Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.176 | 6.277 | 6.143 | 6.154 | 15,626,997 | -0.02(-0.36%) |
Jun 27, 2003 | 6.288 | 6.311 | 6.171 | 6.176 | 9,901,884 | -0.11(-1.78%) |
Jun 26, 2003 | 6.227 | 6.383 | 6.215 | 6.288 | 19,709,474 | +0.01(+0.18%) |
Jun 25, 2003 | 6.383 | 6.445 | 6.227 | 6.277 | 11,048,942 | -0.08(-1.23%) |
Jun 24, 2003 | 6.271 | 6.411 | 6.255 | 6.355 | 17,053,006 | +0.03(+0.44%) |
Jun 23, 2003 | 6.495 | 6.507 | 6.299 | 6.327 | 15,568,599 | -0.12(-1.91%) |
Jun 20, 2003 | 6.428 | 6.501 | 6.400 | 6.451 | 21,689,994 | +0.13(+2.13%) |
Jun 19, 2003 | 6.423 | 6.467 | 6.316 | 6.316 | 16,646,009 | -0.13(-2.08%) |
Jun 18, 2003 | 6.451 | 6.495 | 6.417 | 6.451 | 30,139,616 | -0.09(-1.37%) |
Jun 17, 2003 | 6.355 | 6.557 | 6.327 | 6.540 | 24,471,116 | +0.25(+4.01%) |
Jun 16, 2003 | 6.187 | 6.288 | 6.159 | 6.288 | 17,029,254 | +0.15(+2.37%) |
Jun 13, 2003 | 6.311 | 6.311 | 6.036 | 6.143 | 20,962,434 | -0.17(-2.66%) |
Jun 12, 2003 | 6.355 | 6.445 | 6.215 | 6.311 | 18,635,814 | -0.03(-0.53%) |
Jun 11, 2003 | 6.115 | 6.350 | 6.042 | 6.344 | 25,971,596 | +0.18(+3.00%) |
Jun 10, 2003 | 5.947 | 6.159 | 5.936 | 6.159 | 16,109,893 | +0.27(+4.56%) |
Jun 09, 2003 | 5.997 | 6.003 | 5.852 | 5.891 | 11,639,705 | -0.11(-1.77%) |
Jun 06, 2003 | 6.048 | 6.271 | 5.947 | 5.997 | 23,670,514 | +0.06(+1.04%) |
Jun 05, 2003 | 5.863 | 5.947 | 5.779 | 5.936 | 20,447,214 | +0.02(+0.38%) |
Jun 04, 2003 | 5.992 | 5.992 | 5.740 | 5.913 | 27,759,242 | -0.07(-1.22%) |
Jun 03, 2003 | 6.115 | 6.176 | 5.896 | 5.986 | 28,652,886 | -0.21(-3.43%) |
Jun 02, 2003 | 5.964 | 6.266 | 5.947 | 6.199 | 44,285,064 | +0.32(+5.43%) |
May 30, 2003 | 5.684 | 5.908 | 5.656 | 5.880 | 24,188,770 | +0.24(+4.17%) |
May 29, 2003 | 5.712 | 5.768 | 5.633 | 5.644 | 20,172,192 | -0.10(-1.66%) |
May 28, 2003 | 5.712 | 5.908 | 5.684 | 5.740 | 30,342,848 | +0.06(+1.08%) |
May 27, 2003 | 5.353 | 5.695 | 5.320 | 5.678 | 23,368,168 | +0.32(+6.07%) |
May 23, 2003 | 5.437 | 5.460 | 5.325 | 5.353 | 12,038,309 | -0.09(-1.65%) |
May 22, 2003 | 5.448 | 5.510 | 5.443 | 5.443 | 12,446,557 | +0.03(+0.52%) |
May 21, 2003 | 5.348 | 5.415 | 5.292 | 5.415 | 12,705,507 | +0.03(+0.52%) |
May 20, 2003 | 5.532 | 5.577 | 5.320 | 5.387 | 17,435,716 | -0.11(-2.04%) |
May 19, 2003 | 5.555 | 5.572 | 5.488 | 5.499 | 15,752,721 | -0.11(-2.00%) |
