Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.753 | 5.823 | 5.682 | 5.746 | 15,503,101 | +0.10(+1.75%) |
Jul 30, 2003 | 5.619 | 5.682 | 5.541 | 5.647 | 9,837,275 | +0.06(+1.01%) |
Jul 29, 2003 | 5.682 | 5.710 | 5.506 | 5.590 | 9,359,408 | -0.09(-1.61%) |
Jul 28, 2003 | 5.788 | 5.788 | 5.668 | 5.682 | 9,607,196 | -0.05(-0.86%) |
Jul 25, 2003 | 5.717 | 5.802 | 5.668 | 5.731 | 14,728,852 | +0.04(+0.74%) |
Jul 24, 2003 | 5.802 | 5.837 | 5.689 | 5.689 | 33,888,560 | -0.44(-7.14%) |
Jul 23, 2003 | 5.986 | 6.183 | 5.894 | 6.127 | 26,402,788 | +0.32(+5.47%) |
Jul 22, 2003 | 5.823 | 5.823 | 5.534 | 5.809 | 35,143,932 | +0.51(+9.59%) |
Jul 21, 2003 | 5.407 | 6.028 | 5.301 | 5.301 | 9,456,738 | -0.09(-1.70%) |
Jul 18, 2003 | 5.435 | 5.541 | 5.329 | 5.393 | 10,956,358 | +0.08(+1.46%) |
Jul 17, 2003 | 5.506 | 5.689 | 5.294 | 5.315 | 13,889,576 | -0.47(-8.17%) |
Jul 16, 2003 | 5.957 | 5.964 | 5.731 | 5.788 | 11,516,112 | -0.17(-2.84%) |
Jul 15, 2003 | 5.908 | 5.971 | 5.788 | 5.957 | 10,250,538 | +0.04(+0.60%) |
Jul 14, 2003 | 6.141 | 6.155 | 5.866 | 5.922 | 9,449,655 | -0.08(-1.29%) |
Jul 11, 2003 | 5.929 | 6.070 | 5.929 | 6.000 | 11,431,532 | +0.10(+1.67%) |
Jul 10, 2003 | 5.964 | 6.099 | 5.788 | 5.901 | 14,471,147 | -0.27(-4.35%) |
Jul 09, 2003 | 5.873 | 6.247 | 5.802 | 6.169 | 21,258,182 | +0.27(+4.55%) |
Jul 08, 2003 | 5.640 | 5.929 | 5.590 | 5.901 | 16,225,780 | +0.32(+5.69%) |
Jul 07, 2003 | 5.506 | 5.583 | 5.435 | 5.583 | 9,561,294 | +0.17(+3.13%) |
Jul 03, 2003 | 5.315 | 5.527 | 5.308 | 5.414 | 4,591,087 | -0.06(-1.16%) |
Jul 02, 2003 | 5.294 | 5.506 | 5.280 | 5.477 | 20,513,118 | +0.21(+4.02%) |
Jul 01, 2003 | 5.209 | 5.266 | 5.068 | 5.266 | 11,123,533 | +0.05(+0.95%) |
Jun 30, 2003 | 5.294 | 5.379 | 5.124 | 5.216 | 8,899,535 | -0.08(-1.47%) |
Jun 27, 2003 | 5.294 | 5.379 | 5.266 | 5.294 | 7,912,633 | +0.01(+0.13%) |
Jun 26, 2003 | 5.287 | 5.336 | 5.202 | 5.287 | 8,756,444 | +0.11(+2.04%) |
Jun 25, 2003 | 5.068 | 5.294 | 5.054 | 5.181 | 13,031,031 | +0.15(+2.95%) |
Jun 24, 2003 | 5.237 | 5.357 | 4.870 | 5.033 | 21,224,888 | -0.12(-2.33%) |
Jun 23, 2003 | 5.541 | 5.583 | 5.047 | 5.153 | 24,740,670 | -0.42(-7.59%) |
Jun 20, 2003 | 5.753 | 5.753 | 5.541 | 5.576 | 23,494,788 | -0.08(-1.50%) |
Jun 19, 2003 | 5.626 | 5.767 | 5.583 | 5.661 | 13,309,137 | +0.05(+0.88%) |
Jun 18, 2003 | 5.555 | 5.626 | 5.463 | 5.611 | 8,649,763 | +0.03(+0.51%) |
