 2.668 | 2.704 | 5,896,797 | -0.10(-3.45%) |
Nov 01, 2002 | 2.715 | 2.816 | 2.693 | 2.801 | 3,488,259 | +0.08(+2.97%) |
Oct 31, 2002 | 2.637 | 2.839 | 2.637 | 2.720 | 5,207,880 | -0.06(-2.18%) |
Oct 30, 2002 | 2.731 | 2.794 | 2.682 | 2.780 | 6,510,852 | +0.08(+2.91%) |
Oct 29, 2002 | 2.861 | 2.872 | 2.675 | 2.702 | 6,760,841 | -0.21(-7.31%) |
Oct 28, 2002 | 2.955 | 2.996 | 2.895 | 2.915 | 3,906,244 | +0.11(+4.09%) |
Oct 25, 2002 | 2.756 | 2.828 | 2.715 | 2.801 | 14,170,495 | +0.04(+1.63%) |
Oct 24, 2002 | 2.776 | 2.810 | 2.715 | 2.756 | 9,937,171 | -0.02(-0.57%) |
Oct 23, 2002 | 2.778 | 2.810 | 2.648 | 2.771 | 8,751,395 | -0.18(-6.23%) |
Oct 22, 2002 | 2.978 | 3.039 | 2.897 | 2.955 | 4,362,106 | -0.31(-9.55%) |
Oct 21, 2002 | 3.187 | 3.310 | 3.153 | 3.267 | 2,776,169 | +0.01(+0.41%) |
Oct 18, 2002 | 3.126 | 3.315 | 3.090 | 3.254 | 4,566,197 | -0.01(-0.34%) |
Oct 17, 2002 | 2.976 | 3.310 | 2.976 | 3.265 | 3,763,202 | +0.31(+10.56%) |
Oct 16, 2002 | 3.151 | 3.175 | 2.931 | 2.953 | 4,006,061 | +0.00(+0.15%) |
Oct 15, 2002 | 2.915 | 2.958 | 2.854 | 2.949 | 2,252,128 | +0.23(+8.42%) |
Oct 14, 2002 | 2.641 | 2.727 | 2.641 | 2.720 | 1,975,402 | -0.05(-1.70%) |
Oct 11, 2002 | 2.745 | 2.816 | 2.677 | 2.767 | 2,433,938 | +0.13(+4.76%) |
Oct 10, 2002 | 2.536 | 2.675 | 2.498 | 2.641 | 2,327,882 | +0.21(+8.48%) |
Oct 09, 2002 | 2.469 | 2.511 | 2.424 | 2.435 | 2,448,643 | -0.10(-3.90%) |
Oct 08, 2002 | 2.529 | 2.592 | 2.448 | 2.534 | 2,735,618 | +0.07(+2.82%) |
Oct 07, 2002 | 2.547 | 2.569 | 2.457 | 2.464 | 2,367,096 | -0.22(-8.12%) |
Oct 04, 2002 | 2.771 | 2.774 | 2.626 | 2.682 | 2,028,876 | -0.12(-4.40%) |
Oct 03, 2002 | 2.837 | 2.917 | 2.780 | 2.805 | 3,143,800 | +0.01(+0.24%) |
Oct 02, 2002 | 2.711 | 2.933 | 2.709 | 2.798 | 3,505,192 | +0.05(+1.80%) |
Oct 01, 2002 | 2.693 | 2.794 | 2.599 | 2.749 | 4,060,871 | +0.19(+7.55%) |
Sep 30, 2002 | 2.592 | 2.603 | 2.446 | 2.556 | 3,064,481 | -0.23(-8.15%) |
Sep 27, 2002 | 2.854 | 2.854 | 2.780 | 2.783 | 1,676,396 | -0.08(-2.90%) |
Sep 26, 2002 | 2.805 | 2.890 | 2.760 | 2.866 | 4,212,826 | +0.11(+3.82%) |
Sep 25, 2002 | 2.785 | 2.877 | 2.612 | 2.760 | 6,778,220 | +0.07(+2.59%) |
Sep 24, 2002 | 2.531 | 2.727 | 2.522 | 2.691 | 3,696,360 | -0.00(-0.08%) |
Sep 23, 2002 | 2.704 | 2.731 | 2.608 | 2.693 | 3,519,006 | -0.20(-7.05%) |
Sep 20, 2002 | 2.944 | 3.108 | 2.668 | 2.897 | 4,331,804 | -0.21(-6.79%) |
Sep 19, 2002 | 2.985 | 3.146 | 2.978 | 3.108 | 7,514,818 | +0.06(+1.91%) |
