Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.995 | 4.038 | 3.974 | 4.015 | 6,722,616 | +0.04(+1.03%) |
Jun 27, 2003 | 3.909 | 3.978 | 3.898 | 3.974 | 4,875,387 | +0.05(+1.28%) |
Jun 26, 2003 | 3.882 | 3.929 | 3.855 | 3.924 | 5,791,271 | +0.01(+0.31%) |
Jun 25, 2003 | 3.959 | 4.005 | 3.885 | 3.912 | 3,457,755 | -0.06(-1.57%) |
Jun 24, 2003 | 3.946 | 4.008 | 3.938 | 3.974 | 3,867,473 | +0.03(+0.65%) |
Jun 23, 2003 | 3.980 | 3.986 | 3.912 | 3.948 | 3,447,080 | -0.05(-1.29%) |
Jun 20, 2003 | 3.993 | 4.016 | 3.966 | 4.000 | 5,188,290 | +0.02(+0.62%) |
Jun 19, 2003 | 3.939 | 4.061 | 3.936 | 3.976 | 8,463,826 | +0.06(+1.60%) |
Jun 18, 2003 | 3.909 | 3.973 | 3.844 | 3.913 | 7,361,673 | +0.01(+0.21%) |
Jun 17, 2003 | 3.882 | 3.933 | 3.859 | 3.905 | 3,057,976 | +0.03(+0.70%) |
Jun 16, 2003 | 3.828 | 3.878 | 3.794 | 3.878 | 4,916,617 | +0.03(+0.78%) |
Jun 13, 2003 | 3.870 | 3.894 | 3.811 | 3.848 | 2,389,838 | +0.01(+0.18%) |
Jun 12, 2003 | 3.898 | 3.916 | 3.794 | 3.841 | 2,733,662 | -0.04(-0.91%) |
Jun 11, 2003 | 3.833 | 3.878 | 3.785 | 3.876 | 2,624,699 | +0.01(+0.35%) |
Jun 10, 2003 | 3.863 | 3.868 | 3.804 | 3.863 | 2,648,995 | +0.01(+0.25%) |
Jun 09, 2003 | 3.871 | 3.925 | 3.823 | 3.853 | 4,862,503 | -0.01(-0.35%) |
Jun 06, 2003 | 3.857 | 3.972 | 3.842 | 3.867 | 6,968,520 | +0.01(+0.25%) |
Jun 05, 2003 | 3.715 | 3.870 | 3.715 | 3.857 | 4,689,855 | +0.05(+1.21%) |
Jun 04, 2003 | 3.762 | 3.845 | 3.738 | 3.811 | 3,773,971 | +0.06(+1.52%) |
Jun 03, 2003 | 3.773 | 3.795 | 3.718 | 3.754 | 4,101,966 | -0.03(-0.75%) |
Jun 02, 2003 | 3.817 | 3.847 | 3.773 | 3.783 | 4,870,234 | -0.01(-0.39%) |
May 30, 2003 | 3.716 | 3.803 | 3.712 | 3.798 | 4,660,405 | +0.08(+2.04%) |
May 29, 2003 | 3.654 | 3.762 | 3.650 | 3.722 | 9,142,272 | +0.08(+2.32%) |
May 28, 2003 | 3.643 | 3.689 | 3.622 | 3.637 | 4,508,371 | -0.01(-0.19%) |
May 27, 2003 | 3.599 | 3.669 | 3.599 | 3.644 | 6,316,211 | +0.04(+1.25%) |
May 23, 2003 | 3.597 | 3.613 | 3.561 | 3.599 | 3,564,510 | +0.03(+0.76%) |
May 22, 2003 | 3.583 | 3.641 | 3.559 | 3.572 | 6,947,906 | -0.04(-0.98%) |
May 21, 2003 | 3.673 | 3.734 | 3.559 | 3.608 | 10,209,821 | +0.04(+0.99%) |
May 20, 2003 | 3.588 | 3.688 | 3.531 | 3.572 | 10,710,465 | -0.02(-0.45%) |
May 19, 2003 | 3.569 | 3.588 | 3.533 | 3.588 | 6,076,933 | +0.02(+0.57%) |