Jun 17, 2003 | 5.506 | 5.611 | 5.484 | 5.583 | 12,882,415 | +0.11(+1.93%) |
Jun 16, 2003 | 5.435 | 5.491 | 5.294 | 5.477 | 10,129,123 | +0.11(+2.11%) |
Jun 13, 2003 | 5.548 | 5.611 | 5.336 | 5.364 | 12,061,273 | -0.16(-2.94%) |
Jun 12, 2003 | 5.647 | 5.682 | 5.470 | 5.527 | 10,993,193 | -0.05(-0.89%) |
Jun 11, 2003 | 5.491 | 5.619 | 5.400 | 5.576 | 12,836,796 | +0.14(+2.60%) |
Jun 10, 2003 | 5.442 | 5.583 | 5.329 | 5.435 | 8,952,379 | +0.00(+0.00%) |
Jun 09, 2003 | 5.470 | 5.527 | 5.223 | 5.435 | 12,923,501 | -0.11(-1.91%) |
Jun 06, 2003 | 5.844 | 5.993 | 5.513 | 5.541 | 27,907,792 | -0.04(-0.63%) |
Jun 05, 2003 | 5.400 | 5.654 | 5.287 | 5.576 | 19,713,934 | +0.13(+2.46%) |
Jun 04, 2003 | 4.997 | 5.470 | 4.990 | 5.442 | 22,908,542 | +0.48(+9.67%) |
Jun 03, 2003 | 5.174 | 5.174 | 4.870 | 4.962 | 21,684,620 | -0.20(-3.83%) |
Jun 02, 2003 | 5.308 | 5.569 | 5.139 | 5.160 | 27,965,452 | +0.00(+0.00%) |
May 30, 2003 | 4.828 | 5.188 | 4.800 | 5.160 | 31,708,904 | +0.33(+6.87%) |
May 29, 2003 | 4.482 | 4.870 | 4.482 | 4.828 | 25,938,664 | +0.38(+8.57%) |
May 28, 2003 | 4.588 | 4.588 | 4.412 | 4.447 | 15,056,969 | -0.09(-2.02%) |
May 27, 2003 | 4.270 | 4.539 | 4.242 | 4.539 | 15,138,007 | +0.29(+6.81%) |
May 23, 2003 | 4.228 | 4.341 | 4.186 | 4.249 | 9,836,425 | +0.01(+0.33%) |
May 22, 2003 | 4.037 | 4.277 | 4.030 | 4.235 | 14,380,051 | +0.19(+4.71%) |
May 21, 2003 | 4.129 | 4.221 | 4.037 | 4.045 | 9,257,687 | -0.18(-4.18%) |
May 20, 2003 | 4.235 | 4.306 | 4.101 | 4.221 | 11,489,618 | -0.02(-0.50%) |
May 19, 2003 | 4.306 | 4.369 | 4.235 | 4.242 | 10,249,546 | -0.20(-4.45%) |
May 16, 2003 | 4.376 | 4.440 | 4.242 | 4.440 | 11,627,609 | +0.06(+1.29%) |
May 15, 2003 | 4.412 | 4.447 | 4.341 | 4.383 | 11,777,358 | -0.04(-0.80%) |
May 14, 2003 | 4.390 | 4.673 | 4.320 | 4.419 | 15,857,852 | +0.08(+1.79%) |
May 13, 2003 | 4.235 | 4.412 | 4.214 | 4.341 | 22,570,790 | +0.12(+2.84%) |
May 12, 2003 | 4.101 | 4.221 | 4.101 | 4.221 | 10,757,589 | +0.06(+1.36%) |
May 09, 2003 | 4.094 | 4.164 | 4.073 | 4.164 | 7,653,795 | +0.09(+2.25%) |
May 08, 2003 | 4.115 | 4.200 | 4.030 | 4.073 | 11,193,236 | -0.09(-2.20%) |
May 07, 2003 | 4.066 | 4.207 | 4.066 | 4.164 | 26,369,070 | +0.14(+3.51%) |
May 06, 2003 | 3.974 | 4.108 | 3.946 | 4.023 | 21,065,080 | +0.06(+1.42%) |
May 05, 2003 | 3.882 | 3.981 | 3.861 | 3.967 | 19,482,440 | +0.13(+3.50%) |
