Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.189 | 7.444 | 7.135 | 7.232 | 2,502,075 | +0.13(+1.80%) |
Jul 30, 2003 | 7.002 | 7.215 | 6.806 | 7.104 | 4,739,569 | +0.09(+1.34%) |
Jul 29, 2003 | 7.146 | 7.274 | 6.891 | 7.010 | 3,642,802 | -0.08(-1.08%) |
Jul 28, 2003 | 6.917 | 7.138 | 6.902 | 7.087 | 2,489,499 | +0.19(+2.71%) |
Jul 25, 2003 | 6.806 | 6.985 | 6.738 | 6.900 | 2,802,273 | +0.16(+2.40%) |
Jul 24, 2003 | 6.934 | 7.189 | 6.738 | 6.738 | 9,657,211 | -0.71(-9.59%) |
Jul 23, 2003 | 7.249 | 7.546 | 7.198 | 7.453 | 7,985,556 | +0.25(+3.42%) |
Jul 22, 2003 | 7.257 | 7.274 | 6.908 | 7.206 | 7,672,194 | +0.69(+10.57%) |
Jul 21, 2003 | 6.593 | 6.696 | 6.423 | 6.517 | 1,760,162 | -0.15(-2.30%) |
Jul 18, 2003 | 6.764 | 6.874 | 6.355 | 6.670 | 3,597,549 | +0.03(+0.51%) |
Jul 17, 2003 | 7.010 | 7.053 | 6.593 | 6.636 | 5,405,198 | -0.71(-9.62%) |
Jul 16, 2003 | 7.751 | 7.785 | 7.189 | 7.342 | 3,903,153 | -0.20(-2.60%) |
Jul 15, 2003 | 7.793 | 7.963 | 7.368 | 7.538 | 4,104,264 | +0.02(+0.23%) |
Jul 14, 2003 | 7.368 | 7.648 | 7.308 | 7.521 | 5,586,680 | +0.39(+5.49%) |
Jul 11, 2003 | 7.146 | 7.308 | 6.976 | 7.129 | 2,089,862 | +0.01(+0.12%) |
Jul 10, 2003 | 7.393 | 7.393 | 6.976 | 7.121 | 3,152,895 | -0.37(-4.89%) |
Jul 09, 2003 | 7.427 | 7.768 | 7.274 | 7.487 | 7,650,684 | +0.00(+0.00%) |
Jul 08, 2003 | 6.696 | 7.572 | 6.551 | 7.487 | 11,263,396 | +0.72(+10.69%) |
Jul 07, 2003 | 6.465 | 6.764 | 6.398 | 6.764 | 6,383,367 | +0.43(+6.71%) |
Jul 03, 2003 | 6.126 | 6.372 | 6.075 | 6.338 | 3,553,824 | +0.01(+0.13%) |
Jul 02, 2003 | 5.862 | 6.338 | 5.709 | 6.330 | 7,840,820 | +0.52(+8.93%) |
Jul 01, 2003 | 5.692 | 5.828 | 5.547 | 5.811 | 2,759,136 | +0.05(+0.89%) |
Jun 30, 2003 | 5.989 | 6.100 | 5.734 | 5.760 | 3,186,511 | -0.20(-3.38%) |
Jun 27, 2003 | 5.964 | 6.114 | 5.913 | 5.961 | 3,273,491 | -0.03(-0.47%) |
Jun 26, 2003 | 6.032 | 6.092 | 5.879 | 5.989 | 5,121,456 | +0.03(+0.57%) |
Jun 25, 2003 | 6.151 | 6.304 | 5.853 | 5.955 | 4,278,341 | -0.26(-4.11%) |
Jun 24, 2003 | 5.930 | 6.279 | 5.717 | 6.211 | 4,045,729 | +0.27(+4.58%) |
Jun 23, 2003 | 6.228 | 6.253 | 5.938 | 5.938 | 2,590,818 | -0.25(-3.99%) |
Jun 20, 2003 | 6.593 | 6.713 | 6.134 | 6.185 | 4,669,162 | -0.33(-5.09%) |
Jun 19, 2003 | 6.253 | 6.806 | 6.245 | 6.517 | 11,587,572 | +0.04(+0.66%) |
Jun 18, 2003 | 6.270 | 6.653 | 6.177 | 6.474 | 14,023,238 | +0.27(+4.39%) |
