Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.073 | 6.135 | 6.058 | 6.121 | 2,839,120 | +0.07(+1.15%) |
Jun 27, 2003 | 6.128 | 6.132 | 6.042 | 6.051 | 2,111,566 | -0.06(-1.00%) |
Jun 26, 2003 | 6.058 | 6.121 | 6.051 | 6.112 | 2,337,977 | +0.04(+0.72%) |
Jun 25, 2003 | 6.084 | 6.183 | 6.067 | 6.069 | 3,337,848 | +0.01(+0.24%) |
Jun 24, 2003 | 6.070 | 6.092 | 6.003 | 6.054 | 2,507,441 | -0.02(-0.41%) |
Jun 23, 2003 | 6.177 | 6.200 | 6.079 | 6.079 | 2,826,695 | -0.06(-1.01%) |
Jun 20, 2003 | 6.186 | 6.254 | 6.141 | 6.141 | 5,806,979 | -0.07(-1.05%) |
Jun 19, 2003 | 6.229 | 6.268 | 6.203 | 6.206 | 4,433,667 | -0.02(-0.37%) |
Jun 18, 2003 | 6.258 | 6.264 | 6.197 | 6.229 | 3,572,888 | -0.04(-0.72%) |
Jun 17, 2003 | 6.353 | 6.353 | 6.237 | 6.274 | 5,746,579 | -0.16(-2.45%) |
Jun 16, 2003 | 6.374 | 6.447 | 6.374 | 6.432 | 1,823,029 | +0.07(+1.14%) |
Jun 13, 2003 | 6.403 | 6.447 | 6.328 | 6.360 | 2,951,981 | -0.03(-0.45%) |
Jun 12, 2003 | 6.324 | 6.390 | 6.300 | 6.389 | 3,173,561 | +0.08(+1.33%) |
Jun 11, 2003 | 6.237 | 6.315 | 6.225 | 6.305 | 4,346,001 | +0.10(+1.56%) |
Jun 10, 2003 | 6.121 | 6.218 | 6.121 | 6.208 | 3,324,732 | +0.07(+1.06%) |
Jun 09, 2003 | 6.200 | 6.219 | 6.128 | 6.142 | 2,763,190 | -0.07(-1.05%) |
Jun 06, 2003 | 6.253 | 6.344 | 6.193 | 6.208 | 5,355,536 | -0.02(-0.37%) |
Jun 05, 2003 | 6.266 | 6.268 | 6.226 | 6.231 | 4,986,926 | -0.12(-1.87%) |
Jun 04, 2003 | 6.345 | 6.423 | 6.324 | 6.350 | 6,402,345 | +0.03(+0.50%) |
Jun 03, 2003 | 6.266 | 6.331 | 6.215 | 6.318 | 4,677,681 | +0.07(+1.14%) |
Jun 02, 2003 | 6.225 | 6.338 | 6.211 | 6.247 | 4,597,263 | +0.06(+0.91%) |
May 30, 2003 | 6.092 | 6.234 | 6.092 | 6.190 | 6,915,223 | +0.13(+2.22%) |
May 29, 2003 | 6.203 | 6.287 | 6.034 | 6.056 | 6,075,152 | -0.14(-2.27%) |
May 28, 2003 | 6.273 | 6.277 | 6.195 | 6.196 | 3,808,618 | -0.06(-1.00%) |
May 27, 2003 | 6.113 | 6.266 | 6.084 | 6.258 | 6,720,219 | +0.18(+2.96%) |
May 23, 2003 | 5.816 | 6.089 | 5.816 | 6.079 | 7,715,602 | +0.28(+4.90%) |
May 22, 2003 | 5.664 | 5.824 | 5.664 | 5.795 | 3,876,956 | +0.11(+1.94%) |
May 21, 2003 | 5.676 | 5.722 | 5.656 | 5.685 | 3,195,305 | -0.02(-0.36%) |
May 20, 2003 | 5.734 | 5.751 | 5.679 | 5.705 | 2,227,533 | +0.01(+0.13%) |
May 19, 2003 | 5.751 | 5.773 | 5.683 | 5.698 | 2,989,256 | -0.08(-1.35%) |