May 02, 2003 | 3.833 | 3.847 | 3.776 | 3.833 | 13,452,653 | -0.01(-0.18%) |
May 01, 2003 | 3.896 | 3.896 | 3.755 | 3.840 | 8,198,107 | +0.01(+0.37%) |
Apr 30, 2003 | 3.790 | 3.826 | 3.720 | 3.826 | 19,099,354 | +0.00(+0.00%) |
Apr 29, 2003 | 3.805 | 3.868 | 3.776 | 3.826 | 31,559,438 | -0.18(-4.41%) |
Apr 28, 2003 | 4.235 | 4.235 | 3.995 | 4.002 | 9,196,200 | -0.05(-1.22%) |
Apr 25, 2003 | 4.073 | 4.094 | 3.981 | 4.052 | 8,086,042 | -0.06(-1.37%) |
Apr 24, 2003 | 4.136 | 4.256 | 4.080 | 4.108 | 13,992,573 | -0.04(-1.02%) |
Apr 23, 2003 | 4.306 | 4.341 | 4.059 | 4.150 | 20,423,722 | -0.23(-5.31%) |
Apr 22, 2003 | 4.249 | 4.412 | 4.228 | 4.383 | 21,918,240 | +0.07(+1.64%) |
Apr 21, 2003 | 4.235 | 4.327 | 4.207 | 4.313 | 16,543,413 | +0.08(+1.83%) |
Apr 17, 2003 | 4.101 | 4.235 | 4.080 | 4.235 | 13,652,980 | +0.14(+3.45%) |
Apr 16, 2003 | 4.235 | 4.270 | 4.080 | 4.094 | 8,163,538 | -0.13(-3.01%) |
Apr 15, 2003 | 4.129 | 4.235 | 4.122 | 4.221 | 13,212,232 | +0.13(+3.10%) |
Apr 14, 2003 | 4.009 | 4.101 | 3.974 | 4.094 | 5,757,914 | +0.08(+2.11%) |
Apr 11, 2003 | 4.094 | 4.136 | 3.995 | 4.009 | 6,836,053 | -0.08(-2.07%) |
Apr 10, 2003 | 3.917 | 4.094 | 3.889 | 4.094 | 7,080,440 | +0.18(+4.50%) |
Apr 09, 2003 | 4.150 | 4.150 | 3.917 | 3.917 | 7,781,585 | -0.14(-3.48%) |
Apr 08, 2003 | 4.129 | 4.129 | 4.016 | 4.059 | 9,741,787 | -0.07(-1.71%) |
Apr 07, 2003 | 4.164 | 4.306 | 4.115 | 4.129 | 12,367,855 | +0.07(+1.74%) |
Apr 04, 2003 | 4.164 | 4.164 | 3.960 | 4.059 | 7,803,403 | -0.07(-1.71%) |
Apr 03, 2003 | 4.164 | 4.200 | 4.129 | 4.129 | 7,895,633 | -0.04(-0.85%) |
Apr 02, 2003 | 4.200 | 4.228 | 4.164 | 4.164 | 11,984,486 | +0.03(+0.68%) |
Apr 01, 2003 | 4.150 | 4.186 | 4.073 | 4.136 | 11,554,647 | +0.01(+0.34%) |
Mar 31, 2003 | 4.136 | 4.221 | 4.108 | 4.122 | 10,678,110 | -0.11(-2.67%) |
Mar 28, 2003 | 4.284 | 4.334 | 4.207 | 4.235 | 14,205,084 | -0.01(-0.33%) |
Mar 27, 2003 | 4.080 | 4.299 | 4.080 | 4.249 | 13,587,527 | +0.01(+0.33%) |
Mar 26, 2003 | 4.221 | 4.256 | 4.164 | 4.235 | 10,386,545 | +0.08(+1.87%) |
Mar 25, 2003 | 4.150 | 4.235 | 4.108 | 4.157 | 12,044,697 | -0.01(-0.17%) |
Mar 24, 2003 | 4.235 | 4.270 | 4.108 | 4.164 | 12,484,170 | -0.16(-3.59%) |
Mar 21, 2003 | 4.440 | 4.517 | 4.306 | 4.320 | 20,067,836 | -0.02(-0.49%) |
Mar 20, 2003 | 4.348 | 4.369 | 4.249 | 4.341 | 21,270,648 | -0.07(-1.60%) |