May 16, 2003 | 5.538 | 5.639 | 5.532 | 5.611 | 18,261,678 | +0.03(+0.60%) |
May 15, 2003 | 5.611 | 5.689 | 5.555 | 5.577 | 23,021,532 | -0.03(-0.60%) |
May 14, 2003 | 5.689 | 5.740 | 5.583 | 5.611 | 14,209,023 | -0.07(-1.18%) |
May 13, 2003 | 5.628 | 5.678 | 5.622 | 5.678 | 14,002,399 | +0.06(+1.00%) |
May 12, 2003 | 5.560 | 5.656 | 5.488 | 5.622 | 11,398,435 | +0.08(+1.52%) |
May 09, 2003 | 5.544 | 5.577 | 5.482 | 5.538 | 18,831,188 | -0.02(-0.30%) |
May 08, 2003 | 5.572 | 5.600 | 5.538 | 5.555 | 10,316,025 | -0.04(-0.80%) |
May 07, 2003 | 5.572 | 5.644 | 5.532 | 5.600 | 19,939,314 | -0.02(-0.30%) |
May 06, 2003 | 5.633 | 5.661 | 5.600 | 5.616 | 21,409,436 | -0.01(-0.20%) |
May 05, 2003 | 5.628 | 5.656 | 5.600 | 5.628 | 23,110,468 | +0.01(+0.10%) |
May 02, 2003 | 5.353 | 5.661 | 5.353 | 5.622 | 22,710,970 | +0.03(+0.60%) |
May 01, 2003 | 5.779 | 5.779 | 5.516 | 5.588 | 32,293,542 | -0.18(-3.11%) |
Apr 30, 2003 | 5.740 | 5.824 | 5.628 | 5.768 | 28,636,636 | -0.01(-0.19%) |
Apr 29, 2003 | 5.695 | 5.824 | 5.672 | 5.779 | 29,867,272 | +0.09(+1.57%) |
Apr 28, 2003 | 5.583 | 5.695 | 5.572 | 5.689 | 21,949,122 | +0.11(+2.01%) |
Apr 25, 2003 | 5.616 | 5.818 | 5.465 | 5.577 | 39,382,340 | -0.30(-5.14%) |
Apr 24, 2003 | 6.003 | 6.020 | 5.768 | 5.880 | 29,772,086 | -0.20(-3.31%) |
Apr 23, 2003 | 5.835 | 6.148 | 5.801 | 6.081 | 51,789,248 | +0.30(+5.23%) |
Apr 22, 2003 | 5.331 | 5.829 | 5.331 | 5.779 | 42,345,080 | +0.22(+4.03%) |
Apr 21, 2003 | 5.420 | 5.555 | 5.325 | 5.555 | 32,661,430 | +0.29(+5.42%) |
Apr 17, 2003 | 5.168 | 5.320 | 5.163 | 5.269 | 29,979,960 | +0.10(+1.95%) |
Apr 16, 2003 | 5.040 | 5.376 | 5.040 | 5.168 | 64,439,216 | +0.49(+10.54%) |
Apr 15, 2003 | 4.412 | 4.704 | 4.412 | 4.676 | 18,403,296 | -0.08(-1.65%) |
Apr 14, 2003 | 4.558 | 4.760 | 4.547 | 4.754 | 23,057,606 | +0.22(+4.81%) |
Apr 11, 2003 | 4.468 | 4.580 | 4.463 | 4.536 | 16,379,201 | +0.11(+2.53%) |
Apr 10, 2003 | 4.468 | 4.502 | 4.396 | 4.424 | 10,165,120 | -0.02(-0.50%) |
Apr 09, 2003 | 4.508 | 4.508 | 4.362 | 4.446 | 17,154,086 | +0.02(+0.51%) |
Apr 08, 2003 | 4.508 | 4.547 | 4.412 | 4.424 | 15,910,770 | -0.08(-1.86%) |
Apr 07, 2003 | 4.664 | 4.692 | 4.480 | 4.508 | 22,569,352 | +0.09(+2.03%) |
Apr 04, 2003 | 4.480 | 4.485 | 4.384 | 4.418 | 10,782,313 | +0.01(+0.13%) |
Apr 03, 2003 | 4.440 | 4.457 | 4.351 | 4.412 | 18,800,828 | +0.07(+1.68%) |