Jun 17, 2003 | 5.921 | 6.228 | 5.811 | 6.202 | 7,104,593 | +0.37(+6.42%) |
Jun 16, 2003 | 5.598 | 5.921 | 5.385 | 5.828 | 5,313,870 | +0.26(+4.74%) |
Jun 13, 2003 | 5.760 | 5.887 | 5.505 | 5.564 | 3,643,037 | -0.23(-3.96%) |
Jun 12, 2003 | 5.947 | 6.015 | 5.683 | 5.794 | 4,970,417 | -0.18(-2.99%) |
Jun 11, 2003 | 5.768 | 6.023 | 5.658 | 5.972 | 6,085,403 | -0.08(-1.27%) |
Jun 10, 2003 | 6.066 | 6.185 | 5.904 | 6.049 | 3,209,079 | +0.03(+0.42%) |
Jun 09, 2003 | 5.785 | 6.202 | 5.624 | 6.023 | 9,607,844 | -0.01(-0.14%) |
Jun 06, 2003 | 6.645 | 6.891 | 5.989 | 6.032 | 6,523,357 | -0.45(-6.96%) |
Jun 05, 2003 | 6.168 | 6.542 | 5.853 | 6.483 | 4,675,627 | +0.14(+2.14%) |
Jun 04, 2003 | 6.304 | 6.398 | 6.185 | 6.347 | 4,256,479 | +0.12(+1.91%) |
Jun 03, 2003 | 6.262 | 6.500 | 6.185 | 6.228 | 3,434,991 | -0.09(-1.35%) |
Jun 02, 2003 | 6.381 | 6.738 | 6.279 | 6.313 | 3,987,312 | -0.05(-0.80%) |
May 30, 2003 | 6.568 | 6.704 | 6.253 | 6.364 | 4,709,714 | -0.05(-0.80%) |
May 29, 2003 | 6.636 | 6.636 | 6.262 | 6.415 | 5,162,948 | -0.11(-1.69%) |
May 28, 2003 | 6.398 | 6.755 | 6.372 | 6.525 | 5,527,557 | +0.16(+2.54%) |
May 27, 2003 | 5.845 | 6.381 | 5.811 | 6.364 | 5,810,594 | +0.50(+8.56%) |
May 23, 2003 | 6.083 | 6.100 | 5.828 | 5.862 | 3,875,414 | -0.20(-3.23%) |
May 22, 2003 | 5.947 | 6.160 | 5.828 | 6.058 | 4,974,531 | +0.18(+3.04%) |
May 21, 2003 | 5.666 | 5.913 | 5.487 | 5.879 | 3,575,804 | +0.09(+1.62%) |
May 20, 2003 | 5.947 | 5.955 | 5.573 | 5.785 | 4,534,931 | +0.02(+0.29%) |
May 19, 2003 | 6.015 | 6.083 | 5.751 | 5.768 | 3,746,355 | -0.27(-4.51%) |
May 16, 2003 | 5.896 | 6.287 | 5.870 | 6.040 | 6,229,977 | +0.11(+1.87%) |
May 15, 2003 | 6.032 | 6.058 | 5.845 | 5.930 | 5,546,011 | +0.08(+1.31%) |
May 14, 2003 | 5.930 | 6.160 | 5.785 | 5.853 | 12,590,306 | +0.14(+2.38%) |
May 13, 2003 | 4.934 | 5.870 | 4.900 | 5.717 | 15,256,586 | +0.78(+15.86%) |
May 12, 2003 | 4.977 | 5.011 | 4.875 | 4.934 | 5,002,858 | +0.02(+0.35%) |
May 09, 2003 | 4.926 | 4.977 | 4.807 | 4.917 | 3,519,267 | +0.07(+1.40%) |
May 08, 2003 | 5.003 | 5.062 | 4.841 | 4.849 | 2,637,364 | -0.19(-3.72%) |
May 07, 2003 | 5.207 | 5.232 | 5.003 | 5.037 | 3,486,709 | -0.20(-3.74%) |
May 06, 2003 | 5.258 | 5.360 | 5.156 | 5.232 | 4,195,946 | -0.03(-0.49%) |
May 05, 2003 | 5.232 | 5.402 | 5.164 | 5.258 | 4,566,432 | +0.18(+3.52%) |