May 16, 2003 | 5.680 | 5.811 | 5.667 | 5.776 | 6,851,027 | -0.02(-0.37%) |
May 15, 2003 | 5.650 | 5.841 | 5.640 | 5.798 | 13,087,705 | +0.17(+2.99%) |
May 14, 2003 | 5.679 | 5.685 | 5.611 | 5.630 | 2,771,473 | -0.03(-0.59%) |
May 13, 2003 | 5.708 | 5.714 | 5.657 | 5.663 | 2,658,957 | -0.04(-0.64%) |
May 12, 2003 | 5.701 | 5.721 | 5.676 | 5.699 | 2,512,273 | -0.00(-0.03%) |
May 09, 2003 | 5.650 | 5.711 | 5.640 | 5.701 | 3,961,861 | +0.06(+1.08%) |
May 08, 2003 | 5.621 | 5.654 | 5.604 | 5.640 | 1,918,632 | +0.02(+0.33%) |
May 07, 2003 | 5.659 | 5.673 | 5.595 | 5.621 | 2,579,230 | -0.04(-0.67%) |
May 06, 2003 | 5.628 | 5.660 | 5.586 | 5.659 | 1,756,071 | +0.06(+0.98%) |
May 05, 2003 | 5.579 | 5.628 | 5.557 | 5.604 | 2,182,664 | +0.04(+0.68%) |
May 02, 2003 | 5.505 | 5.567 | 5.501 | 5.566 | 2,692,436 | +0.04(+0.76%) |
May 01, 2003 | 5.576 | 5.577 | 5.464 | 5.524 | 2,631,346 | -0.05(-0.88%) |
Apr 30, 2003 | 5.563 | 5.604 | 5.541 | 5.573 | 6,014,408 | -0.08(-1.38%) |
Apr 29, 2003 | 5.689 | 5.711 | 5.624 | 5.651 | 3,355,450 | -0.04(-0.64%) |
Apr 28, 2003 | 5.563 | 5.701 | 5.563 | 5.688 | 3,276,068 | +0.12(+2.19%) |
Apr 25, 2003 | 5.614 | 5.643 | 5.544 | 5.566 | 1,987,315 | -0.04(-0.72%) |
Apr 24, 2003 | 5.521 | 5.628 | 5.521 | 5.606 | 4,639,370 | +0.05(+0.89%) |
Apr 23, 2003 | 5.563 | 5.572 | 5.483 | 5.557 | 4,071,615 | -0.01(-0.21%) |
Apr 22, 2003 | 5.519 | 5.582 | 5.506 | 5.569 | 3,300,918 | +0.06(+1.05%) |
Apr 21, 2003 | 5.505 | 5.577 | 5.491 | 5.511 | 3,451,399 | +0.02(+0.45%) |
Apr 17, 2003 | 5.475 | 5.491 | 5.460 | 5.486 | 2,725,569 | +0.03(+0.48%) |
Apr 16, 2003 | 5.537 | 5.540 | 5.450 | 5.460 | 3,927,692 | -0.03(-0.58%) |
Apr 15, 2003 | 5.375 | 5.527 | 5.369 | 5.492 | 4,495,792 | +0.11(+2.10%) |
Apr 14, 2003 | 5.356 | 5.382 | 5.331 | 5.379 | 2,313,127 | +0.05(+0.92%) |
Apr 11, 2003 | 5.411 | 5.425 | 5.295 | 5.330 | 3,517,320 | -0.05(-0.97%) |
Apr 10, 2003 | 5.331 | 5.391 | 5.309 | 5.382 | 1,887,570 | +0.07(+1.31%) |
Apr 09, 2003 | 5.407 | 5.430 | 5.307 | 5.312 | 2,862,935 | -0.06(-1.16%) |
Apr 08, 2003 | 5.420 | 5.464 | 5.369 | 5.375 | 2,914,361 | -0.02(-0.30%) |
Apr 07, 2003 | 5.420 | 5.519 | 5.389 | 5.391 | 3,395,486 | +0.01(+0.13%) |
Apr 04, 2003 | 5.338 | 5.388 | 5.280 | 5.383 | 3,032,054 | +0.04(+0.84%) |
Apr 03, 2003 | 5.437 | 5.440 | 5.324 | 5.338 | 4,263,858 | -0.08(-1.42%) |