Mar 19, 2003 | 4.299 | 4.447 | 4.270 | 4.412 | 30,060,528 | +0.18(+4.17%) |
Mar 18, 2003 | 4.164 | 4.249 | 4.150 | 4.235 | 22,704,248 | +0.14(+3.45%) |
Mar 17, 2003 | 4.094 | 4.164 | 3.847 | 4.094 | 25,142,032 | -0.06(-1.53%) |
Mar 14, 2003 | 4.242 | 4.277 | 4.115 | 4.157 | 32,119,900 | +0.13(+3.33%) |
Mar 13, 2003 | 3.917 | 4.045 | 3.868 | 4.023 | 20,037,094 | +0.19(+4.97%) |
Mar 12, 2003 | 3.882 | 3.932 | 3.762 | 3.833 | 18,703,374 | -0.03(-0.73%) |
Mar 11, 2003 | 4.016 | 4.129 | 3.840 | 3.861 | 13,471,779 | -0.04(-1.08%) |
Mar 10, 2003 | 4.087 | 4.228 | 3.889 | 3.903 | 18,158,354 | -0.18(-4.49%) |
Mar 07, 2003 | 3.720 | 4.115 | 3.706 | 4.087 | 21,659,968 | +0.20(+5.27%) |
Mar 06, 2003 | 3.755 | 3.953 | 3.699 | 3.882 | 20,387,170 | +0.08(+2.23%) |
Mar 05, 2003 | 3.607 | 3.812 | 3.593 | 3.797 | 19,974,190 | +0.25(+7.17%) |
Mar 04, 2003 | 3.656 | 3.656 | 3.515 | 3.543 | 9,802,423 | -0.06(-1.57%) |
Mar 03, 2003 | 3.388 | 3.677 | 3.388 | 3.600 | 12,490,403 | +0.13(+3.66%) |
Feb 28, 2003 | 3.409 | 3.522 | 3.402 | 3.473 | 9,309,823 | +0.08(+2.50%) |
Feb 27, 2003 | 3.388 | 3.494 | 3.353 | 3.388 | 8,483,013 | +0.04(+1.27%) |
Feb 26, 2003 | 3.452 | 3.522 | 3.282 | 3.346 | 8,068,475 | -0.07(-2.07%) |
Feb 25, 2003 | 3.430 | 3.487 | 3.205 | 3.416 | 12,787,919 | -0.04(-1.02%) |
Feb 24, 2003 | 3.459 | 3.522 | 3.423 | 3.452 | 9,850,592 | -0.07(-2.00%) |
Feb 21, 2003 | 3.572 | 3.614 | 3.423 | 3.522 | 13,627,337 | -0.11(-2.92%) |
Feb 20, 2003 | 3.741 | 3.741 | 3.579 | 3.628 | 12,533,047 | -0.05(-1.34%) |
Feb 19, 2003 | 3.769 | 3.776 | 3.663 | 3.677 | 12,286,393 | -0.03(-0.76%) |
Feb 18, 2003 | 3.741 | 3.776 | 3.670 | 3.706 | 18,784,978 | +0.05(+1.35%) |
Feb 14, 2003 | 3.600 | 3.677 | 3.572 | 3.656 | 13,807,122 | +0.09(+2.57%) |
Feb 13, 2003 | 3.494 | 3.628 | 3.423 | 3.565 | 16,771,225 | +0.07(+2.02%) |
Feb 12, 2003 | 3.600 | 3.741 | 3.473 | 3.494 | 18,397,642 | -0.28(-7.30%) |
Feb 11, 2003 | 3.946 | 3.960 | 3.635 | 3.769 | 31,264,332 | -0.04(-1.11%) |
Feb 10, 2003 | 3.317 | 3.826 | 3.289 | 3.812 | 40,543,412 | +0.59(+18.16%) |
Feb 07, 2003 | 3.141 | 3.282 | 3.070 | 3.226 | 25,743,154 | +0.26(+8.81%) |
Feb 06, 2003 | 2.852 | 2.979 | 2.837 | 2.965 | 7,248,607 | +0.11(+3.96%) |
Feb 05, 2003 | 2.880 | 2.986 | 2.837 | 2.852 | 10,081,946 | +0.01(+0.50%) |
Feb 04, 2003 | 2.852 | 2.887 | 2.788 | 2.837 | 6,787,317 | -0.06(-1.95%) |