Sep 18, 2002 | 3.016 | 3.074 | 2.917 | 3.050 | 7,511,254 | +0.16(+5.59%) |
Sep 17, 2002 | 3.003 | 3.007 | 2.861 | 2.888 | 2,808,253 | -0.02(-0.62%) |
Sep 16, 2002 | 2.960 | 3.007 | 2.875 | 2.906 | 1,667,484 | -0.04(-1.30%) |
Sep 13, 2002 | 2.890 | 2.985 | 2.884 | 2.944 | 2,879,106 | -0.15(-4.79%) |
Sep 12, 2002 | 3.074 | 3.164 | 3.045 | 3.092 | 4,727,509 | +0.00(+0.15%) |
Sep 11, 2002 | 3.115 | 3.184 | 3.043 | 3.088 | 47,502,352 | +0.09(+2.92%) |
Sep 10, 2002 | 2.946 | 3.000 | 2.920 | 3.000 | 5,445,391 | +0.05(+1.83%) |
Sep 09, 2002 | 2.870 | 2.971 | 2.812 | 2.946 | 3,277,484 | +0.03(+1.08%) |
Sep 06, 2002 | 2.866 | 2.967 | 2.783 | 2.915 | 5,157,525 | +0.37(+14.35%) |
Sep 05, 2002 | 2.632 | 2.632 | 2.457 | 2.549 | 7,062,521 | -0.09(-3.32%) |
Sep 04, 2002 | 2.590 | 2.664 | 2.525 | 2.637 | 6,375,386 | +0.01(+0.26%) |
Sep 03, 2002 | 2.709 | 2.738 | 2.619 | 2.630 | 5,665,079 | -0.28(-9.57%) |
Aug 30, 2002 | 2.866 | 3.007 | 2.807 | 2.908 | 597,344,320 | +0.06(+2.13%) |
Aug 29, 2002 | 2.760 | 2.967 | 2.751 | 2.848 | 6,839,269 | -0.01(-0.39%) |
Aug 28, 2002 | 2.819 | 2.868 | 2.765 | 2.859 | 6,580,813 | -0.11(-3.78%) |
Aug 27, 2002 | 3.007 | 3.054 | 2.890 | 2.971 | 8,087,877 | +0.19(+6.69%) |
Aug 26, 2002 | 2.828 | 2.839 | 2.704 | 2.785 | 5,511,788 | -0.02(-0.72%) |
Aug 23, 2002 | 2.825 | 2.870 | 2.801 | 2.805 | 222,806 | -0.12(-4.21%) |
Aug 22, 2002 | 2.917 | 2.962 | 2.825 | 2.929 | 6,181,990 | -0.02(-0.61%) |
Aug 21, 2002 | 2.926 | 2.962 | 2.828 | 2.946 | 10,404,619 | +0.13(+4.54%) |
Aug 20, 2002 | 2.693 | 2.895 | 2.688 | 2.819 | 12,974,916 | +0.63(+28.69%) |
Aug 16, 2002 | 2.038 | 2.233 | 1.997 | 2.190 | 16,539,374 | -0.23(-9.63%) |
Aug 15, 2002 | 2.316 | 2.435 | 2.244 | 2.424 | 13,183,462 | -0.19(-7.38%) |
Aug 14, 2002 | 2.991 | 3.025 | 2.558 | 2.617 | 31,984,324 | -0.78(-22.93%) |
Aug 07, 2002 | 3.577 | 3.579 | 3.198 | 3.395 | 4,871,442 | +0.07(+2.23%) |
Aug 06, 2002 | 3.240 | 3.391 | 3.220 | 3.321 | 2,892,028 | +0.19(+6.17%) |
Aug 05, 2002 | 3.299 | 3.368 | 3.108 | 3.128 | 2,376,008 | -0.11(-3.53%) |
Aug 02, 2002 | 3.332 | 3.353 | 3.191 | 3.243 | 1,741,455 | -0.16(-4.62%) |
Aug 01, 2002 | 3.579 | 3.613 | 3.321 | 3.400 | 2,107,749 | -0.16(-4.48%) |
Jul 31, 2002 | 3.703 | 3.709 | 3.490 | 3.559 | 1,991,890 | -0.14(-3.88%) |
Jul 30, 2002 | 3.678 | 3.801 | 3.550 | 3.703 | 3,015,909 | -0.10(-2.71%) |
Jul 29, 2002 | 3.597 | 3.846 | 3.586 | 3.806 | 3,276,147 | +0.32(+9.07%) |