Apr 02, 2003 | 5.414 | 5.453 | 5.385 | 5.415 | 2,656,196 | +0.02(+0.38%) |
Apr 01, 2003 | 5.360 | 5.395 | 5.308 | 5.395 | 4,703,221 | +0.08(+1.50%) |
Mar 31, 2003 | 5.273 | 5.353 | 5.246 | 5.315 | 3,665,730 | -0.01(-0.11%) |
Mar 28, 2003 | 5.279 | 5.324 | 5.241 | 5.321 | 2,430,820 | +0.04(+0.80%) |
Mar 27, 2003 | 5.223 | 5.299 | 5.160 | 5.279 | 3,449,673 | +0.04(+0.77%) |
Mar 26, 2003 | 5.317 | 5.351 | 5.233 | 5.238 | 2,942,662 | -0.06(-1.20%) |
Mar 25, 2003 | 5.244 | 5.346 | 5.244 | 5.302 | 3,096,595 | +0.07(+1.24%) |
Mar 24, 2003 | 5.309 | 5.336 | 5.191 | 5.237 | 3,787,565 | -0.11(-2.03%) |
Mar 21, 2003 | 5.317 | 5.396 | 5.289 | 5.346 | 4,723,930 | +0.04(+0.82%) |
Mar 20, 2003 | 5.152 | 5.311 | 5.121 | 5.302 | 5,929,158 | +0.15(+2.92%) |
Mar 19, 2003 | 5.150 | 5.182 | 5.104 | 5.152 | 3,672,633 | +0.05(+0.99%) |
Mar 18, 2003 | 5.060 | 5.104 | 5.027 | 5.101 | 4,959,660 | +0.06(+1.09%) |
Mar 17, 2003 | 4.994 | 5.068 | 4.979 | 5.046 | 5,782,128 | +0.08(+1.63%) |
Mar 14, 2003 | 4.955 | 4.997 | 4.936 | 4.965 | 3,330,255 | +0.01(+0.29%) |
Mar 13, 2003 | 4.904 | 4.952 | 4.870 | 4.950 | 3,688,855 | +0.09(+1.94%) |
Mar 12, 2003 | 4.852 | 4.897 | 4.781 | 4.856 | 4,730,487 | +0.01(+0.15%) |
Mar 11, 2003 | 4.859 | 4.918 | 4.836 | 4.849 | 3,104,533 | +0.03(+0.54%) |
Mar 10, 2003 | 4.921 | 4.926 | 4.808 | 4.823 | 3,944,949 | -0.11(-2.29%) |
Mar 07, 2003 | 4.936 | 4.963 | 4.884 | 4.936 | 2,738,685 | -0.01(-0.23%) |
Mar 06, 2003 | 4.878 | 4.953 | 4.831 | 4.947 | 4,392,250 | -0.01(-0.15%) |
Mar 05, 2003 | 4.982 | 5.014 | 4.926 | 4.955 | 4,624,529 | -0.03(-0.52%) |
Mar 04, 2003 | 5.041 | 5.049 | 4.969 | 4.981 | 3,317,484 | -0.05(-0.95%) |
Mar 03, 2003 | 5.046 | 5.081 | 5.017 | 5.028 | 5,171,576 | +0.01(+0.23%) |
Feb 28, 2003 | 5.049 | 5.060 | 5.001 | 5.017 | 4,419,861 | -0.03(-0.60%) |
Feb 27, 2003 | 5.027 | 5.069 | 4.994 | 5.047 | 5,189,178 | +0.05(+0.99%) |
Feb 26, 2003 | 5.034 | 5.065 | 4.985 | 4.998 | 5,424,909 | -0.07(-1.43%) |
Feb 25, 2003 | 5.005 | 5.096 | 5.005 | 5.070 | 6,488,285 | +0.06(+1.16%) |
Feb 24, 2003 | 4.998 | 5.050 | 4.968 | 5.012 | 5,014,882 | +0.02(+0.35%) |
Feb 21, 2003 | 4.940 | 5.033 | 4.904 | 4.995 | 3,498,338 | +0.09(+1.77%) |
Feb 20, 2003 | 4.940 | 4.999 | 4.876 | 4.908 | 3,169,074 | -0.01(-0.26%) |
Feb 19, 2003 | 4.944 | 4.995 | 4.875 | 4.921 | 5,192,284 | -0.02(-0.47%) |