Feb 03, 2003 | 2.845 | 3.021 | 2.837 | 2.894 | 9,476,289 | +0.01(+0.49%) |
Jan 31, 2003 | 2.859 | 2.943 | 2.837 | 2.880 | 12,387,973 | -0.04(-1.21%) |
Jan 30, 2003 | 3.042 | 3.063 | 2.908 | 2.915 | 6,700,471 | -0.16(-5.06%) |
Jan 29, 2003 | 2.929 | 3.099 | 2.830 | 3.070 | 10,410,488 | +0.13(+4.57%) |
Jan 28, 2003 | 2.816 | 2.957 | 2.795 | 2.936 | 9,410,978 | +0.16(+5.58%) |
Jan 27, 2003 | 2.718 | 2.852 | 2.718 | 2.781 | 11,338,452 | -0.04(-1.50%) |
Jan 24, 2003 | 2.908 | 2.936 | 2.746 | 2.823 | 18,607,178 | -0.25(-8.26%) |
Jan 23, 2003 | 3.106 | 3.120 | 2.400 | 3.077 | 11,986,186 | +0.20(+7.13%) |
Jan 22, 2003 | 2.894 | 3.049 | 2.859 | 2.873 | 12,305,802 | -0.02(-0.73%) |
Jan 21, 2003 | 3.028 | 3.247 | 2.845 | 2.894 | 12,552,457 | -0.13(-4.43%) |
Jan 17, 2003 | 2.753 | 3.176 | 2.753 | 3.028 | 18,767,128 | +0.10(+3.37%) |
Jan 16, 2003 | 3.317 | 3.346 | 2.929 | 2.929 | 16,867,846 | -0.40(-11.89%) |
Jan 15, 2003 | 3.332 | 3.346 | 3.190 | 3.325 | 11,438,474 | -0.01(-0.21%) |
Jan 14, 2003 | 3.247 | 3.388 | 3.190 | 3.332 | 12,513,071 | +0.08(+2.39%) |
Jan 13, 2003 | 3.212 | 3.339 | 3.155 | 3.254 | 17,048,622 | +0.07(+2.22%) |
Jan 10, 2003 | 2.866 | 3.339 | 2.866 | 3.183 | 30,434,406 | +0.18(+6.12%) |
Jan 09, 2003 | 2.703 | 3.000 | 2.703 | 3.000 | 21,291,758 | +0.34(+12.73%) |
Jan 08, 2003 | 2.823 | 2.830 | 2.605 | 2.661 | 12,300,419 | -0.17(-5.98%) |
Jan 07, 2003 | 2.823 | 2.887 | 2.781 | 2.830 | 13,949,646 | +0.04(+1.52%) |
Jan 06, 2003 | 2.746 | 2.859 | 2.718 | 2.788 | 13,447,553 | +0.10(+3.67%) |
Jan 03, 2003 | 2.668 | 2.809 | 2.555 | 2.689 | 11,511,861 | +0.04(+1.60%) |
Jan 02, 2003 | 2.421 | 2.668 | 2.358 | 2.647 | 13,477,871 | +0.31(+13.29%) |
Dec 31, 2002 | 2.188 | 2.407 | 2.188 | 2.336 | 13,110,511 | +0.14(+6.43%) |
Dec 30, 2002 | 2.266 | 2.287 | 2.188 | 2.195 | 10,219,795 | -0.08(-3.42%) |
Dec 27, 2002 | 2.343 | 2.343 | 2.230 | 2.273 | 9,930,921 | +0.07(+3.20%) |
Dec 26, 2002 | 2.294 | 2.358 | 2.195 | 2.202 | 7,920,851 | -0.09(-4.00%) |
Dec 24, 2002 | 2.329 | 2.358 | 2.273 | 2.294 | 4,578,336 | -0.07(-2.98%) |
Dec 23, 2002 | 2.294 | 2.400 | 2.202 | 2.365 | 11,341,853 | +0.07(+3.08%) |
Dec 20, 2002 | 2.456 | 2.470 | 2.259 | 2.294 | 13,740,676 | -0.07(-2.98%) |
Dec 19, 2002 | 2.485 | 2.583 | 2.266 | 2.365 | 13,144,654 | -0.17(-6.69%) |
Dec 18, 2002 | 2.576 | 2.703 | 2.506 | 2.534 | 10,492,234 | -0.10(-3.75%) |