May 16, 2003 | 3.593 | 3.598 | 3.545 | 3.568 | 2,562,118 | -0.01(-0.42%) |
May 15, 2003 | 3.550 | 3.593 | 3.526 | 3.583 | 5,453,337 | +0.05(+1.46%) |
May 14, 2003 | 3.523 | 3.598 | 3.508 | 3.531 | 5,231,360 | +0.02(+0.54%) |
May 13, 2003 | 3.518 | 3.531 | 3.480 | 3.512 | 3,466,958 | -0.01(-0.27%) |
May 12, 2003 | 3.404 | 3.531 | 3.402 | 3.522 | 5,574,816 | +0.09(+2.57%) |
May 09, 2003 | 3.428 | 3.440 | 3.386 | 3.434 | 3,579,971 | +0.02(+0.64%) |
May 08, 2003 | 3.481 | 3.481 | 3.396 | 3.412 | 4,216,452 | -0.07(-2.07%) |
May 07, 2003 | 3.500 | 3.522 | 3.464 | 3.484 | 5,297,253 | -0.02(-0.47%) |
May 06, 2003 | 3.406 | 3.533 | 3.394 | 3.500 | 6,782,988 | +0.11(+3.37%) |
May 05, 2003 | 3.394 | 3.432 | 3.374 | 3.386 | 6,008,094 | -0.01(-0.24%) |
May 02, 2003 | 3.298 | 3.404 | 3.291 | 3.394 | 5,552,361 | +0.07(+2.13%) |
May 01, 2003 | 3.335 | 3.339 | 3.268 | 3.324 | 3,284,739 | -0.03(-0.93%) |
Apr 30, 2003 | 3.314 | 3.359 | 3.298 | 3.355 | 7,729,425 | -0.01(-0.28%) |
Apr 29, 2003 | 3.392 | 3.402 | 3.330 | 3.364 | 6,654,514 | -0.03(-0.92%) |
Apr 28, 2003 | 3.359 | 3.435 | 3.345 | 3.396 | 6,752,802 | +0.07(+2.00%) |
Apr 25, 2003 | 3.366 | 3.409 | 3.301 | 3.329 | 4,230,808 | -0.05(-1.57%) |
Apr 24, 2003 | 3.301 | 3.424 | 3.277 | 3.382 | 14,582,357 | +0.20(+6.41%) |
Apr 23, 2003 | 3.253 | 3.265 | 3.116 | 3.178 | 14,788,872 | -0.10(-2.90%) |
Apr 22, 2003 | 3.341 | 3.341 | 3.253 | 3.273 | 8,401,614 | -0.07(-2.07%) |
Apr 21, 2003 | 3.345 | 3.359 | 3.314 | 3.343 | 3,598,009 | -0.03(-0.77%) |
Apr 17, 2003 | 3.337 | 3.389 | 3.302 | 3.368 | 3,914,961 | +0.06(+1.93%) |
Apr 16, 2003 | 3.405 | 3.405 | 3.286 | 3.305 | 6,350,814 | -0.10(-2.91%) |
Apr 15, 2003 | 3.335 | 3.409 | 3.307 | 3.404 | 3,840,601 | +0.06(+1.87%) |
Apr 14, 2003 | 3.362 | 3.370 | 3.301 | 3.341 | 5,951,404 | -0.03(-0.85%) |
Apr 11, 2003 | 3.389 | 3.430 | 3.335 | 3.370 | 3,366,461 | +0.01(+0.32%) |
Apr 10, 2003 | 3.283 | 3.367 | 3.277 | 3.359 | 4,120,372 | +0.06(+1.94%) |
Apr 09, 2003 | 3.368 | 3.374 | 3.295 | 3.295 | 6,313,634 | -0.04(-1.34%) |
Apr 08, 2003 | 3.301 | 3.366 | 3.273 | 3.340 | 6,343,820 | +0.04(+1.11%) |
Apr 07, 2003 | 3.321 | 3.363 | 3.284 | 3.303 | 6,217,187 | +0.03(+0.79%) |
Apr 04, 2003 | 3.294 | 3.298 | 3.249 | 3.277 | 3,369,774 | -0.00(-0.08%) |
Apr 03, 2003 | 3.347 | 3.347 | 3.280 | 3.280 | 4,285,658 | -0.06(-1.79%) |