Feb 18, 2003 | 4.889 | 4.956 | 4.888 | 4.944 | 3,621,207 | +0.06(+1.16%) |
Feb 14, 2003 | 4.795 | 4.904 | 4.788 | 4.888 | 4,338,753 | +0.10(+2.00%) |
Feb 13, 2003 | 4.715 | 4.818 | 4.655 | 4.792 | 6,466,196 | +0.05(+1.04%) |
Feb 12, 2003 | 4.926 | 4.960 | 4.743 | 4.743 | 6,685,014 | -0.18(-3.71%) |
Feb 11, 2003 | 5.049 | 5.068 | 4.908 | 4.926 | 3,836,575 | -0.08(-1.68%) |
Feb 10, 2003 | 5.020 | 5.043 | 4.965 | 5.010 | 5,653,736 | +0.09(+1.80%) |
Feb 07, 2003 | 5.034 | 5.036 | 4.911 | 4.921 | 2,836,704 | -0.10(-1.91%) |
Feb 06, 2003 | 4.943 | 5.059 | 4.943 | 5.017 | 6,315,024 | +0.09(+1.79%) |
Feb 05, 2003 | 4.972 | 5.059 | 4.918 | 4.928 | 4,287,328 | -0.04(-0.85%) |
Feb 04, 2003 | 5.099 | 5.099 | 4.969 | 4.970 | 6,162,473 | -0.14(-2.80%) |
Feb 03, 2003 | 5.111 | 5.157 | 5.107 | 5.114 | 3,955,648 | +0.00(+0.06%) |
Jan 31, 2003 | 5.070 | 5.170 | 5.018 | 5.111 | 5,017,298 | +0.03(+0.68%) |
Jan 30, 2003 | 5.186 | 5.186 | 5.065 | 5.076 | 4,361,188 | -0.05(-0.99%) |
Jan 29, 2003 | 5.143 | 5.186 | 5.069 | 5.127 | 6,495,878 | -0.06(-1.15%) |
Jan 28, 2003 | 5.070 | 5.205 | 5.044 | 5.186 | 8,797,961 | +0.23(+4.68%) |
Jan 27, 2003 | 5.034 | 5.049 | 4.905 | 4.955 | 5,219,896 | -0.12(-2.29%) |
Jan 24, 2003 | 5.181 | 5.181 | 5.049 | 5.070 | 4,715,301 | -0.11(-2.10%) |
Jan 23, 2003 | 5.163 | 5.259 | 5.157 | 5.179 | 4,007,419 | -0.01(-0.28%) |
Jan 22, 2003 | 5.209 | 5.360 | 5.036 | 5.194 | 5,733,119 | +0.03(+0.53%) |
Jan 21, 2003 | 5.273 | 5.308 | 5.143 | 5.166 | 4,363,949 | -0.09(-1.68%) |
Jan 17, 2003 | 5.236 | 5.266 | 5.201 | 5.254 | 3,301,263 | +0.00(+0.08%) |
Jan 16, 2003 | 5.266 | 5.305 | 5.228 | 5.250 | 2,961,645 | -0.01(-0.11%) |
Jan 15, 2003 | 5.273 | 5.280 | 5.201 | 5.256 | 4,076,447 | -0.02(-0.33%) |
Jan 14, 2003 | 5.215 | 5.280 | 5.159 | 5.273 | 5,364,164 | +0.05(+0.97%) |
Jan 13, 2003 | 5.237 | 5.260 | 5.099 | 5.223 | 7,255,876 | -0.01(-0.25%) |
Jan 10, 2003 | 5.179 | 5.250 | 5.114 | 5.236 | 6,031,665 | +0.00(+0.03%) |
Jan 09, 2003 | 5.215 | 5.259 | 5.179 | 5.234 | 7,462,270 | -0.03(-0.66%) |
Jan 08, 2003 | 5.196 | 5.317 | 5.160 | 5.269 | 6,237,368 | +0.07(+1.39%) |
Jan 07, 2003 | 5.233 | 5.233 | 5.034 | 5.196 | 11,776,519 | -0.04(-0.69%) |
Jan 06, 2003 | 4.926 | 5.246 | 4.926 | 5.233 | 11,765,474 | +0.38(+7.82%) |
Jan 03, 2003 | 4.810 | 4.873 | 4.810 | 4.853 | 4,437,809 | +0.08(+1.58%) |