Dec 17, 2002 | 2.718 | 2.739 | 2.612 | 2.633 | 7,654,787 | -0.12(-4.36%) |
Dec 16, 2002 | 2.654 | 2.802 | 2.647 | 2.753 | 7,811,195 | +0.10(+3.72%) |
Dec 13, 2002 | 2.654 | 2.710 | 2.541 | 2.654 | 6,463,450 | -0.11(-3.84%) |
Dec 12, 2002 | 2.823 | 2.929 | 2.718 | 2.760 | 9,575,461 | -0.06(-2.25%) |
Dec 11, 2002 | 2.647 | 2.922 | 2.555 | 2.823 | 14,600,921 | +0.18(+6.67%) |
Dec 10, 2002 | 2.435 | 2.647 | 2.435 | 2.647 | 11,329,669 | +0.27(+11.28%) |
Dec 09, 2002 | 2.612 | 2.654 | 2.350 | 2.379 | 17,098,492 | -0.34(-12.47%) |
Dec 06, 2002 | 2.654 | 2.802 | 2.541 | 2.718 | 13,856,707 | -0.07(-2.53%) |
Dec 05, 2002 | 3.028 | 3.099 | 2.718 | 2.788 | 19,710,960 | -0.20(-6.62%) |
Dec 04, 2002 | 2.823 | 3.014 | 2.718 | 2.986 | 27,803,662 | -0.19(-6.00%) |
Dec 03, 2002 | 3.522 | 3.522 | 3.148 | 3.176 | 19,824,866 | -0.35(-9.82%) |
Dec 02, 2002 | 3.332 | 3.515 | 3.247 | 3.522 | 29,630,688 | +0.40(+12.64%) |
Nov 29, 2002 | 2.979 | 3.155 | 2.929 | 3.127 | 13,245,101 | +0.22(+7.52%) |
Nov 27, 2002 | 2.718 | 2.936 | 2.612 | 2.908 | 21,478,768 | +0.26(+9.87%) |
Nov 26, 2002 | 2.859 | 2.922 | 2.647 | 2.647 | 22,315,636 | -0.25(-8.54%) |
Nov 25, 2002 | 2.908 | 2.993 | 2.675 | 2.894 | 26,984,360 | -0.01(-0.24%) |
Nov 22, 2002 | 3.106 | 3.212 | 2.894 | 2.901 | 29,580,962 | -0.31(-9.67%) |
Nov 21, 2002 | 3.176 | 3.282 | 3.070 | 3.212 | 39,822,856 | +0.23(+7.82%) |
Nov 20, 2002 | 2.837 | 3.106 | 2.830 | 2.979 | 29,498,366 | +0.19(+6.84%) |
Nov 19, 2002 | 2.682 | 2.950 | 2.612 | 2.788 | 29,667,666 | +0.11(+3.95%) |
Nov 18, 2002 | 2.470 | 2.753 | 2.463 | 2.682 | 28,567,426 | +0.29(+12.09%) |
Nov 15, 2002 | 2.379 | 2.407 | 2.209 | 2.393 | 17,193,838 | +0.01(+0.59%) |
Nov 14, 2002 | 2.118 | 2.435 | 2.118 | 2.379 | 34,985,684 | +0.30(+14.63%) |
Nov 13, 2002 | 1.927 | 2.075 | 1.878 | 2.075 | 37,289,160 | +0.25(+13.51%) |
Nov 12, 2002 | 1.906 | 1.906 | 1.772 | 1.828 | 20,715,004 | +0.30(+19.91%) |
Nov 11, 2002 | 1.694 | 1.694 | 1.525 | 1.525 | 8,889,051 | -0.17(-10.00%) |
Nov 08, 2002 | 1.856 | 1.885 | 1.638 | 1.694 | 12,066,940 | -0.16(-8.40%) |
Nov 07, 2002 | 1.976 | 1.976 | 1.765 | 1.849 | 16,134,825 | -0.13(-6.76%) |
Nov 06, 2002 | 1.743 | 1.998 | 1.694 | 1.983 | 27,222,798 | +0.35(+21.65%) |
Nov 05, 2002 | 1.546 | 1.638 | 1.525 | 1.631 | 9,373,009 | +0.11(+7.44%) |
Nov 04, 2002 | 1.511 | 1.631 | 1.496 | 1.518 | 18,807,504 | +0.06(+4.37%) |