May 02, 2003 | 4.679 | 5.122 | 4.577 | 5.079 | 8,886,853 | +0.41(+8.74%) |
May 01, 2003 | 4.467 | 4.705 | 4.407 | 4.671 | 3,630,578 | +0.12(+2.62%) |
Apr 30, 2003 | 4.364 | 4.552 | 4.211 | 4.552 | 5,214,313 | +0.12(+2.69%) |
Apr 29, 2003 | 4.484 | 4.543 | 4.399 | 4.433 | 4,053,134 | -0.03(-0.76%) |
Apr 28, 2003 | 4.424 | 4.484 | 4.203 | 4.467 | 4,616,857 | +0.09(+1.94%) |
Apr 25, 2003 | 4.781 | 4.824 | 4.381 | 4.381 | 7,403,732 | -0.46(-9.49%) |
Apr 24, 2003 | 4.713 | 4.866 | 4.679 | 4.841 | 4,900,246 | +0.11(+2.34%) |
Apr 23, 2003 | 4.790 | 4.892 | 4.645 | 4.730 | 6,555,445 | -0.03(-0.54%) |
Apr 22, 2003 | 4.586 | 4.815 | 4.535 | 4.756 | 7,858,730 | +0.20(+4.49%) |
Apr 21, 2003 | 4.637 | 4.679 | 4.484 | 4.552 | 10,767,377 | +0.03(+0.56%) |
Apr 17, 2003 | 4.662 | 4.815 | 4.509 | 4.526 | 28,661,446 | -0.80(-15.02%) |
Apr 16, 2003 | 5.198 | 5.419 | 5.156 | 5.326 | 8,843,246 | +0.31(+6.28%) |
Apr 15, 2003 | 4.926 | 5.096 | 4.832 | 5.011 | 3,649,384 | +0.09(+1.90%) |
Apr 14, 2003 | 4.628 | 4.926 | 4.501 | 4.917 | 4,387,184 | +0.30(+6.45%) |
Apr 11, 2003 | 4.739 | 4.841 | 4.552 | 4.620 | 2,675,800 | -0.06(-1.27%) |
Apr 10, 2003 | 4.824 | 4.866 | 4.637 | 4.679 | 3,129,504 | -0.12(-2.48%) |
Apr 09, 2003 | 4.773 | 4.934 | 4.654 | 4.798 | 5,476,663 | -0.01(-0.18%) |
Apr 08, 2003 | 4.892 | 4.934 | 4.620 | 4.807 | 10,682,161 | -0.32(-6.30%) |
Apr 07, 2003 | 5.453 | 5.530 | 5.105 | 5.130 | 4,335,231 | -0.08(-1.47%) |
Apr 04, 2003 | 5.547 | 5.598 | 5.114 | 5.207 | 5,912,031 | -0.32(-5.85%) |
Apr 03, 2003 | 5.649 | 5.692 | 5.487 | 5.530 | 4,216,750 | -0.02(-0.31%) |
Apr 02, 2003 | 5.368 | 5.556 | 5.334 | 5.547 | 7,889,408 | +0.36(+6.89%) |
Apr 01, 2003 | 5.317 | 5.445 | 5.096 | 5.190 | 5,068,211 | -0.11(-2.09%) |
Mar 31, 2003 | 5.607 | 5.641 | 5.275 | 5.300 | 4,625,193 | -0.34(-6.03%) |
Mar 28, 2003 | 5.904 | 6.185 | 5.615 | 5.641 | 5,268,585 | -0.33(-5.56%) |
Mar 27, 2003 | 5.955 | 6.100 | 5.828 | 5.972 | 2,832,827 | -0.03(-0.57%) |
Mar 26, 2003 | 5.836 | 6.075 | 5.734 | 6.006 | 4,542,772 | +0.17(+2.92%) |
Mar 25, 2003 | 5.675 | 5.955 | 5.556 | 5.836 | 2,364,931 | +0.16(+2.85%) |
Mar 24, 2003 | 5.802 | 5.828 | 5.543 | 5.675 | 2,806,107 | -0.30(-4.99%) |
Mar 21, 2003 | 6.143 | 6.194 | 5.870 | 5.972 | 4,050,773 | +0.03(+0.57%) |
Mar 20, 2003 | 5.760 | 6.006 | 5.615 | 5.938 | 2,810,691 | +0.12(+2.05%) |