Jan 02, 2003 | 4.694 | 4.778 | 4.649 | 4.778 | 5,471,157 | +0.13(+2.74%) |
Dec 31, 2002 | 4.636 | 4.659 | 4.607 | 4.650 | 2,769,402 | +0.01(+0.31%) |
Dec 30, 2002 | 4.629 | 4.649 | 4.578 | 4.636 | 4,470,597 | +0.04(+0.95%) |
Dec 27, 2002 | 4.578 | 4.636 | 4.534 | 4.592 | 3,605,676 | -0.01(-0.16%) |
Dec 26, 2002 | 4.639 | 4.691 | 4.588 | 4.600 | 3,986,365 | -0.04(-0.84%) |
Dec 24, 2002 | 4.607 | 4.649 | 4.592 | 4.639 | 1,216,963 | +0.04(+0.79%) |
Dec 23, 2002 | 4.665 | 4.687 | 4.576 | 4.602 | 3,237,757 | -0.07(-1.49%) |
Dec 20, 2002 | 4.600 | 4.676 | 4.592 | 4.672 | 7,535,784 | +0.11(+2.38%) |
Dec 19, 2002 | 4.540 | 4.613 | 4.503 | 4.563 | 5,134,301 | -0.01(-0.28%) |
Dec 18, 2002 | 4.549 | 4.605 | 4.542 | 4.576 | 4,623,839 | +0.02(+0.51%) |
Dec 17, 2002 | 4.487 | 4.578 | 4.450 | 4.553 | 4,017,083 | +0.07(+1.49%) |
Dec 16, 2002 | 4.404 | 4.491 | 4.368 | 4.487 | 4,481,986 | +0.08(+1.88%) |
Dec 13, 2002 | 4.332 | 4.404 | 4.319 | 4.404 | 5,352,084 | +0.09(+1.98%) |
Dec 12, 2002 | 4.314 | 4.345 | 4.277 | 4.319 | 4,680,442 | +0.07(+1.74%) |
Dec 11, 2002 | 4.216 | 4.266 | 4.164 | 4.245 | 3,085,550 | +0.03(+0.69%) |
Dec 10, 2002 | 4.187 | 4.216 | 4.132 | 4.216 | 2,057,379 | +0.05(+1.25%) |
Dec 09, 2002 | 4.143 | 4.258 | 4.143 | 4.164 | 3,466,240 | +0.02(+0.49%) |
Dec 06, 2002 | 4.117 | 4.143 | 4.040 | 4.143 | 2,756,632 | +0.02(+0.42%) |
Dec 05, 2002 | 4.201 | 4.237 | 4.094 | 4.126 | 5,386,253 | -0.12(-2.80%) |
Dec 04, 2002 | 4.295 | 4.372 | 4.227 | 4.245 | 8,045,556 | -0.07(-1.51%) |
Dec 03, 2002 | 4.278 | 4.345 | 4.274 | 4.310 | 3,685,403 | +0.03(+0.74%) |
Dec 02, 2002 | 4.311 | 4.348 | 4.235 | 4.278 | 4,581,387 | -0.06(-1.37%) |
Nov 29, 2002 | 4.281 | 4.342 | 4.261 | 4.337 | 2,571,292 | +0.06(+1.32%) |
Nov 27, 2002 | 4.235 | 4.306 | 4.179 | 4.281 | 3,744,422 | +0.11(+2.68%) |
Nov 26, 2002 | 4.277 | 4.330 | 4.100 | 4.169 | 7,639,326 | -0.11(-2.51%) |
Nov 25, 2002 | 4.229 | 4.346 | 4.143 | 4.277 | 4,302,859 | +0.05(+1.13%) |
Nov 22, 2002 | 4.165 | 4.313 | 4.130 | 4.229 | 6,721,254 | +0.06(+1.53%) |
Nov 21, 2002 | 4.185 | 4.224 | 4.156 | 4.165 | 3,245,005 | -0.02(-0.48%) |
Nov 20, 2002 | 4.129 | 4.185 | 4.087 | 4.185 | 3,336,122 | +0.09(+2.27%) |
Nov 19, 2002 | 4.129 | 4.146 | 4.074 | 4.093 | 3,846,239 | -0.04(-1.05%) |
Nov 18, 2002 | 4.194 | 4.216 | 4.093 | 4.136 | 6,282,581 | -0.08(-1.89%) |