Nov 01, 2002 | 1.341 | 1.461 | 1.327 | 1.454 | 11,601,399 | +0.13(+10.16%) |
Oct 31, 2002 | 1.419 | 1.511 | 1.320 | 1.320 | 16,868,412 | -0.11(-7.43%) |
Oct 30, 2002 | 1.256 | 1.482 | 1.193 | 1.426 | 14,666,233 | +0.10(+7.45%) |
Oct 29, 2002 | 1.440 | 1.461 | 1.306 | 1.327 | 7,879,907 | -0.10(-6.93%) |
Oct 28, 2002 | 1.440 | 1.482 | 1.412 | 1.426 | 10,935,673 | +0.04(+2.54%) |
Oct 25, 2002 | 1.447 | 1.447 | 1.362 | 1.391 | 12,486,437 | -0.02(-1.50%) |
Oct 24, 2002 | 1.271 | 1.482 | 1.249 | 1.412 | 26,696,196 | +0.20(+16.96%) |
Oct 23, 2002 | 1.143 | 1.235 | 1.115 | 1.207 | 33,700,840 | +0.07(+6.21%) |
Oct 22, 2002 | 1.165 | 1.200 | 1.108 | 1.136 | 8,606,270 | -0.03(-2.42%) |
Oct 21, 2002 | 1.122 | 1.172 | 1.094 | 1.165 | 8,795,263 | +0.07(+6.45%) |
Oct 18, 2002 | 1.136 | 1.136 | 1.059 | 1.094 | 11,242,822 | -0.04(-3.73%) |
Oct 17, 2002 | 1.158 | 1.186 | 1.129 | 1.136 | 8,190,739 | +0.06(+5.92%) |
Oct 16, 2002 | 1.094 | 1.122 | 1.059 | 1.073 | 6,038,003 | -0.09(-7.88%) |
Oct 15, 2002 | 1.094 | 1.165 | 1.045 | 1.165 | 14,778,863 | +0.14(+13.79%) |
Oct 14, 2002 | 1.045 | 1.045 | 0.9670 | 1.023 | 6,435,399 | -0.02(-2.03%) |
Oct 11, 2002 | 1.016 | 1.080 | 0.9811 | 1.045 | 11,404,331 | +0.10(+10.45%) |
Oct 10, 2002 | 0.9388 | 1.002 | 0.8752 | 0.9458 | 10,641,416 | +0.08(+8.94%) |
Oct 09, 2002 | 0.7976 | 0.9670 | 0.7976 | 0.8682 | 17,980,128 | +0.09(+11.82%) |
Oct 08, 2002 | 0.9741 | 0.9811 | 0.7764 | 0.7764 | 20,012,300 | -0.16(-17.29%) |
Oct 07, 2002 | 1.023 | 1.023 | 0.8964 | 0.9388 | 7,388,581 | +0.00(+0.00%) |
Oct 04, 2002 | 0.9882 | 1.023 | 0.9176 | 0.9388 | 8,507,664 | -0.02(-2.21%) |
Oct 03, 2002 | 1.045 | 1.101 | 0.9599 | 0.9599 | 13,742,376 | -0.16(-13.92%) |
Oct 02, 2002 | 1.158 | 1.179 | 0.9882 | 1.115 | 7,869,706 | -0.01(-1.25%) |
Oct 01, 2002 | 1.122 | 1.179 | 1.038 | 1.129 | 18,561,842 | +0.00(+0.00%) |
Sep 30, 2002 | 1.031 | 1.200 | 0.9599 | 1.129 | 14,136,372 | +0.10(+9.59%) |
Sep 27, 2002 | 1.151 | 1.165 | 1.009 | 1.031 | 21,768,492 | -0.13(-11.52%) |
Sep 26, 2002 | 1.214 | 1.235 | 1.165 | 1.165 | 5,484,483 | -0.03(-2.37%) |
Sep 25, 2002 | 1.207 | 1.256 | 1.172 | 1.193 | 10,690,294 | +0.01(+0.60%) |
Sep 24, 2002 | 1.214 | 1.285 | 1.186 | 1.186 | 9,353,883 | -0.05(-4.00%) |
Sep 23, 2002 | 1.242 | 1.263 | 1.214 | 1.235 | 10,664,793 | -0.06(-4.89%) |
Sep 20, 2002 | 1.271 | 1.327 | 1.200 | 1.299 | 10,013,517 | +0.10(+8.24%) |