Apr 02, 2003 | 4.340 | 4.474 | 4.267 | 4.340 | 30,041,750 | +0.15(+3.61%) |
Apr 01, 2003 | 4.088 | 4.228 | 4.088 | 4.188 | 28,514,840 | -0.02(-0.53%) |
Mar 31, 2003 | 4.088 | 4.256 | 4.032 | 4.211 | 23,230,120 | +0.06(+1.48%) |
Mar 28, 2003 | 4.188 | 4.200 | 4.099 | 4.149 | 10,936,076 | -0.10(-2.24%) |
Mar 27, 2003 | 4.244 | 4.250 | 4.177 | 4.244 | 12,279,400 | -0.04(-0.92%) |
Mar 26, 2003 | 4.284 | 4.328 | 4.228 | 4.284 | 12,837,661 | +0.01(+0.26%) |
Mar 25, 2003 | 4.284 | 4.300 | 4.216 | 4.272 | 16,509,569 | +0.04(+0.93%) |
Mar 24, 2003 | 4.340 | 4.345 | 4.177 | 4.233 | 22,970,100 | -0.26(-5.74%) |
Mar 21, 2003 | 4.356 | 4.496 | 4.278 | 4.491 | 31,020,224 | +0.29(+6.93%) |
Mar 20, 2003 | 4.233 | 4.289 | 4.076 | 4.200 | 19,039,776 | -0.07(-1.70%) |
Mar 19, 2003 | 4.200 | 4.312 | 4.144 | 4.272 | 31,830,470 | +0.04(+1.06%) |
Mar 18, 2003 | 4.138 | 4.256 | 4.060 | 4.228 | 34,785,712 | +0.20(+5.01%) |
Mar 17, 2003 | 3.752 | 4.060 | 3.696 | 4.026 | 43,634,296 | +0.24(+6.36%) |
Mar 14, 2003 | 3.992 | 3.992 | 3.757 | 3.785 | 48,638,992 | -0.21(-5.19%) |
Mar 13, 2003 | 4.116 | 4.138 | 3.880 | 3.992 | 41,321,428 | +0.03(+0.71%) |
Mar 12, 2003 | 3.830 | 3.992 | 3.785 | 3.964 | 43,413,384 | +0.27(+7.27%) |
Mar 11, 2003 | 3.920 | 4.043 | 3.684 | 3.696 | 49,404,948 | -0.22(-5.58%) |
Mar 10, 2003 | 4.082 | 4.082 | 3.903 | 3.914 | 28,988,986 | -0.13(-3.19%) |
Mar 07, 2003 | 4.032 | 4.144 | 3.981 | 4.043 | 43,267,656 | -0.13(-3.09%) |
Mar 06, 2003 | 4.312 | 4.340 | 4.155 | 4.172 | 20,375,780 | -0.17(-3.99%) |
Mar 05, 2003 | 4.334 | 4.368 | 4.278 | 4.345 | 17,834,678 | +0.01(+0.26%) |
Mar 04, 2003 | 4.480 | 4.480 | 4.289 | 4.334 | 33,078,964 | -0.18(-4.09%) |
Mar 03, 2003 | 4.692 | 4.715 | 4.491 | 4.519 | 18,358,470 | -0.14(-3.00%) |
Feb 28, 2003 | 4.692 | 4.726 | 4.614 | 4.659 | 11,069,480 | -0.01(-0.12%) |
Feb 27, 2003 | 4.580 | 4.664 | 4.541 | 4.664 | 14,724,601 | +0.12(+2.71%) |
Feb 26, 2003 | 4.603 | 4.603 | 4.502 | 4.541 | 17,906,112 | +0.02(+0.37%) |
Feb 25, 2003 | 4.592 | 4.608 | 4.480 | 4.524 | 27,389,034 | -0.12(-2.53%) |
Feb 24, 2003 | 4.732 | 4.732 | 4.620 | 4.642 | 12,893,379 | -0.08(-1.78%) |
Feb 21, 2003 | 4.799 | 4.799 | 4.620 | 4.726 | 21,259,780 | -0.12(-2.43%) |
Feb 20, 2003 | 4.928 | 4.956 | 4.821 | 4.844 | 8,065,483 | -0.10(-1.93%) |
Feb 19, 2003 | 5.012 | 5.017 | 4.900 | 4.939 | 10,446,036 | -0.06(-1.23%) |