Nov 15, 2002 | 4.056 | 4.216 | 4.056 | 4.216 | 5,889,122 | +0.15(+3.74%) |
Nov 14, 2002 | 4.020 | 4.127 | 3.984 | 4.064 | 8,875,963 | +0.11(+2.86%) |
Nov 13, 2002 | 3.848 | 3.951 | 3.846 | 3.951 | 20,544,798 | +0.10(+2.71%) |
Nov 12, 2002 | 3.839 | 3.919 | 3.784 | 3.846 | 16,540,830 | -0.11(-2.89%) |
Nov 11, 2002 | 3.975 | 3.997 | 3.859 | 3.961 | 4,475,084 | -0.01(-0.33%) |
Nov 08, 2002 | 4.114 | 4.143 | 3.969 | 3.974 | 4,410,543 | -0.14(-3.42%) |
Nov 07, 2002 | 4.303 | 4.303 | 4.030 | 4.114 | 7,069,500 | -0.21(-4.89%) |
Nov 06, 2002 | 4.329 | 4.346 | 4.281 | 4.326 | 5,046,290 | +0.01(+0.20%) |
Nov 05, 2002 | 4.346 | 4.368 | 4.255 | 4.317 | 4,729,107 | -0.04(-1.03%) |
Nov 04, 2002 | 4.162 | 4.375 | 4.162 | 4.362 | 5,645,453 | +0.20(+4.84%) |
Nov 01, 2002 | 4.114 | 4.187 | 4.090 | 4.161 | 3,653,305 | +0.01(+0.24%) |
Oct 31, 2002 | 4.129 | 4.195 | 4.071 | 4.150 | 6,506,922 | +0.05(+1.24%) |
Oct 30, 2002 | 3.998 | 4.133 | 3.991 | 4.100 | 9,328,786 | +0.12(+3.10%) |
Oct 29, 2002 | 3.752 | 3.998 | 3.752 | 3.977 | 14,497,947 | +0.24(+6.48%) |
Oct 28, 2002 | 3.549 | 3.752 | 3.549 | 3.735 | 7,627,937 | +0.19(+5.40%) |
Oct 25, 2002 | 3.557 | 3.558 | 3.409 | 3.543 | 5,166,054 | -0.01(-0.37%) |
Oct 24, 2002 | 3.483 | 3.691 | 3.458 | 3.557 | 6,794,079 | +0.09(+2.46%) |
Oct 23, 2002 | 3.535 | 3.586 | 3.459 | 3.471 | 6,848,956 | -0.05(-1.52%) |
Oct 22, 2002 | 3.548 | 3.680 | 3.455 | 3.525 | 10,716,939 | +0.00(+0.04%) |
Oct 21, 2002 | 3.309 | 3.533 | 3.287 | 3.523 | 8,977,434 | +0.25(+7.66%) |
Oct 18, 2002 | 3.122 | 3.291 | 3.052 | 3.273 | 8,021,396 | +0.12(+3.81%) |
Oct 17, 2002 | 3.317 | 3.346 | 3.078 | 3.152 | 16,074,546 | -0.17(-5.02%) |
Oct 16, 2002 | 3.474 | 3.486 | 3.294 | 3.319 | 8,500,796 | -0.16(-4.46%) |
Oct 15, 2002 | 3.526 | 3.580 | 3.442 | 3.474 | 10,225,460 | -0.05(-1.48%) |
Oct 14, 2002 | 3.361 | 3.609 | 3.232 | 3.526 | 11,492,468 | -0.12(-3.22%) |
Oct 11, 2002 | 3.658 | 3.913 | 3.532 | 3.643 | 11,921,822 | +0.09(+2.65%) |
Oct 10, 2002 | 3.571 | 3.651 | 2.897 | 3.549 | 27,590,138 | -0.02(-0.61%) |
Oct 09, 2002 | 3.767 | 3.825 | 3.506 | 3.571 | 15,507,136 | -0.31(-8.06%) |
Oct 08, 2002 | 4.187 | 4.187 | 3.694 | 3.884 | 14,056,858 | -0.28(-6.81%) |
Oct 07, 2002 | 4.165 | 4.310 | 4.150 | 4.168 | 5,053,883 | -0.00(-0.07%) |