Mar 19, 2003 | 6.202 | 6.211 | 5.743 | 5.819 | 5,690,931 | -0.44(-7.07%) |
Mar 18, 2003 | 6.126 | 6.330 | 6.083 | 6.262 | 3,970,635 | +0.21(+3.52%) |
Mar 17, 2003 | 5.496 | 6.066 | 5.385 | 6.049 | 4,868,013 | +0.49(+8.88%) |
Mar 14, 2003 | 5.496 | 5.836 | 5.479 | 5.556 | 5,273,594 | +0.10(+1.87%) |
Mar 13, 2003 | 5.283 | 5.573 | 5.241 | 5.453 | 5,205,498 | +0.33(+6.48%) |
Mar 12, 2003 | 5.224 | 5.326 | 5.071 | 5.122 | 3,089,473 | -0.09(-1.79%) |
Mar 11, 2003 | 5.300 | 5.360 | 5.139 | 5.215 | 3,649,384 | -0.09(-1.76%) |
Mar 10, 2003 | 5.530 | 5.564 | 5.309 | 5.309 | 2,498,902 | -0.21(-3.85%) |
Mar 07, 2003 | 5.394 | 5.581 | 5.275 | 5.522 | 4,015,522 | +0.10(+1.88%) |
Mar 06, 2003 | 5.505 | 5.556 | 5.411 | 5.419 | 3,870,007 | -0.11(-2.00%) |
Mar 05, 2003 | 5.649 | 5.649 | 5.470 | 5.530 | 2,476,099 | -0.09(-1.52%) |
Mar 04, 2003 | 5.726 | 5.768 | 5.581 | 5.615 | 2,459,643 | -0.18(-3.08%) |
Mar 03, 2003 | 5.989 | 6.066 | 5.726 | 5.794 | 2,897,598 | -0.14(-2.44%) |
Feb 28, 2003 | 6.015 | 6.066 | 5.887 | 5.938 | 2,379,129 | -0.06(-0.99%) |
Feb 27, 2003 | 5.955 | 6.006 | 5.743 | 5.998 | 2,410,982 | +0.14(+2.32%) |
Feb 26, 2003 | 6.032 | 6.117 | 5.836 | 5.862 | 2,352,212 | -0.19(-3.09%) |
Feb 25, 2003 | 6.015 | 6.117 | 5.904 | 6.049 | 2,973,646 | -0.07(-1.11%) |
Feb 24, 2003 | 5.989 | 6.177 | 5.836 | 6.117 | 4,351,804 | +0.14(+2.42%) |
Feb 21, 2003 | 6.023 | 6.049 | 5.836 | 5.972 | 3,671,129 | -0.09(-1.40%) |
Feb 20, 2003 | 6.109 | 6.194 | 5.972 | 6.058 | 4,581,125 | +0.06(+0.99%) |
Feb 19, 2003 | 6.143 | 6.228 | 5.938 | 5.998 | 5,262,740 | -0.20(-3.16%) |
Feb 18, 2003 | 5.972 | 6.457 | 5.955 | 6.194 | 8,488,510 | +0.62(+11.14%) |
Feb 14, 2003 | 5.479 | 5.641 | 5.402 | 5.573 | 4,006,236 | +0.10(+1.87%) |
Feb 13, 2003 | 5.530 | 5.539 | 5.275 | 5.470 | 3,700,984 | -0.03(-0.46%) |
Feb 12, 2003 | 5.598 | 5.692 | 5.445 | 5.496 | 3,116,457 | -0.09(-1.52%) |
Feb 11, 2003 | 5.641 | 5.743 | 5.470 | 5.581 | 5,269,087 | -0.06(-1.06%) |
Feb 10, 2003 | 5.522 | 5.658 | 5.394 | 5.641 | 4,805,391 | +0.19(+3.43%) |
Feb 07, 2003 | 5.734 | 5.913 | 5.445 | 5.453 | 5,313,870 | -0.16(-2.88%) |
Feb 06, 2003 | 5.921 | 5.921 | 5.556 | 5.615 | 4,733,927 | -0.21(-3.65%) |
Feb 05, 2003 | 6.006 | 6.117 | 5.811 | 5.828 | 3,565,696 | -0.15(-2.56%) |
Feb 04, 2003 | 5.955 | 6.015 | 5.785 | 5.981 | 3,204,142 | -0.02(-0.28%) |