Feb 18, 2003 | 4.872 | 5.084 | 4.866 | 5.000 | 10,643,195 | +0.13(+2.76%) |
Feb 14, 2003 | 4.760 | 4.916 | 4.704 | 4.866 | 10,480,860 | +0.14(+2.96%) |
Feb 13, 2003 | 4.844 | 4.872 | 4.681 | 4.726 | 15,111,954 | -0.17(-3.54%) |
Feb 12, 2003 | 4.900 | 4.956 | 4.827 | 4.900 | 13,178,046 | -0.06(-1.13%) |
Feb 11, 2003 | 5.051 | 5.062 | 4.916 | 4.956 | 12,190,465 | -0.06(-1.12%) |
Feb 10, 2003 | 4.933 | 5.012 | 4.866 | 5.012 | 10,543,187 | +0.08(+1.70%) |
Feb 07, 2003 | 5.084 | 5.101 | 4.905 | 4.928 | 9,546,319 | -0.11(-2.11%) |
Feb 06, 2003 | 5.040 | 5.068 | 4.984 | 5.034 | 8,492,661 | -0.06(-1.10%) |
Feb 05, 2003 | 5.140 | 5.174 | 5.140 | 5.090 | 10,514,970 | +0.04(+0.89%) |
Feb 04, 2003 | 5.152 | 5.152 | 5.017 | 5.045 | 13,114,112 | -0.11(-2.07%) |
Feb 03, 2003 | 5.101 | 5.213 | 5.101 | 5.152 | 9,075,209 | +0.05(+0.99%) |
Jan 31, 2003 | 5.000 | 5.163 | 4.995 | 5.101 | 11,431,652 | +0.06(+1.11%) |
Jan 30, 2003 | 5.258 | 5.292 | 5.017 | 5.045 | 15,252,859 | -0.21(-4.05%) |
Jan 29, 2003 | 5.264 | 5.308 | 5.196 | 5.258 | 10,149,226 | -0.10(-1.88%) |
Jan 28, 2003 | 5.325 | 5.409 | 5.303 | 5.359 | 12,881,414 | +0.06(+1.06%) |
Jan 27, 2003 | 5.353 | 5.448 | 5.258 | 5.303 | 15,296,970 | -0.16(-2.87%) |
Jan 24, 2003 | 5.600 | 5.600 | 5.443 | 5.460 | 11,310,571 | -0.15(-2.60%) |
Jan 23, 2003 | 5.499 | 5.622 | 5.460 | 5.605 | 17,146,942 | +0.15(+2.77%) |
Jan 22, 2003 | 5.639 | 5.650 | 5.432 | 5.454 | 16,614,399 | -0.22(-3.94%) |
Jan 21, 2003 | 5.768 | 5.812 | 5.588 | 5.678 | 17,398,750 | -0.01(-0.20%) |
Jan 17, 2003 | 5.796 | 5.801 | 5.622 | 5.689 | 15,131,956 | -0.15(-2.59%) |
Jan 16, 2003 | 5.857 | 5.908 | 5.779 | 5.840 | 12,725,866 | +0.07(+1.26%) |
Jan 15, 2003 | 5.891 | 5.924 | 5.723 | 5.768 | 12,164,570 | -0.13(-2.18%) |
Jan 14, 2003 | 5.835 | 5.924 | 5.812 | 5.896 | 12,229,575 | -0.03(-0.47%) |
Jan 13, 2003 | 5.980 | 6.008 | 5.835 | 5.924 | 14,858,184 | +0.04(+0.76%) |
Jan 10, 2003 | 5.661 | 6.048 | 5.577 | 5.880 | 32,573,566 | +0.15(+2.64%) |
Jan 09, 2003 | 5.611 | 5.768 | 5.611 | 5.728 | 12,704,971 | +0.12(+2.20%) |
Jan 08, 2003 | 5.672 | 5.712 | 5.566 | 5.605 | 16,513,141 | -0.07(-1.18%) |
Jan 07, 2003 | 5.639 | 5.740 | 5.572 | 5.672 | 15,013,732 | +0.03(+0.60%) |
Jan 06, 2003 | 5.432 | 5.684 | 5.420 | 5.639 | 19,696,616 | +0.22(+4.03%) |
Jan 03, 2003 | 5.532 | 5.583 | 5.415 | 5.420 | 15,065,522 | -0.15(-2.62%) |