Apr 02, 2003 | 3.294 | 3.367 | 3.294 | 3.340 | 6,449,102 | +0.09(+2.67%) |
Apr 01, 2003 | 3.305 | 3.305 | 3.223 | 3.253 | 3,952,509 | -0.05(-1.56%) |
Mar 31, 2003 | 3.307 | 3.329 | 3.267 | 3.305 | 5,242,772 | -0.04(-1.18%) |
Mar 28, 2003 | 3.321 | 3.375 | 3.301 | 3.344 | 4,080,615 | +0.01(+0.24%) |
Mar 27, 2003 | 3.273 | 3.367 | 3.267 | 3.336 | 5,001,285 | +0.01(+0.45%) |
Mar 26, 2003 | 3.324 | 3.335 | 3.295 | 3.321 | 3,863,424 | -0.01(-0.33%) |
Mar 25, 2003 | 3.301 | 3.382 | 3.230 | 3.332 | 5,459,226 | +0.01(+0.45%) |
Mar 24, 2003 | 3.498 | 3.498 | 3.295 | 3.317 | 3,894,346 | -0.18(-5.17%) |
Mar 21, 2003 | 3.402 | 3.503 | 3.371 | 3.498 | 5,849,434 | +0.11(+3.25%) |
Mar 20, 2003 | 3.366 | 3.394 | 3.280 | 3.387 | 4,653,411 | +0.02(+0.48%) |
Mar 19, 2003 | 3.341 | 3.381 | 3.314 | 3.371 | 3,565,246 | +0.02(+0.49%) |
Mar 18, 2003 | 3.368 | 3.385 | 3.302 | 3.355 | 3,856,430 | -0.01(-0.20%) |
Mar 17, 2003 | 3.189 | 3.362 | 3.161 | 3.362 | 6,092,394 | +0.14(+4.30%) |
Mar 14, 2003 | 3.205 | 3.239 | 3.158 | 3.223 | 4,942,753 | +0.02(+0.76%) |
Mar 13, 2003 | 3.049 | 3.199 | 3.042 | 3.199 | 6,963,735 | +0.18(+5.99%) |
Mar 12, 2003 | 3.042 | 3.045 | 2.977 | 3.018 | 7,916,431 | -0.03(-0.94%) |
Mar 11, 2003 | 3.053 | 3.089 | 3.033 | 3.047 | 6,258,416 | +0.01(+0.45%) |
Mar 10, 2003 | 3.083 | 3.091 | 3.002 | 3.033 | 7,272,220 | -0.09(-2.91%) |
Mar 07, 2003 | 3.057 | 3.125 | 3.040 | 3.124 | 5,835,077 | +0.05(+1.68%) |
Mar 06, 2003 | 3.129 | 3.140 | 3.067 | 3.072 | 4,470,823 | -0.06(-1.82%) |
Mar 05, 2003 | 3.117 | 3.152 | 3.097 | 3.129 | 4,205,040 | -0.01(-0.48%) |
Mar 04, 2003 | 3.181 | 3.205 | 3.116 | 3.144 | 5,388,179 | -0.02(-0.77%) |
Mar 03, 2003 | 3.239 | 3.284 | 3.169 | 3.169 | 4,237,066 | -0.07(-2.02%) |
Feb 28, 2003 | 3.192 | 3.279 | 3.185 | 3.234 | 5,742,311 | +0.04(+1.32%) |
Feb 27, 2003 | 3.117 | 3.210 | 3.091 | 3.192 | 5,331,857 | +0.12(+3.94%) |
Feb 26, 2003 | 3.110 | 3.133 | 3.062 | 3.071 | 5,494,566 | -0.04(-1.40%) |
Feb 25, 2003 | 3.095 | 3.135 | 3.059 | 3.114 | 5,611,996 | -0.01(-0.48%) |
Feb 24, 2003 | 3.192 | 3.193 | 3.125 | 3.129 | 3,526,962 | -0.08(-2.46%) |
Feb 21, 2003 | 3.155 | 3.227 | 3.133 | 3.208 | 3,990,426 | +0.07(+2.38%) |
Feb 20, 2003 | 3.136 | 3.191 | 3.131 | 3.133 | 3,618,624 | +0.00(+0.00%) |
Feb 19, 2003 | 3.144 | 3.147 | 3.105 | 3.133 | 3,426,097 | -0.02(-0.65%) |