Oct 04, 2002 | 4.405 | 4.405 | 4.127 | 4.171 | 7,745,975 | -0.23(-5.30%) |
Oct 03, 2002 | 4.466 | 4.530 | 4.368 | 4.404 | 3,421,371 | -0.03(-0.59%) |
Oct 02, 2002 | 4.520 | 4.566 | 4.423 | 4.430 | 3,079,338 | -0.08(-1.77%) |
Oct 01, 2002 | 4.498 | 4.559 | 4.374 | 4.510 | 4,254,884 | +0.09(+2.07%) |
Sep 30, 2002 | 4.353 | 4.462 | 4.329 | 4.418 | 5,500,494 | +0.07(+1.50%) |
Sep 27, 2002 | 4.507 | 4.513 | 4.319 | 4.353 | 5,421,457 | -0.15(-3.41%) |
Sep 26, 2002 | 4.403 | 4.542 | 4.384 | 4.507 | 3,387,893 | +0.14(+3.22%) |
Sep 25, 2002 | 4.324 | 4.418 | 4.249 | 4.366 | 4,715,301 | +0.13(+3.08%) |
Sep 24, 2002 | 4.298 | 4.298 | 4.150 | 4.236 | 6,587,340 | -0.12(-2.82%) |
Sep 23, 2002 | 4.411 | 4.440 | 4.317 | 4.359 | 3,393,070 | -0.05(-1.15%) |
Sep 20, 2002 | 4.503 | 4.471 | 4.317 | 4.410 | 7,069,155 | -0.09(-2.03%) |
Sep 19, 2002 | 4.607 | 4.616 | 4.500 | 4.501 | 2,015,617 | -0.11(-2.42%) |
Sep 18, 2002 | 4.491 | 4.662 | 4.487 | 4.613 | 7,280,036 | +0.11(+2.48%) |
Sep 17, 2002 | 4.766 | 4.773 | 4.492 | 4.501 | 4,501,659 | -0.24(-4.98%) |
Sep 16, 2002 | 4.702 | 4.755 | 4.633 | 4.737 | 3,284,351 | -0.01(-0.15%) |
Sep 13, 2002 | 4.665 | 4.763 | 4.665 | 4.744 | 2,954,742 | +0.07(+1.39%) |
Sep 12, 2002 | 4.781 | 4.782 | 4.669 | 4.679 | 4,892,358 | -0.12(-2.48%) |
Sep 11, 2002 | 4.868 | 4.888 | 4.743 | 4.798 | 2,770,438 | -0.04(-0.81%) |
Sep 10, 2002 | 4.926 | 4.926 | 4.830 | 4.837 | 8,036,582 | -0.12(-2.40%) |
Sep 09, 2002 | 4.962 | 4.992 | 4.889 | 4.956 | 4,044,349 | -0.01(-0.12%) |
Sep 06, 2002 | 4.911 | 4.979 | 4.910 | 4.962 | 12,395,699 | +0.10(+2.12%) |
Sep 05, 2002 | 4.797 | 4.889 | 4.746 | 4.859 | 17,185,896 | -0.02(-0.39%) |
Sep 04, 2002 | 4.866 | 4.912 | 4.785 | 4.878 | 7,101,943 | +0.01(+0.27%) |
Sep 03, 2002 | 4.810 | 4.918 | 4.798 | 4.865 | 9,250,785 | -0.23(-4.60%) |
Aug 30, 2002 | 5.137 | 5.157 | 5.041 | 5.099 | 3,852,451 | -0.04(-0.71%) |
Aug 29, 2002 | 5.251 | 5.253 | 5.130 | 5.136 | 3,890,071 | -0.12(-2.29%) |
Aug 28, 2002 | 5.273 | 5.311 | 5.237 | 5.256 | 2,313,127 | -0.02(-0.33%) |
Aug 27, 2002 | 5.309 | 5.343 | 5.259 | 5.273 | 2,609,948 | -0.03(-0.52%) |
Aug 26, 2002 | 5.231 | 5.317 | 5.231 | 5.301 | 1,635,963 | +0.07(+1.36%) |
Aug 23, 2002 | 5.336 | 5.336 | 5.230 | 5.230 | 2,059,794 | -0.10(-1.96%) |
Aug 22, 2002 | 5.247 | 5.353 | 5.231 | 5.334 | 2,656,196 | +0.09(+1.66%) |