Feb 03, 2003 | 5.989 | 6.279 | 5.955 | 5.998 | 2,894,307 | +0.08(+1.29%) |
Jan 31, 2003 | 5.904 | 6.083 | 5.726 | 5.921 | 4,016,344 | +0.01(+0.14%) |
Jan 30, 2003 | 6.279 | 6.483 | 5.828 | 5.913 | 3,124,313 | -0.37(-5.83%) |
Jan 29, 2003 | 6.049 | 6.321 | 5.896 | 6.279 | 8,086,405 | +0.26(+4.24%) |
Jan 28, 2003 | 6.092 | 6.160 | 5.802 | 6.023 | 5,195,859 | +0.05(+0.85%) |
Jan 27, 2003 | 6.015 | 6.134 | 5.904 | 5.972 | 5,189,160 | -0.16(-2.64%) |
Jan 24, 2003 | 6.398 | 6.466 | 6.058 | 6.134 | 7,188,634 | -0.26(-3.99%) |
Jan 23, 2003 | 7.044 | 7.061 | 6.245 | 6.389 | 16,036,112 | -0.56(-8.08%) |
Jan 22, 2003 | 6.815 | 7.376 | 6.815 | 6.951 | 6,495,735 | -0.15(-2.16%) |
Jan 21, 2003 | 7.019 | 7.436 | 6.976 | 7.104 | 7,200,623 | +0.16(+2.33%) |
Jan 17, 2003 | 7.078 | 7.087 | 6.772 | 6.942 | 5,222,188 | -0.20(-2.86%) |
Jan 16, 2003 | 7.657 | 7.657 | 7.027 | 7.146 | 4,333,820 | -0.51(-6.67%) |
Jan 15, 2003 | 8.082 | 8.142 | 7.495 | 7.657 | 6,648,655 | -0.35(-4.36%) |
Jan 14, 2003 | 7.529 | 8.014 | 7.427 | 8.006 | 7,064,277 | +0.52(+6.93%) |
Jan 13, 2003 | 7.708 | 7.742 | 7.317 | 7.487 | 4,468,051 | -0.06(-0.79%) |
Jan 10, 2003 | 7.308 | 7.785 | 7.146 | 7.546 | 10,309,911 | +0.03(+0.34%) |
Jan 09, 2003 | 6.959 | 7.682 | 6.891 | 7.521 | 13,765,707 | +0.87(+13.04%) |
Jan 08, 2003 | 6.815 | 6.849 | 6.049 | 6.653 | 26,383,284 | -0.26(-3.69%) |
Jan 07, 2003 | 7.699 | 7.819 | 6.823 | 6.908 | 8,560,797 | -0.67(-8.87%) |
Jan 06, 2003 | 7.844 | 7.853 | 7.453 | 7.580 | 9,269,564 | -0.35(-4.40%) |
Jan 03, 2003 | 7.819 | 8.031 | 7.572 | 7.929 | 2,967,417 | +0.06(+0.76%) |
Jan 02, 2003 | 7.470 | 7.870 | 7.232 | 7.870 | 3,953,225 | +0.54(+7.31%) |
Dec 31, 2002 | 7.419 | 7.631 | 7.325 | 7.334 | 2,007,349 | -0.11(-1.49%) |
Dec 30, 2002 | 7.580 | 7.827 | 7.436 | 7.444 | 2,035,206 | -0.10(-1.34%) |
Dec 27, 2002 | 7.487 | 7.819 | 7.419 | 7.546 | 1,364,170 | +0.07(+0.90%) |
Dec 26, 2002 | 7.734 | 8.074 | 7.470 | 7.478 | 1,730,425 | -0.38(-4.87%) |
Dec 24, 2002 | 7.580 | 8.074 | 7.572 | 7.861 | 1,583,735 | -0.04(-0.54%) |
Dec 23, 2002 | 7.444 | 7.929 | 7.283 | 7.904 | 2,859,632 | +0.37(+4.85%) |
Dec 20, 2002 | 7.283 | 7.853 | 7.283 | 7.538 | 9,285,197 | +0.32(+4.48%) |
Dec 19, 2002 | 7.427 | 7.674 | 7.078 | 7.215 | 5,911,796 | -0.32(-4.29%) |
Dec 18, 2002 | 8.218 | 8.363 | 7.419 | 7.538 | 9,342,791 | -0.87(-10.32%) |