Feb 18, 2003 | 3.219 | 3.219 | 3.124 | 3.154 | 4,646,785 | -0.05(-1.53%) |
Feb 14, 2003 | 3.104 | 3.224 | 3.090 | 3.203 | 5,111,353 | +0.12(+3.74%) |
Feb 13, 2003 | 3.150 | 3.150 | 3.029 | 3.087 | 4,939,440 | -0.05(-1.64%) |
Feb 12, 2003 | 3.237 | 3.253 | 3.131 | 3.139 | 4,868,761 | -0.09(-2.90%) |
Feb 11, 2003 | 3.178 | 3.321 | 3.158 | 3.233 | 9,007,172 | +0.19(+6.11%) |
Feb 10, 2003 | 2.983 | 3.055 | 2.926 | 3.047 | 3,904,285 | +0.05(+1.68%) |
Feb 07, 2003 | 3.036 | 3.076 | 2.964 | 2.996 | 4,585,677 | -0.03(-0.99%) |
Feb 06, 2003 | 3.056 | 3.081 | 3.010 | 3.026 | 4,008,832 | -0.02(-0.76%) |
Feb 05, 2003 | 3.178 | 3.178 | 3.029 | 3.049 | 5,681,571 | -0.10(-3.11%) |
Feb 04, 2003 | 3.174 | 3.212 | 3.124 | 3.147 | 3,642,920 | -0.08(-2.52%) |
Feb 03, 2003 | 3.172 | 3.239 | 3.161 | 3.229 | 4,086,137 | +0.08(+2.55%) |
Jan 31, 2003 | 3.131 | 3.163 | 3.076 | 3.148 | 7,446,709 | -0.02(-0.73%) |
Jan 30, 2003 | 3.233 | 3.242 | 3.131 | 3.172 | 4,462,724 | -0.09(-2.87%) |
Jan 29, 2003 | 3.151 | 3.294 | 3.119 | 3.265 | 4,745,809 | +0.06(+1.95%) |
Jan 28, 2003 | 3.245 | 3.256 | 3.185 | 3.203 | 3,088,530 | -0.01(-0.30%) |
Jan 27, 2003 | 3.282 | 3.305 | 3.210 | 3.212 | 4,035,336 | -0.11(-3.19%) |
Jan 24, 2003 | 3.303 | 3.341 | 3.287 | 3.318 | 4,641,263 | +0.02(+0.62%) |
Jan 23, 2003 | 3.360 | 3.360 | 3.244 | 3.298 | 6,542,973 | -0.06(-1.86%) |
Jan 22, 2003 | 3.328 | 3.411 | 3.325 | 3.360 | 5,088,897 | +0.01(+0.16%) |
Jan 21, 2003 | 3.416 | 3.439 | 3.332 | 3.355 | 4,100,126 | -0.04(-1.28%) |
Jan 17, 2003 | 3.379 | 3.400 | 3.368 | 3.398 | 5,088,897 | +0.03(+0.85%) |
Jan 16, 2003 | 3.442 | 3.449 | 3.356 | 3.370 | 7,908,332 | -0.07(-2.09%) |
Jan 15, 2003 | 3.470 | 3.470 | 3.406 | 3.442 | 3,683,045 | -0.01(-0.16%) |
Jan 14, 2003 | 3.396 | 3.511 | 3.396 | 3.447 | 12,898,573 | +0.08(+2.38%) |
Jan 13, 2003 | 3.447 | 3.483 | 3.359 | 3.367 | 5,153,686 | -0.09(-2.71%) |
Jan 10, 2003 | 3.401 | 3.468 | 3.368 | 3.461 | 3,672,001 | +0.06(+1.76%) |
Jan 09, 2003 | 3.423 | 3.466 | 3.378 | 3.401 | 5,225,102 | -0.03(-0.91%) |
Jan 08, 2003 | 3.416 | 3.464 | 3.387 | 3.432 | 4,649,730 | +0.02(+0.48%) |
Jan 07, 2003 | 3.430 | 3.504 | 3.375 | 3.416 | 6,180,743 | +0.02(+0.64%) |
Jan 06, 2003 | 3.321 | 3.428 | 3.320 | 3.394 | 3,761,823 | +0.06(+1.79%) |
Jan 03, 2003 | 3.396 | 3.405 | 3.314 | 3.335 | 4,288,971 | -0.08(-2.27%) |