Jan 02, 2003 | 5.320 | 5.572 | 5.303 | 5.566 | 18,106,664 | +0.36(+6.88%) |
Dec 31, 2002 | 5.320 | 5.359 | 5.208 | 5.208 | 12,961,064 | -0.17(-3.13%) |
Dec 30, 2002 | 5.364 | 5.415 | 5.297 | 5.376 | 10,599,977 | +0.01(+0.21%) |
Dec 27, 2002 | 5.454 | 5.488 | 5.336 | 5.364 | 6,917,532 | -0.12(-2.15%) |
Dec 26, 2002 | 5.404 | 5.516 | 5.392 | 5.482 | 7,794,389 | +0.11(+1.98%) |
Dec 24, 2002 | 5.426 | 5.448 | 5.331 | 5.376 | 4,641,452 | -0.02(-0.31%) |
Dec 23, 2002 | 5.476 | 5.516 | 5.376 | 5.392 | 9,496,136 | -0.08(-1.53%) |
Dec 20, 2002 | 5.499 | 5.566 | 5.454 | 5.476 | 17,116,940 | +0.00(+0.00%) |
Dec 19, 2002 | 5.381 | 5.555 | 5.381 | 5.476 | 15,025,697 | +0.04(+0.72%) |
Dec 18, 2002 | 5.499 | 5.532 | 5.392 | 5.437 | 13,420,566 | -0.10(-1.72%) |
Dec 17, 2002 | 5.471 | 5.616 | 5.443 | 5.532 | 12,751,939 | -0.03(-0.60%) |
Dec 16, 2002 | 5.471 | 5.566 | 5.426 | 5.566 | 10,130,296 | +0.13(+2.47%) |
Dec 13, 2002 | 5.471 | 5.499 | 5.398 | 5.432 | 10,808,923 | -0.08(-1.52%) |
Dec 12, 2002 | 5.364 | 5.572 | 5.364 | 5.516 | 11,847,758 | +0.10(+1.76%) |
Dec 11, 2002 | 5.387 | 5.566 | 5.320 | 5.420 | 13,817,205 | +0.03(+0.62%) |
Dec 10, 2002 | 5.398 | 5.460 | 5.292 | 5.387 | 9,919,921 | +0.10(+1.80%) |
Dec 09, 2002 | 5.353 | 5.510 | 5.224 | 5.292 | 15,387,334 | -0.24(-4.35%) |
Dec 06, 2002 | 5.527 | 5.549 | 5.404 | 5.532 | 21,253,530 | -0.08(-1.40%) |
Dec 05, 2002 | 5.801 | 5.812 | 5.560 | 5.611 | 21,118,518 | -0.07(-1.28%) |
Dec 04, 2002 | 5.577 | 5.857 | 5.432 | 5.684 | 34,748,564 | +0.11(+1.91%) |
Dec 03, 2002 | 6.411 | 6.411 | 5.549 | 5.577 | 52,212,500 | -0.83(-13.01%) |
Dec 02, 2002 | 6.523 | 6.669 | 6.361 | 6.411 | 21,775,002 | +0.04(+0.62%) |
Nov 29, 2002 | 6.232 | 6.439 | 6.221 | 6.372 | 13,661,835 | +0.20(+3.17%) |
Nov 27, 2002 | 6.187 | 6.277 | 6.092 | 6.176 | 17,680,200 | +0.12(+1.94%) |
Nov 26, 2002 | 6.092 | 6.383 | 6.008 | 6.059 | 39,024,632 | -0.03(-0.55%) |
Nov 25, 2002 | 5.812 | 6.098 | 5.796 | 6.092 | 29,216,684 | +0.38(+6.56%) |
Nov 22, 2002 | 5.488 | 5.846 | 5.482 | 5.717 | 26,812,914 | -0.06(-1.07%) |
Nov 21, 2002 | 5.040 | 5.840 | 5.028 | 5.779 | 57,987,080 | +0.78(+15.57%) |
Nov 20, 2002 | 4.804 | 5.051 | 4.788 | 5.000 | 15,415,729 | +0.21(+4.44%) |
Nov 19, 2002 | 4.905 | 4.911 | 4.765 | 4.788 | 17,071,758 | -0.14(-2.84%) |
Nov 18, 2002 | 4.916 | 4.978 | 4.872 | 4.928 | 12,287,258 | +0.08(+1.73%) |