Dec 17, 2002 | 8.831 | 9.103 | 8.287 | 8.406 | 6,429,325 | -0.58(-6.44%) |
Dec 16, 2002 | 8.508 | 9.001 | 8.338 | 8.984 | 6,644,188 | +0.66(+7.87%) |
Dec 13, 2002 | 8.304 | 8.431 | 8.082 | 8.329 | 4,663,403 | -0.15(-1.81%) |
Dec 12, 2002 | 8.508 | 8.763 | 8.312 | 8.482 | 5,112,641 | +0.00(+0.00%) |
Dec 11, 2002 | 7.989 | 8.967 | 8.304 | 8.482 | 4,678,330 | -0.15(-1.77%) |
Dec 10, 2002 | 7.989 | 8.899 | 7.708 | 8.635 | 8,648,835 | +0.29(+3.47%) |
Dec 09, 2002 | 8.737 | 9.214 | 8.252 | 8.346 | 5,571,047 | -0.52(-5.85%) |
Dec 06, 2002 | 8.031 | 9.290 | 7.810 | 8.865 | 10,661,474 | +0.57(+6.87%) |
Dec 05, 2002 | 9.010 | 9.010 | 8.270 | 8.295 | 5,398,498 | -0.50(-5.71%) |
Dec 04, 2002 | 8.610 | 8.993 | 8.082 | 8.797 | 8,461,711 | -0.37(-4.08%) |
Dec 03, 2002 | 9.648 | 9.682 | 8.814 | 9.171 | 6,947,089 | -0.74(-7.47%) |
Dec 02, 2002 | 10.72 | 10.83 | 9.716 | 9.912 | 6,040,502 | -0.34(-3.32%) |
Nov 29, 2002 | 10.63 | 10.72 | 10.21 | 10.25 | 1,657,550 | -0.14(-1.39%) |
Nov 27, 2002 | 9.903 | 10.61 | 9.903 | 10.40 | 4,442,427 | +0.50(+5.07%) |
Nov 26, 2002 | 9.937 | 10.23 | 9.665 | 9.895 | 4,195,358 | +0.09(+0.95%) |
Nov 25, 2002 | 9.869 | 10.29 | 9.639 | 9.801 | 4,722,878 | -0.04(-0.43%) |
Nov 22, 2002 | 9.154 | 9.843 | 8.976 | 9.843 | 6,818,618 | +0.02(+0.17%) |
Nov 21, 2002 | 9.130 | 10.22 | 9.129 | 9.826 | 18,547,120 | +1.03(+11.70%) |
Nov 20, 2002 | 7.853 | 8.865 | 7.853 | 8.797 | 9,948,358 | +0.94(+12.03%) |
Nov 19, 2002 | 8.099 | 8.099 | 7.657 | 7.853 | 3,897,982 | -0.31(-3.75%) |
Nov 18, 2002 | 7.776 | 8.508 | 7.682 | 8.159 | 8,520,246 | +0.47(+6.10%) |
Nov 15, 2002 | 7.198 | 7.699 | 7.061 | 7.690 | 4,364,498 | +0.34(+4.62%) |
Nov 14, 2002 | 7.861 | 7.955 | 7.317 | 7.351 | 10,207,886 | -0.26(-3.46%) |
Nov 13, 2002 | 6.959 | 7.657 | 6.832 | 7.614 | 9,701,289 | +0.62(+8.88%) |
Nov 12, 2002 | 6.534 | 7.121 | 6.466 | 6.993 | 6,735,047 | +0.57(+8.87%) |
Nov 11, 2002 | 6.874 | 6.883 | 6.398 | 6.423 | 4,881,204 | -0.50(-7.25%) |
Nov 08, 2002 | 7.155 | 7.172 | 6.279 | 6.925 | 10,904,664 | +0.11(+1.62%) |
Nov 07, 2002 | 7.002 | 7.359 | 6.679 | 6.815 | 11,229,780 | -0.20(-2.79%) |
Nov 06, 2002 | 6.058 | 7.036 | 6.040 | 7.010 | 42,198,888 | +0.29(+4.30%) |
Nov 05, 2002 | 6.959 | 7.112 | 6.611 | 6.721 | 6,346,459 | -0.19(-2.82%) |
Nov 04, 2002 | 6.551 | 7.614 | 6.347 | 6.916 | 12,501,916 | +0.82(+13.53%) |