Aug 21, 2002 | 5.098 | 5.247 | 5.056 | 5.247 | 2,246,860 | +0.19(+3.66%) |
Aug 20, 2002 | 5.065 | 5.128 | 5.002 | 5.062 | 1,986,280 | +0.07(+1.33%) |
Aug 16, 2002 | 4.998 | 5.027 | 4.926 | 4.995 | 1,807,842 | -0.02(-0.38%) |
Aug 15, 2002 | 5.099 | 5.130 | 4.969 | 5.014 | 2,772,508 | -0.08(-1.56%) |
Aug 14, 2002 | 4.937 | 5.099 | 4.876 | 5.094 | 3,676,085 | +0.19(+3.93%) |
Aug 13, 2002 | 5.070 | 5.070 | 4.897 | 4.901 | 2,705,206 | -0.18(-3.62%) |
Aug 12, 2002 | 4.928 | 5.120 | 4.918 | 5.085 | 2,228,223 | +0.12(+2.42%) |
Aug 07, 2002 | 4.947 | 4.969 | 4.824 | 4.965 | 2,820,138 | +0.09(+1.93%) |
Aug 06, 2002 | 4.781 | 4.911 | 4.766 | 4.870 | 2,011,820 | +0.16(+3.48%) |
Aug 05, 2002 | 4.752 | 4.843 | 4.694 | 4.707 | 2,452,564 | -0.03(-0.64%) |
Aug 02, 2002 | 4.878 | 4.878 | 4.679 | 4.737 | 2,552,999 | -0.11(-2.30%) |
Aug 01, 2002 | 5.005 | 5.020 | 4.795 | 4.849 | 3,017,213 | -0.16(-3.13%) |
Jul 31, 2002 | 4.962 | 5.056 | 4.708 | 5.005 | 4,364,984 | +0.04(+0.91%) |
Jul 30, 2002 | 4.534 | 4.969 | 4.529 | 4.960 | 5,421,457 | +0.36(+7.88%) |
Jul 29, 2002 | 4.594 | 4.665 | 4.520 | 4.598 | 3,098,321 | -0.02(-0.53%) |
Jul 26, 2002 | 4.563 | 4.650 | 4.529 | 4.623 | 3,062,771 | +0.03(+0.76%) |
Jul 25, 2002 | 4.463 | 4.752 | 4.440 | 4.588 | 6,661,890 | +0.13(+2.82%) |
Jul 24, 2002 | 4.129 | 4.492 | 4.056 | 4.462 | 6,649,810 | +0.29(+6.94%) |
Jul 23, 2002 | 4.462 | 4.563 | 4.162 | 4.172 | 6,370,937 | -0.27(-6.10%) |
Jul 22, 2002 | 4.491 | 4.559 | 4.310 | 4.443 | 5,787,996 | -0.08(-1.82%) |
Jul 19, 2002 | 4.817 | 4.817 | 4.510 | 4.526 | 5,010,396 | -0.56(-11.05%) |
Jul 17, 2002 | 5.230 | 5.333 | 5.070 | 5.088 | 6,203,889 | -0.15(-2.80%) |
Jul 12, 2002 | 5.346 | 5.347 | 5.217 | 5.234 | 3,107,639 | -0.16(-2.88%) |
Jul 11, 2002 | 5.201 | 5.408 | 5.143 | 5.389 | 7,415,676 | +0.15(+2.93%) |
Jul 10, 2002 | 5.650 | 5.651 | 5.215 | 5.236 | 5,549,504 | -0.43(-7.66%) |
Jul 09, 2002 | 5.947 | 5.947 | 5.670 | 5.670 | 6,023,381 | -0.28(-4.65%) |
Jul 08, 2002 | 6.048 | 6.092 | 5.892 | 5.947 | 2,014,581 | -0.10(-1.68%) |
Jul 05, 2002 | 6.005 | 6.054 | 5.918 | 6.048 | 537,037 | +0.04(+0.65%) |
Jul 04, 2002 | 6.038 | 6.099 | 5.969 | 6.009 | 1,293,584 | +0.00(+0.00%) |
Jul 03, 2002 | 6.038 | 6.099 | 5.969 | 6.009 | 1,293,584 | -0.03(-0.50%) |
Jul 02, 2002 | 6.173 | 6.180 | 6.013 | 6.040 | 1,252,857 | -0.13(-2.16%) |