Jul 26, 2002 | 3.350 | 3.523 | 3.299 | 3.490 | 4,578,228 | +0.13(+3.94%) |
Jul 25, 2002 | 3.384 | 3.564 | 3.276 | 3.357 | 2,819,839 | -0.27(-7.37%) |
Jul 24, 2002 | 3.016 | 3.624 | 2.998 | 3.624 | 4,489,551 | +0.19(+5.56%) |
Jul 23, 2002 | 3.613 | 3.613 | 3.433 | 3.433 | 4,830,445 | -0.22(-6.08%) |
Jul 22, 2002 | 3.837 | 3.925 | 3.593 | 3.656 | 5,593,335 | -0.23(-5.95%) |
Jul 19, 2002 | 3.927 | 4.055 | 3.840 | 3.887 | 4,724,835 | +0.13(+3.40%) |
Jul 17, 2002 | 3.772 | 3.815 | 3.658 | 3.759 | 4,848,715 | -0.00(-0.12%) |
Jul 12, 2002 | 3.759 | 3.905 | 3.658 | 3.763 | 3,945,012 | -0.03(-0.77%) |
Jul 11, 2002 | 3.635 | 3.793 | 3.537 | 3.793 | 4,513,169 | +0.19(+5.16%) |
Jul 10, 2002 | 3.950 | 4.001 | 3.602 | 3.606 | 9,486,657 | -0.34(-8.69%) |
Jul 09, 2002 | 3.965 | 4.104 | 3.725 | 3.950 | 11,975,405 | -0.06(-1.46%) |
Jul 08, 2002 | 3.876 | 4.033 | 3.882 | 4.008 | 5,489,507 | +0.13(+3.42%) |
Jul 05, 2002 | 3.534 | 3.923 | 3.591 | 3.876 | 7,559,825 | +0.36(+10.28%) |
Jul 04, 2002 | 3.366 | 3.546 | 3.007 | 3.514 | 33,023,492 | +0.00(+0.00%) |
Jul 03, 2002 | 3.366 | 3.546 | 3.007 | 3.514 | 33,022,602 | -0.47(-11.82%) |
Jul 02, 2002 | 3.476 | 4.196 | 3.815 | 3.986 | 35,327,312 | -1.05(-20.89%) |
Jul 01, 2002 | 5.336 | 5.442 | 4.991 | 5.038 | 7,455,106 | +0.21(+4.42%) |
Jun 28, 2002 | 4.600 | 5.027 | 4.560 | 4.825 | 3,772,560 | +0.15(+3.12%) |
Jun 27, 2002 | 4.814 | 4.912 | 4.376 | 4.679 | 8,755,851 | +0.07(+1.41%) |
Jun 26, 2002 | 4.028 | 4.820 | 4.010 | 4.614 | 11,227,667 | +0.17(+3.84%) |
Jun 25, 2002 | 4.421 | 4.488 | 4.279 | 4.443 | 5,769,352 | -0.77(-14.69%) |
Jun 21, 2002 | 5.464 | 5.572 | 5.108 | 5.209 | 3,376,410 | -0.47(-8.33%) |
Jun 20, 2002 | 5.868 | 5.891 | 5.653 | 5.682 | 3,061,807 | -0.39(-6.43%) |
Jun 19, 2002 | 6.196 | 6.261 | 6.064 | 6.073 | 1,967,381 | -0.41(-6.27%) |
Jun 18, 2002 | 6.331 | 6.506 | 6.322 | 6.479 | 1,635,845 | +0.08(+1.26%) |
Jun 17, 2002 | 6.153 | 6.398 | 6.099 | 6.398 | 1,472,305 | +0.42(+6.98%) |
Jun 14, 2002 | 5.779 | 5.981 | 5.633 | 5.981 | 2,411,658 | -0.35(-5.60%) |
Jun 12, 2002 | 6.443 | 6.526 | 6.171 | 6.335 | 2,550,689 | -0.19(-2.89%) |
Jun 11, 2002 | 6.586 | 6.687 | 6.521 | 6.524 | 1,883,160 | +0.09(+1.47%) |
Jun 10, 2002 | 6.396 | 6.508 | 6.358 | 6.429 | 3,936,991 | +0.11(+1.78%) |
Jun 07, 2002 | 6.227 | 6.349 | 6.158 | 6.317 | 3,171,873 | -0.21(-3.26%) |
Jun 06, 2002 | 6.717 | 6.726 | 6.517 | 6.530 | 1,610,000 | -0.03(-0.51%) |