Sep 19, 2002 | 1.235 | 1.242 | 1.165 | 1.200 | 10,884,812 | -0.05(-3.95%) |
Sep 18, 2002 | 1.306 | 1.327 | 1.235 | 1.249 | 12,907,492 | -0.06(-4.84%) |
Sep 17, 2002 | 1.433 | 1.433 | 1.271 | 1.313 | 9,170,274 | -0.07(-5.10%) |
Sep 16, 2002 | 1.419 | 1.433 | 1.313 | 1.383 | 10,473,816 | -0.04(-2.49%) |
Sep 13, 2002 | 1.447 | 1.447 | 1.383 | 1.419 | 9,206,684 | -0.05(-3.37%) |
Sep 12, 2002 | 1.518 | 1.525 | 1.426 | 1.468 | 11,577,598 | -0.05(-3.26%) |
Sep 11, 2002 | 1.518 | 1.588 | 1.511 | 1.518 | 11,170,569 | +0.01(+0.47%) |
Sep 10, 2002 | 1.511 | 1.532 | 1.482 | 1.511 | 7,534,222 | +0.03(+1.90%) |
Sep 09, 2002 | 1.496 | 1.525 | 1.426 | 1.482 | 8,097,943 | -0.01(-0.47%) |
Sep 06, 2002 | 1.482 | 1.539 | 1.468 | 1.489 | 14,185,674 | +0.04(+2.93%) |
Sep 05, 2002 | 1.433 | 1.461 | 1.383 | 1.447 | 15,319,350 | -0.02(-1.44%) |
Sep 04, 2002 | 1.426 | 1.482 | 1.369 | 1.468 | 9,916,471 | +0.10(+7.22%) |
Sep 03, 2002 | 1.341 | 1.447 | 1.271 | 1.369 | 13,787,712 | -0.04(-3.00%) |
Aug 30, 2002 | 1.454 | 1.468 | 1.398 | 1.412 | 10,497,334 | -0.05(-3.38%) |
Aug 29, 2002 | 1.341 | 1.461 | 1.306 | 1.461 | 15,826,968 | +0.08(+6.15%) |
Aug 28, 2002 | 1.546 | 1.560 | 1.362 | 1.376 | 31,566,098 | -0.24(-14.85%) |
Aug 27, 2002 | 1.659 | 1.645 | 1.525 | 1.616 | 23,213,140 | +0.05(+3.15%) |
Aug 26, 2002 | 1.398 | 1.588 | 1.398 | 1.567 | 27,879,456 | +0.18(+13.27%) |
Aug 23, 2002 | 1.412 | 1.447 | 1.383 | 1.383 | 21,574,822 | -0.03(-2.00%) |
Aug 22, 2002 | 1.256 | 1.482 | 1.235 | 1.412 | 42,199,720 | +0.16(+12.36%) |
Aug 21, 2002 | 1.278 | 1.292 | 1.193 | 1.256 | 28,561,616 | -0.01(-0.56%) |
Aug 20, 2002 | 1.151 | 1.278 | 1.136 | 1.263 | 59,032,432 | +0.14(+12.58%) |
Aug 16, 2002 | 1.122 | 1.143 | 1.108 | 1.122 | 19,180,390 | +0.01(+1.27%) |
Aug 15, 2002 | 1.122 | 1.122 | 1.101 | 1.108 | 15,753,297 | +0.01(+1.29%) |
Aug 14, 2002 | 1.115 | 1.115 | 1.073 | 1.094 | 19,073,994 | -0.01(-1.27%) |
Aug 13, 2002 | 1.122 | 1.129 | 1.101 | 1.108 | 27,883,990 | -0.01(-1.26%) |
Aug 12, 2002 | 1.101 | 1.122 | 1.080 | 1.122 | 2,238,449 | -0.01(-0.62%) |
Aug 07, 2002 | 1.193 | 1.165 | 1.080 | 1.129 | 20,772,806 | +0.00(+0.00%) |
Aug 06, 2002 | 1.179 | 1.186 | 1.087 | 1.129 | 38,410,936 | -0.01(-1.23%) |
Aug 05, 2002 | 1.214 | 1.235 | 1.101 | 1.143 | 46,166,876 | -0.06(-5.26%) |
Aug 02, 2002 | 1.094 | 1.214 | 1.094 | 1.207 | 91,602,856 | +0.11(+9.62%) |