Nov 15, 2002 | 4.816 | 4.978 | 4.776 | 4.844 | 15,639,140 | -0.08(-1.70%) |
Nov 14, 2002 | 4.883 | 5.012 | 4.855 | 4.928 | 14,331,712 | +0.16(+3.29%) |
Nov 13, 2002 | 4.838 | 4.872 | 4.709 | 4.771 | 25,138,670 | -0.06(-1.27%) |
Nov 12, 2002 | 4.816 | 4.905 | 4.765 | 4.832 | 13,286,626 | +0.07(+1.53%) |
Nov 11, 2002 | 4.860 | 4.866 | 4.726 | 4.760 | 11,193,597 | -0.13(-2.75%) |
Nov 08, 2002 | 4.972 | 5.068 | 4.760 | 4.894 | 14,096,157 | -0.03(-0.68%) |
Nov 07, 2002 | 5.185 | 5.208 | 4.900 | 4.928 | 22,444,164 | -0.31(-5.88%) |
Nov 06, 2002 | 5.034 | 5.319 | 5.017 | 5.236 | 26,594,326 | +0.25(+5.06%) |
Nov 05, 2002 | 4.799 | 5.028 | 4.793 | 4.984 | 19,126,748 | +0.19(+3.97%) |
Nov 04, 2002 | 4.877 | 5.023 | 4.765 | 4.793 | 16,232,582 | +0.07(+1.54%) |
Nov 01, 2002 | 4.720 | 4.810 | 4.653 | 4.720 | 14,349,570 | -0.02(-0.35%) |
Oct 31, 2002 | 4.788 | 4.838 | 4.687 | 4.737 | 16,643,687 | +0.02(+0.48%) |
Oct 30, 2002 | 4.704 | 4.782 | 4.625 | 4.715 | 13,229,836 | +0.04(+0.84%) |
Oct 29, 2002 | 4.916 | 4.956 | 4.676 | 4.676 | 19,195,326 | -0.24(-4.90%) |
Oct 28, 2002 | 4.939 | 5.084 | 4.900 | 4.916 | 14,402,610 | +0.03(+0.69%) |
Oct 25, 2002 | 4.760 | 4.950 | 4.698 | 4.883 | 17,049,256 | -0.08(-1.58%) |
Oct 24, 2002 | 5.096 | 5.258 | 4.900 | 4.961 | 19,047,634 | -0.17(-3.38%) |
Oct 23, 2002 | 5.247 | 5.264 | 4.967 | 5.135 | 26,558,966 | -0.13(-2.45%) |
Oct 22, 2002 | 5.342 | 5.583 | 5.185 | 5.264 | 34,053,688 | -0.08(-1.57%) |
Oct 21, 2002 | 4.748 | 5.348 | 4.620 | 5.348 | 39,727,724 | +0.72(+15.62%) |
Oct 18, 2002 | 4.754 | 4.754 | 4.480 | 4.625 | 20,757,596 | -0.13(-2.71%) |
Oct 17, 2002 | 4.905 | 5.012 | 4.726 | 4.754 | 26,901,494 | +0.13(+2.78%) |
Oct 16, 2002 | 5.023 | 5.079 | 4.491 | 4.625 | 48,237,528 | -0.34(-6.88%) |
Oct 15, 2002 | 4.872 | 4.967 | 4.676 | 4.967 | 38,903,728 | +0.53(+11.85%) |
Oct 14, 2002 | 4.664 | 4.664 | 4.261 | 4.440 | 31,028,618 | -0.22(-4.69%) |
Oct 11, 2002 | 4.480 | 4.900 | 4.446 | 4.659 | 48,338,252 | +0.40(+9.47%) |
Oct 10, 2002 | 4.088 | 4.334 | 3.976 | 4.256 | 47,416,928 | +0.25(+6.29%) |
Oct 09, 2002 | 4.216 | 4.222 | 3.864 | 4.004 | 84,800,712 | -0.34(-7.74%) |
Oct 08, 2002 | 4.760 | 4.765 | 4.205 | 4.340 | 51,989,624 | -0.42(-8.82%) |
Oct 07, 2002 | 4.849 | 4.900 | 4.704 | 4.760 | 18,398,832 | -0.09(-1.85%) |