Jan 02, 2003 | 3.320 | 3.435 | 3.275 | 3.412 | 4,470,455 | +0.12(+3.72%) |
Dec 31, 2002 | 3.273 | 3.306 | 3.242 | 3.290 | 3,198,967 | -0.00(-0.08%) |
Dec 30, 2002 | 3.276 | 3.307 | 3.239 | 3.292 | 4,428,489 | +0.02(+0.50%) |
Dec 27, 2002 | 3.269 | 3.299 | 3.245 | 3.276 | 4,027,238 | +0.01(+0.17%) |
Dec 26, 2002 | 3.253 | 3.326 | 3.211 | 3.271 | 4,236,698 | +0.04(+1.39%) |
Dec 24, 2002 | 3.203 | 3.253 | 3.186 | 3.226 | 4,723,354 | +0.04(+1.19%) |
Dec 23, 2002 | 3.249 | 3.280 | 3.147 | 3.188 | 9,364,985 | -0.06(-1.88%) |
Dec 20, 2002 | 3.212 | 3.280 | 3.200 | 3.249 | 6,513,892 | +0.07(+2.27%) |
Dec 19, 2002 | 3.212 | 3.253 | 3.167 | 3.177 | 8,110,430 | -0.06(-1.89%) |
Dec 18, 2002 | 3.151 | 3.273 | 3.129 | 3.238 | 6,533,402 | +0.09(+2.76%) |
Dec 17, 2002 | 3.158 | 3.178 | 3.102 | 3.151 | 6,884,957 | -0.02(-0.73%) |
Dec 16, 2002 | 3.158 | 3.178 | 3.106 | 3.174 | 7,800,473 | +0.02(+0.52%) |
Dec 13, 2002 | 3.144 | 3.172 | 3.097 | 3.158 | 4,615,494 | -0.00(-0.09%) |
Dec 12, 2002 | 3.205 | 3.241 | 3.138 | 3.161 | 7,129,389 | +0.11(+3.65%) |
Dec 11, 2002 | 3.083 | 3.083 | 2.991 | 3.049 | 9,427,934 | -0.01(-0.22%) |
Dec 10, 2002 | 3.138 | 3.139 | 2.988 | 3.056 | 9,561,561 | -0.06(-2.00%) |
Dec 09, 2002 | 3.124 | 3.237 | 3.106 | 3.119 | 7,821,456 | -0.12(-3.85%) |
Dec 06, 2002 | 3.185 | 3.253 | 3.173 | 3.244 | 5,196,757 | +0.01(+0.29%) |
Dec 05, 2002 | 3.287 | 3.301 | 3.173 | 3.234 | 5,801,210 | -0.01(-0.17%) |
Dec 04, 2002 | 3.159 | 3.280 | 3.157 | 3.239 | 6,165,282 | +0.06(+1.79%) |
Dec 03, 2002 | 3.207 | 3.239 | 3.163 | 3.182 | 4,882,382 | -0.07(-2.17%) |
Dec 02, 2002 | 3.294 | 3.294 | 3.227 | 3.253 | 5,891,768 | +0.01(+0.17%) |
Nov 29, 2002 | 3.252 | 3.273 | 3.220 | 3.248 | 2,158,658 | -0.00(-0.08%) |
Nov 27, 2002 | 3.186 | 3.254 | 3.167 | 3.250 | 4,244,797 | +0.05(+1.48%) |
Nov 26, 2002 | 3.199 | 3.220 | 3.152 | 3.203 | 4,828,636 | -0.05(-1.63%) |
Nov 25, 2002 | 3.246 | 3.267 | 3.151 | 3.256 | 8,951,218 | +0.03(+0.93%) |
Nov 22, 2002 | 3.223 | 3.250 | 3.193 | 3.226 | 5,474,319 | +0.00(+0.08%) |
Nov 21, 2002 | 3.212 | 3.301 | 3.197 | 3.223 | 7,155,894 | +0.04(+1.41%) |
Nov 20, 2002 | 3.071 | 3.201 | 3.042 | 3.178 | 5,147,060 | +0.07(+2.41%) |
Nov 19, 2002 | 3.002 | 3.133 | 3.002 | 3.104 | 6,458,305 | -0.00(-0.13%) |
Nov 18, 2002 | 3.110 | 3.121 | 3.083 | 3.108 | 4,852,564 | +0.03(+1.06%) |