Nov 01, 2002 | 5.947 | 6.134 | 5.692 | 6.092 | 5,581,743 | +0.05(+0.85%) |
Oct 31, 2002 | 5.777 | 6.245 | 5.658 | 6.040 | 13,352,436 | +0.44(+7.90%) |
Oct 30, 2002 | 5.198 | 5.615 | 4.926 | 5.598 | 9,683,305 | +0.70(+14.24%) |
Oct 29, 2002 | 4.866 | 4.926 | 4.603 | 4.900 | 4,201,823 | -0.03(-0.69%) |
Oct 28, 2002 | 5.164 | 5.164 | 4.815 | 4.934 | 2,559,317 | +0.00(+0.00%) |
Oct 25, 2002 | 5.011 | 5.181 | 4.696 | 4.934 | 4,686,088 | -0.17(-3.33%) |
Oct 24, 2002 | 5.105 | 5.522 | 5.003 | 5.105 | 4,379,073 | +0.09(+1.87%) |
Oct 23, 2002 | 4.798 | 5.054 | 4.543 | 5.011 | 3,485,810 | +0.24(+4.99%) |
Oct 22, 2002 | 4.339 | 4.849 | 4.254 | 4.773 | 4,250,014 | +0.39(+8.93%) |
Oct 21, 2002 | 4.228 | 4.577 | 4.186 | 4.381 | 4,288,332 | +0.14(+3.21%) |
Oct 18, 2002 | 4.330 | 4.450 | 4.177 | 4.245 | 2,139,112 | -0.14(-3.11%) |
Oct 17, 2002 | 4.433 | 4.654 | 4.177 | 4.381 | 4,227,910 | +0.37(+9.34%) |
Oct 16, 2002 | 4.305 | 4.347 | 3.956 | 4.007 | 3,392,912 | -0.61(-13.26%) |
Oct 15, 2002 | 4.177 | 4.688 | 4.169 | 4.620 | 4,387,889 | +0.67(+17.03%) |
Oct 14, 2002 | 3.973 | 4.126 | 3.743 | 3.948 | 4,102,527 | -0.14(-3.33%) |
Oct 11, 2002 | 3.914 | 4.254 | 3.888 | 4.084 | 4,600,111 | +0.26(+6.88%) |
Oct 10, 2002 | 3.582 | 4.152 | 3.548 | 3.821 | 4,416,561 | +0.28(+7.96%) |
Oct 09, 2002 | 3.505 | 3.684 | 3.463 | 3.539 | 3,609,186 | +0.06(+1.71%) |
Oct 08, 2002 | 3.880 | 4.169 | 3.403 | 3.480 | 4,185,602 | -0.37(-9.71%) |
Oct 07, 2002 | 3.939 | 4.058 | 3.769 | 3.854 | 3,093,537 | -0.07(-1.74%) |
Oct 04, 2002 | 4.194 | 4.356 | 3.914 | 3.922 | 1,309,631 | -0.25(-5.92%) |
Oct 03, 2002 | 4.356 | 4.416 | 4.169 | 4.169 | 1,822,929 | -0.20(-4.48%) |
Oct 02, 2002 | 4.211 | 4.705 | 4.143 | 4.364 | 3,548,226 | +0.08(+1.79%) |
Oct 01, 2002 | 3.965 | 4.296 | 3.854 | 4.288 | 2,169,619 | +0.43(+11.26%) |
Sep 30, 2002 | 3.990 | 4.075 | 3.828 | 3.854 | 1,871,708 | -0.20(-5.03%) |
Sep 27, 2002 | 4.611 | 4.722 | 4.041 | 4.058 | 2,983,637 | -0.65(-13.74%) |
Sep 26, 2002 | 4.713 | 4.849 | 4.542 | 4.705 | 3,140,436 | +0.10(+2.22%) |
Sep 25, 2002 | 4.543 | 4.722 | 4.339 | 4.603 | 3,648,326 | +0.40(+9.51%) |
Sep 24, 2002 | 3.803 | 4.296 | 3.718 | 4.203 | 2,113,723 | +0.38(+10.02%) |
Sep 23, 2002 | 3.820 | 4.007 | 3.709 | 3.820 | 1,101,410 | -0.01(-0.22%) |
Sep 20, 2002 | 3.811 | 4.058 | 3.811 | 3.828 | 2,579,417 | +0.20(+5.39%) |