Oct 04, 2002 | 5.129 | 5.168 | 4.760 | 4.849 | 32,218,358 | -0.28(-5.46%) |
Oct 03, 2002 | 5.208 | 5.224 | 5.051 | 5.129 | 17,592,872 | -0.10(-1.82%) |
Oct 02, 2002 | 5.476 | 5.476 | 5.180 | 5.224 | 20,522,756 | -0.32(-5.76%) |
Oct 01, 2002 | 5.420 | 5.594 | 5.230 | 5.544 | 23,604,258 | +0.06(+1.02%) |
Sep 30, 2002 | 5.392 | 5.583 | 5.264 | 5.488 | 23,431,744 | +0.10(+1.77%) |
Sep 27, 2002 | 5.499 | 5.588 | 5.320 | 5.392 | 14,769,248 | -0.27(-4.75%) |
Sep 26, 2002 | 5.639 | 5.745 | 5.532 | 5.661 | 20,417,926 | +0.08(+1.40%) |
Sep 25, 2002 | 5.376 | 5.684 | 5.376 | 5.583 | 25,557,812 | +0.35(+6.75%) |
Sep 24, 2002 | 5.247 | 5.392 | 5.174 | 5.230 | 19,521,244 | -0.18(-3.31%) |
Sep 23, 2002 | 5.482 | 5.482 | 5.308 | 5.409 | 15,603,959 | -0.06(-1.13%) |
Sep 20, 2002 | 5.527 | 5.583 | 5.336 | 5.471 | 24,862,398 | -0.06(-1.01%) |
Sep 19, 2002 | 5.600 | 5.672 | 5.437 | 5.527 | 20,772,418 | -0.22(-3.80%) |
Sep 18, 2002 | 5.768 | 5.852 | 5.555 | 5.745 | 25,026,340 | -0.12(-2.01%) |
Sep 17, 2002 | 6.104 | 6.165 | 5.801 | 5.863 | 19,804,840 | -0.12(-2.06%) |
Sep 16, 2002 | 5.964 | 6.059 | 5.908 | 5.986 | 14,891,758 | +0.02(+0.38%) |
Sep 13, 2002 | 6.104 | 6.115 | 5.840 | 5.964 | 16,230,618 | -0.13(-2.20%) |
Sep 12, 2002 | 6.215 | 6.215 | 6.020 | 6.098 | 16,984,786 | -0.15(-2.42%) |
Sep 11, 2002 | 6.411 | 6.411 | 6.008 | 6.249 | 16,193,114 | +0.15(+2.39%) |
Sep 10, 2002 | 6.271 | 6.283 | 5.992 | 6.104 | 24,359,498 | +0.06(+0.93%) |
Sep 09, 2002 | 5.712 | 6.159 | 5.689 | 6.048 | 21,122,804 | +0.34(+5.88%) |
Sep 06, 2002 | 6.159 | 6.159 | 5.689 | 5.712 | 29,401,698 | -0.27(-4.58%) |
Sep 05, 2002 | 6.131 | 6.137 | 5.874 | 5.986 | 24,201,808 | -0.20(-3.26%) |
Sep 04, 2002 | 6.154 | 6.221 | 5.947 | 6.187 | 21,771,250 | +0.06(+1.01%) |
Sep 03, 2002 | 6.439 | 6.445 | 6.120 | 6.126 | 25,109,918 | -0.46(-7.05%) |
Aug 30, 2002 | 6.512 | 6.652 | 6.467 | 6.591 | 9,360,411 | +0.08(+1.20%) |
Aug 29, 2002 | 6.473 | 6.607 | 6.451 | 6.512 | 11,885,618 | +0.00(+0.00%) |
Aug 28, 2002 | 6.658 | 6.675 | 6.462 | 6.512 | 15,836,657 | -0.15(-2.19%) |
Aug 27, 2002 | 6.831 | 6.955 | 6.602 | 6.658 | 16,165,791 | -0.11(-1.57%) |
Aug 26, 2002 | 6.652 | 6.826 | 6.619 | 6.764 | 10,348,885 | +0.17(+2.55%) |
Aug 23, 2002 | 6.770 | 6.792 | 6.568 | 6.596 | 12,205,287 | -0.22(-3.20%) |
Aug 22, 2002 | 6.736 | 6.854 | 6.658 | 6.815 | 13,618,439 | +0.12(+1.84%) |