Nov 15, 2002 | 3.010 | 3.086 | 3.000 | 3.075 | 6,110,800 | +0.07(+2.17%) |
Nov 14, 2002 | 2.988 | 3.037 | 2.975 | 3.010 | 5,968,337 | +0.06(+1.88%) |
Nov 13, 2002 | 2.907 | 2.975 | 2.843 | 2.954 | 11,023,368 | +0.00(+0.00%) |
Nov 12, 2002 | 2.975 | 3.003 | 2.874 | 2.954 | 9,086,686 | +0.03(+1.16%) |
Nov 11, 2002 | 2.995 | 3.015 | 2.918 | 2.920 | 5,867,840 | -0.09(-2.93%) |
Nov 08, 2002 | 2.995 | 3.036 | 2.965 | 3.009 | 7,984,533 | -0.09(-2.85%) |
Nov 07, 2002 | 2.975 | 3.138 | 2.918 | 3.097 | 8,552,911 | +0.06(+1.97%) |
Nov 06, 2002 | 3.033 | 3.067 | 2.968 | 3.037 | 7,404,007 | -0.01(-0.36%) |
Nov 05, 2002 | 3.083 | 3.146 | 3.002 | 3.048 | 9,595,060 | -0.04(-1.15%) |
Nov 04, 2002 | 3.124 | 3.215 | 3.083 | 3.083 | 10,744,332 | -0.04(-1.30%) |
Nov 01, 2002 | 2.975 | 3.158 | 2.975 | 3.124 | 8,293,018 | +0.06(+2.09%) |
Oct 31, 2002 | 3.063 | 3.142 | 3.042 | 3.060 | 8,578,312 | -0.08(-2.47%) |
Oct 30, 2002 | 3.110 | 3.165 | 3.063 | 3.138 | 9,734,578 | -0.07(-2.16%) |
Oct 29, 2002 | 3.172 | 3.220 | 3.124 | 3.207 | 7,428,303 | +0.00(+0.04%) |
Oct 28, 2002 | 3.252 | 3.292 | 3.172 | 3.205 | 6,896,737 | -0.01(-0.30%) |
Oct 25, 2002 | 3.212 | 3.246 | 3.154 | 3.215 | 7,964,654 | +0.05(+1.68%) |
Oct 24, 2002 | 3.389 | 3.396 | 3.124 | 3.162 | 13,968,332 | -0.17(-4.98%) |
Oct 23, 2002 | 3.345 | 3.386 | 3.246 | 3.328 | 8,725,192 | -0.02(-0.53%) |
Oct 22, 2002 | 3.375 | 3.511 | 3.295 | 3.345 | 9,867,469 | +0.01(+0.45%) |
Oct 21, 2002 | 3.158 | 3.332 | 3.150 | 3.330 | 10,334,246 | +0.16(+4.92%) |
Oct 18, 2002 | 3.044 | 3.186 | 2.981 | 3.174 | 11,567,450 | +0.13(+4.28%) |
Oct 17, 2002 | 2.995 | 3.055 | 2.920 | 3.044 | 12,304,795 | +0.15(+5.16%) |
Oct 16, 2002 | 2.961 | 2.988 | 2.764 | 2.894 | 19,411,730 | -0.09(-3.09%) |
Oct 15, 2002 | 3.239 | 3.288 | 2.946 | 2.987 | 21,546,828 | -0.16(-5.01%) |
Oct 14, 2002 | 3.098 | 3.165 | 3.063 | 3.144 | 11,325,963 | +0.05(+1.49%) |
Oct 11, 2002 | 3.208 | 3.341 | 2.907 | 3.098 | 32,780,760 | -0.10(-3.22%) |
Oct 10, 2002 | 3.541 | 3.667 | 3.063 | 3.201 | 48,850,324 | -0.84(-20.77%) |
Oct 09, 2002 | 3.953 | 4.075 | 3.901 | 4.041 | 9,568,924 | +0.03(+0.68%) |
Oct 08, 2002 | 3.996 | 4.073 | 3.935 | 4.014 | 7,688,196 | +0.07(+1.83%) |
Oct 07, 2002 | 4.014 | 4.061 | 3.912 | 3.942 | 4,929,869 | -0.02(-0.55%) |