Sep 19, 2002 | 3.871 | 3.905 | 3.599 | 3.633 | 1,140,021 | -0.26(-6.77%) |
Sep 18, 2002 | 3.616 | 3.905 | 3.539 | 3.897 | 2,460,205 | +0.12(+3.15%) |
Sep 17, 2002 | 4.126 | 4.160 | 3.633 | 3.777 | 2,136,173 | -0.14(-3.48%) |
Sep 16, 2002 | 4.424 | 4.467 | 3.914 | 3.914 | 2,117,277 | -0.56(-12.55%) |
Sep 13, 2002 | 4.177 | 4.518 | 4.169 | 4.475 | 1,653,722 | +0.30(+7.13%) |
Sep 12, 2002 | 4.458 | 4.458 | 4.177 | 4.177 | 1,409,775 | -0.34(-7.53%) |
Sep 11, 2002 | 4.645 | 4.892 | 4.381 | 4.518 | 1,872,178 | -0.13(-2.75%) |
Sep 10, 2002 | 4.186 | 4.696 | 4.126 | 4.645 | 3,263,454 | +0.47(+11.20%) |
Sep 09, 2002 | 3.905 | 4.228 | 3.777 | 4.177 | 1,389,558 | +0.29(+7.44%) |
Sep 06, 2002 | 3.624 | 4.024 | 3.624 | 3.888 | 2,654,644 | +0.43(+12.56%) |
Sep 05, 2002 | 3.565 | 3.701 | 3.403 | 3.454 | 1,110,166 | -0.16(-4.47%) |
Sep 04, 2002 | 3.463 | 3.616 | 3.361 | 3.616 | 1,052,348 | +0.21(+6.25%) |
Sep 03, 2002 | 3.488 | 3.488 | 3.318 | 3.403 | 1,301,081 | -0.17(-4.76%) |
Aug 30, 2002 | 3.990 | 3.990 | 3.573 | 3.573 | 1,555,172 | -0.43(-10.64%) |
Aug 29, 2002 | 4.126 | 4.220 | 3.828 | 3.999 | 1,838,488 | -0.19(-4.47%) |
Aug 28, 2002 | 4.296 | 4.322 | 4.126 | 4.186 | 2,333,338 | -0.14(-3.34%) |
Aug 27, 2002 | 4.254 | 4.433 | 4.245 | 4.330 | 1,985,957 | +0.09(+2.00%) |
Aug 26, 2002 | 3.931 | 4.330 | 3.897 | 4.245 | 1,252,731 | +0.31(+8.01%) |
Aug 23, 2002 | 4.339 | 4.339 | 3.403 | 3.931 | 1,157,182 | -0.38(-8.88%) |
Aug 22, 2002 | 4.211 | 4.416 | 4.092 | 4.313 | 1,354,610 | +0.06(+1.40%) |
Aug 21, 2002 | 4.475 | 4.577 | 4.084 | 4.254 | 2,120,423 | -0.09(-2.15%) |
Aug 20, 2002 | 4.288 | 4.475 | 4.109 | 4.347 | 2,261,963 | +0.31(+7.81%) |
Aug 16, 2002 | 3.471 | 4.084 | 3.463 | 4.033 | 2,913,157 | +0.60(+17.33%) |
Aug 15, 2002 | 3.003 | 3.675 | 2.952 | 3.437 | 2,395,538 | +0.44(+14.77%) |
Aug 14, 2002 | 2.850 | 3.020 | 2.739 | 2.995 | 1,049,045 | +0.18(+6.34%) |
Aug 13, 2002 | 2.910 | 3.037 | 2.791 | 2.816 | 1,012,665 | -0.09(-3.22%) |
Aug 12, 2002 | 3.012 | 3.020 | 2.910 | 2.910 | 753,568 | -0.26(-8.31%) |
Aug 07, 2002 | 2.978 | 3.224 | 2.935 | 3.173 | 2,207,520 | +0.28(+9.71%) |
Aug 06, 2002 | 2.816 | 2.995 | 2.816 | 2.893 | 1,108,285 | +0.13(+4.62%) |
Aug 05, 2002 | 2.876 | 2.927 | 2.765 | 2.765 | 912,799 | -0.14(-4.97%) |
Aug 02, 2002 | 2.978 | 3.012 | 2.842 | 2.910 | 2,204,444 | -0.03(-0.87%) |