Aug 21, 2002 | 6.719 | 6.843 | 6.635 | 6.691 | 22,850,090 | +0.02(+0.34%) |
Aug 20, 2002 | 6.736 | 6.848 | 6.613 | 6.669 | 16,026,672 | +0.29(+4.57%) |
Aug 16, 2002 | 6.495 | 6.529 | 6.355 | 6.378 | 12,634,251 | -0.12(-1.89%) |
Aug 15, 2002 | 6.439 | 6.613 | 6.148 | 6.501 | 17,617,518 | +0.15(+2.29%) |
Aug 14, 2002 | 6.406 | 6.445 | 5.964 | 6.355 | 34,664,988 | -0.05(-0.79%) |
Aug 13, 2002 | 6.518 | 6.635 | 6.322 | 6.406 | 15,966,310 | -0.11(-1.72%) |
Aug 12, 2002 | 6.607 | 6.703 | 6.467 | 6.518 | 15,062,486 | -0.36(-5.21%) |
Aug 07, 2002 | 7.027 | 6.927 | 6.708 | 6.876 | 12,839,804 | +0.07(+0.99%) |
Aug 06, 2002 | 6.764 | 6.943 | 6.719 | 6.809 | 11,410,936 | +0.22(+3.40%) |
Aug 05, 2002 | 6.999 | 7.027 | 6.529 | 6.585 | 23,487,642 | -0.39(-5.54%) |
Aug 02, 2002 | 7.335 | 7.335 | 6.831 | 6.971 | 13,847,029 | -0.34(-4.60%) |
Aug 01, 2002 | 7.487 | 7.571 | 7.285 | 7.307 | 13,081,252 | -0.24(-3.12%) |
Jul 31, 2002 | 7.391 | 7.543 | 7.307 | 7.543 | 12,358,693 | +0.15(+2.05%) |
Jul 30, 2002 | 7.375 | 7.481 | 7.285 | 7.391 | 12,730,509 | +0.04(+0.53%) |
Jul 29, 2002 | 7.251 | 7.447 | 7.134 | 7.352 | 16,653,152 | +0.30(+4.21%) |
Jul 26, 2002 | 6.999 | 7.134 | 6.871 | 7.055 | 10,731,595 | +0.02(+0.32%) |
Jul 25, 2002 | 7.011 | 7.167 | 6.781 | 7.033 | 20,806,172 | -0.04(-0.63%) |
Jul 24, 2002 | 6.719 | 7.195 | 6.451 | 7.078 | 22,390,766 | +0.30(+4.46%) |
Jul 23, 2002 | 6.977 | 6.977 | 6.725 | 6.775 | 21,697,138 | -0.10(-1.39%) |
Jul 22, 2002 | 6.971 | 7.229 | 6.691 | 6.871 | 24,433,076 | -0.07(-0.97%) |
Jul 19, 2002 | 7.173 | 7.274 | 6.848 | 6.938 | 16,492,961 | -0.07(-1.04%) |
Jul 17, 2002 | 7.212 | 7.565 | 6.904 | 7.011 | 23,788,024 | -0.05(-0.71%) |
Jul 12, 2002 | 7.391 | 7.492 | 7.005 | 7.061 | 32,253,182 | -0.32(-4.32%) |
Jul 11, 2002 | 7.699 | 7.705 | 7.246 | 7.380 | 36,584,968 | -0.45(-5.79%) |
Jul 10, 2002 | 8.411 | 8.416 | 7.811 | 7.834 | 31,718,674 | -0.63(-7.41%) |
Jul 09, 2002 | 8.545 | 8.668 | 8.472 | 8.461 | 12,111,530 | -0.02(-0.26%) |
Jul 08, 2002 | 8.718 | 8.774 | 8.416 | 8.483 | 13,351,274 | -0.30(-3.44%) |
Jul 05, 2002 | 8.623 | 8.814 | 8.623 | 8.786 | 6,663,047 | +0.22(+2.55%) |
Jul 04, 2002 | 8.646 | 8.746 | 8.399 | 8.567 | 16,351,878 | +0.00(+0.00%) |
Jul 03, 2002 | 8.646 | 8.746 | 8.399 | 8.567 | 16,351,342 | -0.26(-2.92%) |
Jul 02, 2002 | 8.696 | 8.954 | 8.539 | 8.825 | 17,939,150 | +0.13(+1.55%) |