Oct 04, 2002 | 4.016 | 4.053 | 3.851 | 3.963 | 5,718,015 | -0.05(-1.32%) |
Oct 03, 2002 | 4.014 | 4.196 | 3.972 | 4.016 | 9,126,075 | +0.00(+0.07%) |
Oct 02, 2002 | 3.980 | 4.101 | 3.914 | 4.014 | 7,486,466 | +0.02(+0.58%) |
Oct 01, 2002 | 3.765 | 4.005 | 3.735 | 3.991 | 11,189,390 | +0.23(+6.03%) |
Sep 30, 2002 | 3.806 | 3.836 | 3.692 | 3.764 | 7,402,534 | -0.04(-1.11%) |
Sep 27, 2002 | 3.871 | 3.900 | 3.806 | 3.806 | 5,590,645 | -0.07(-1.79%) |
Sep 26, 2002 | 3.905 | 3.997 | 3.836 | 3.875 | 6,785,196 | +0.04(+1.06%) |
Sep 25, 2002 | 3.769 | 3.868 | 3.765 | 3.834 | 6,161,600 | +0.12(+3.33%) |
Sep 24, 2002 | 3.722 | 3.803 | 3.644 | 3.711 | 6,328,727 | -0.06(-1.69%) |
Sep 23, 2002 | 3.790 | 3.803 | 3.720 | 3.775 | 4,261,731 | -0.04(-1.10%) |
Sep 20, 2002 | 3.701 | 3.851 | 3.701 | 3.817 | 8,505,792 | +0.03(+0.79%) |
Sep 19, 2002 | 3.750 | 3.885 | 3.722 | 3.787 | 5,444,502 | -0.02(-0.64%) |
Sep 18, 2002 | 3.688 | 3.849 | 3.550 | 3.811 | 957,113 | +0.11(+2.93%) |
Sep 17, 2002 | 3.925 | 3.982 | 3.700 | 3.703 | 11,999,255 | -0.28(-7.12%) |
Sep 16, 2002 | 3.947 | 4.030 | 3.897 | 3.986 | 5,490,517 | +0.00(+0.07%) |
Sep 13, 2002 | 4.007 | 4.007 | 3.909 | 3.984 | 6,989,871 | -0.08(-1.94%) |
Sep 12, 2002 | 4.082 | 4.103 | 3.852 | 4.063 | 13,657,638 | +0.10(+2.40%) |
Sep 11, 2002 | 4.129 | 4.129 | 3.954 | 3.967 | 4,604,451 | -0.11(-2.67%) |
Sep 10, 2002 | 4.211 | 4.232 | 4.005 | 4.076 | 9,040,303 | -0.19(-4.40%) |
Sep 09, 2002 | 4.238 | 4.306 | 4.201 | 4.264 | 5,214,058 | -0.01(-0.35%) |
Sep 06, 2002 | 4.240 | 4.287 | 4.163 | 4.278 | 4,727,403 | +0.08(+1.84%) |
Sep 05, 2002 | 4.105 | 4.211 | 4.068 | 4.201 | 6,049,692 | +0.10(+2.32%) |
Sep 04, 2002 | 4.048 | 4.106 | 4.011 | 4.106 | 4,013,617 | +0.05(+1.27%) |
Sep 03, 2002 | 4.120 | 4.120 | 4.000 | 4.054 | 3,849,435 | -0.07(-1.58%) |
Aug 30, 2002 | 4.183 | 4.197 | 4.075 | 4.120 | 4,994,658 | -0.06(-1.53%) |
Aug 29, 2002 | 4.209 | 4.211 | 4.079 | 4.183 | 4,735,133 | -0.03(-0.61%) |
Aug 28, 2002 | 4.217 | 4.280 | 4.152 | 4.209 | 8,275,716 | -0.01(-0.19%) |
Aug 27, 2002 | 4.136 | 4.245 | 4.015 | 4.217 | 10,156,812 | +0.07(+1.80%) |
Aug 26, 2002 | 4.177 | 4.217 | 4.041 | 4.143 | 4,810,230 | -0.00(-0.10%) |
Aug 23, 2002 | 4.148 | 4.224 | 4.136 | 4.147 | 3,733,846 | -0.01(-0.33%) |
Aug 22, 2002 | 4.099 | 4.197 | 4.029 | 4.160 | 5,766,975 | +0.06(+1.49%) |
Aug 21, 2002 | 4.091 | 4.145 | 4.027 | 4.099 | 5,161,785 | +0.01(+0.37%) |
Aug 20, 2002 | 4.166 | 4.178 | 4.020 | 4.084 | 4,299,279 | +0.02(+0.57%) |
Aug 16, 2002 | 4.048 | 4.103 | 3.974 | 4.061 | 5,875,203 | -0.08(-1.97%) |
Aug 15, 2002 | 3.980 | 4.174 | 3.977 | 4.143 | 8,146,138 | +0.18(+4.52%) |
Aug 14, 2002 | 3.810 | 3.963 | 3.688 | 3.963 | 6,434,378 | +0.14(+3.73%) |
Aug 13, 2002 | 3.913 | 3.925 | 3.803 | 3.821 | 4,515,734 | -0.15(-3.83%) |
Aug 12, 2002 | 3.925 | 4.008 | 3.885 | 3.973 | 5,450,023 | +0.10(+2.45%) |
Aug 07, 2002 | 3.864 | 3.925 | 3.735 | 3.878 | 8,415,234 | +0.09(+2.26%) |
Aug 06, 2002 | 3.803 | 3.851 | 3.762 | 3.792 | 6,982,877 | +0.14(+3.71%) |
Aug 05, 2002 | 3.579 | 3.728 | 3.563 | 3.656 | 6,837,101 | +0.06(+1.66%) |
Aug 02, 2002 | 3.814 | 3.814 | 3.511 | 3.597 | 11,847,958 | -0.23(-6.13%) |
Aug 01, 2002 | 4.075 | 4.115 | 3.784 | 3.832 | 12,276,818 | -0.37(-8.71%) |
Jul 31, 2002 | 4.016 | 4.197 | 3.959 | 4.197 | 7,449,286 | +0.18(+4.50%) |
Jul 30, 2002 | 3.993 | 4.137 | 3.917 | 4.016 | 8,713,780 | -0.01(-0.37%) |
Jul 29, 2002 | 3.993 | 4.060 | 3.932 | 4.031 | 8,251,788 | +0.06(+1.57%) |
Jul 26, 2002 | 3.885 | 3.978 | 3.841 | 3.969 | 5,809,309 | +0.10(+2.53%) |
Jul 25, 2002 | 3.925 | 4.141 | 3.769 | 3.871 | 12,872,069 | -0.05(-1.32%) |
Jul 24, 2002 | 3.565 | 3.924 | 3.443 | 3.923 | 13,187,180 | +0.51(+14.83%) |
Jul 23, 2002 | 3.464 | 3.552 | 3.329 | 3.416 | 9,394,435 | +0.16(+4.97%) |
Jul 22, 2002 | 3.321 | 3.440 | 3.135 | 3.254 | 5,522,175 | -0.11(-3.23%) |
Jul 19, 2002 | 3.402 | 3.531 | 3.332 | 3.363 | 4,871,338 | -0.22(-6.18%) |
Jul 17, 2002 | 3.644 | 3.693 | 3.534 | 3.584 | 6,393,148 | -0.01(-0.38%) |
Jul 12, 2002 | 3.671 | 3.688 | 3.555 | 3.598 | 3,914,593 | -0.05(-1.38%) |
Jul 11, 2002 | 3.749 | 3.807 | 3.627 | 3.648 | 6,792,927 | -0.09(-2.50%) |
Jul 10, 2002 | 3.803 | 3.864 | 3.722 | 3.742 | 6,629,850 | +0.03(+0.73%) |
Jul 09, 2002 | 3.859 | 3.912 | 3.677 | 3.715 | 5,650,281 | -0.14(-3.70%) |
Jul 08, 2002 | 3.919 | 3.951 | 3.800 | 3.857 | 4,242,588 | -0.03(-0.73%) |
Jul 05, 2002 | 3.531 | 3.939 | 3.823 | 3.886 | 2,485,181 | +0.05(+1.27%) |
Jul 04, 2002 | 3.924 | 4.005 | 3.757 | 3.837 | 5,934,470 | +0.00(+0.00%) |
Jul 03, 2002 | 3.924 | 4.005 | 3.757 | 3.837 | 5,934,470 | -0.09(-2.35%) |
Jul 02, 2002 | 3.950 | 4.005 | 3.857 | 3.929 | 6,007,726 | -0.04(-1.03%) |