Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.004 | 7.269 | 6.958 | 7.207 | 15,206,030 | +0.19(+2.77%) |
Aug 28, 2003 | 6.984 | 7.013 | 6.884 | 7.013 | 10,313,924 | +0.05(+0.65%) |
Aug 27, 2003 | 6.939 | 6.997 | 6.891 | 6.968 | 5,966,692 | -0.00(-0.05%) |
Aug 26, 2003 | 6.819 | 6.987 | 6.790 | 6.971 | 13,319,858 | -0.01(-0.09%) |
Aug 25, 2003 | 7.075 | 7.078 | 6.887 | 6.978 | 7,796,861 | -0.05(-0.64%) |
Aug 22, 2003 | 7.046 | 7.068 | 6.971 | 7.023 | 16,136,121 | +0.12(+1.73%) |
Aug 21, 2003 | 6.920 | 6.926 | 6.819 | 6.903 | 10,798,463 | +0.01(+0.14%) |
Aug 20, 2003 | 6.900 | 6.916 | 6.836 | 6.894 | 9,131,044 | +0.00(+0.05%) |
Aug 19, 2003 | 6.868 | 6.913 | 6.810 | 6.891 | 9,659,519 | +0.05(+0.80%) |
Aug 18, 2003 | 6.852 | 6.868 | 6.819 | 6.836 | 7,410,097 | +0.04(+0.57%) |
Aug 15, 2003 | 6.881 | 6.881 | 6.758 | 6.797 | 5,598,802 | -0.04(-0.57%) |
Aug 14, 2003 | 6.813 | 6.874 | 6.745 | 6.836 | 8,439,819 | +0.05(+0.71%) |
Aug 13, 2003 | 6.858 | 6.871 | 6.726 | 6.787 | 10,009,773 | -0.03(-0.47%) |
Aug 12, 2003 | 6.806 | 6.823 | 6.671 | 6.819 | 11,123,345 | +0.05(+0.72%) |
Aug 11, 2003 | 6.781 | 6.916 | 6.716 | 6.771 | 12,612,852 | +0.01(+0.19%) |
Aug 08, 2003 | 6.829 | 6.839 | 6.690 | 6.758 | 12,952,895 | -0.07(-0.99%) |
Aug 07, 2003 | 6.965 | 6.965 | 6.790 | 6.826 | 14,536,154 | -0.08(-1.12%) |
Aug 06, 2003 | 6.858 | 6.952 | 6.735 | 6.903 | 15,189,013 | +0.03(+0.42%) |
Aug 05, 2003 | 7.039 | 7.042 | 6.871 | 6.874 | 14,162,695 | -0.15(-2.07%) |
Aug 04, 2003 | 7.068 | 7.071 | 6.981 | 7.020 | 17,884,916 | -0.12(-1.72%) |
Aug 01, 2003 | 6.903 | 7.178 | 6.903 | 7.143 | 29,057,766 | +0.27(+3.95%) |
Jul 31, 2003 | 6.900 | 7.029 | 6.823 | 6.871 | 11,365,614 | +0.03(+0.47%) |
Jul 30, 2003 | 7.059 | 7.084 | 6.832 | 6.839 | 13,658,354 | -0.19(-2.67%) |
Jul 29, 2003 | 7.175 | 7.175 | 6.981 | 7.026 | 20,756,874 | -0.15(-2.07%) |
Jul 28, 2003 | 6.845 | 7.233 | 6.845 | 7.175 | 43,335,872 | +0.58(+8.77%) |
Jul 25, 2003 | 6.554 | 6.651 | 6.529 | 6.596 | 18,103,360 | +0.13(+2.05%) |
Jul 24, 2003 | 6.480 | 6.845 | 6.464 | 6.464 | 42,943,536 | +0.15(+2.41%) |
Jul 23, 2003 | 6.454 | 6.461 | 6.163 | 6.312 | 15,555,356 | -0.09(-1.46%) |
Jul 22, 2003 | 6.276 | 6.435 | 6.199 | 6.406 | 16,658,718 | +0.21(+3.39%) |
Jul 21, 2003 | 6.267 | 6.364 | 6.186 | 6.196 | 15,848,988 | -0.03(-0.42%) |
Jul 18, 2003 | 6.108 | 6.225 | 6.083 | 6.221 | 12,816,445 | +0.06(+1.05%) |
Jul 17, 2003 | 6.199 | 6.254 | 6.128 | 6.157 | 11,280,526 | -0.06(-0.99%) |
Jul 16, 2003 | 6.335 | 6.341 | 6.167 | 6.218 | 10,864,677 | -0.12(-1.84%) |
Jul 15, 2003 | 6.351 | 6.360 | 6.238 | 6.335 | 10,407,986 | +0.04(+0.67%) |
Jul 14, 2003 | 6.348 | 6.412 | 6.270 | 6.293 | 9,100,412 | +0.03(+0.41%) |
Jul 11, 2003 | 6.221 | 6.335 | 6.218 | 6.267 | 6,920,298 | +0.08(+1.25%) |
Jul 10, 2003 | 6.415 | 6.415 | 6.150 | 6.189 | 11,293,212 | -0.23(-3.53%) |
Jul 09, 2003 | 6.383 | 6.477 | 6.341 | 6.415 | 14,105,453 | +0.04(+0.61%) |
Jul 08, 2003 | 6.399 | 6.402 | 6.296 | 6.377 | 16,049,796 | -0.08(-1.30%) |
Jul 07, 2003 | 6.367 | 6.461 | 6.283 | 6.461 | 13,035,818 | +0.18(+2.94%) |
Jul 03, 2003 | 6.354 | 6.415 | 6.176 | 6.276 | 8,441,675 | -0.15(-2.31%) |
Jul 02, 2003 | 6.263 | 6.461 | 6.141 | 6.425 | 14,394,134 | +0.23(+3.65%) |
Jul 01, 2003 | 6.238 | 6.238 | 6.076 | 6.199 | 15,278,123 | -0.02(-0.36%) |
Jun 30, 2003 | 6.335 | 6.409 | 6.147 | 6.221 | 11,750,522 | -0.04(-0.62%) |
Jun 27, 2003 | 6.386 | 6.451 | 6.163 | 6.260 | 11,536,719 | -0.12(-1.82%) |
Jun 26, 2003 | 6.344 | 6.380 | 6.267 | 6.377 | 9,884,152 | +0.04(+0.66%) |
Jun 25, 2003 | 6.454 | 6.574 | 6.331 | 6.335 | 13,224,249 | -0.12(-1.85%) |
Jun 24, 2003 | 6.409 | 6.506 | 6.406 | 6.454 | 12,240,630 | +0.05(+0.71%) |
Jun 23, 2003 | 6.606 | 6.622 | 6.383 | 6.409 | 11,019,383 | -0.19(-2.94%) |
Jun 20, 2003 | 6.609 | 6.642 | 6.512 | 6.603 | 23,533,532 | +0.06(+0.94%) |
Jun 19, 2003 | 6.538 | 6.625 | 6.499 | 6.541 | 11,847,368 | +0.00(+0.05%) |
Jun 18, 2003 | 6.464 | 6.554 | 6.415 | 6.538 | 18,861,108 | +0.06(+0.90%) |
Jun 17, 2003 | 6.519 | 6.622 | 6.419 | 6.480 | 29,524,050 | -0.33(-4.80%) |
Jun 16, 2003 | 6.803 | 6.813 | 6.706 | 6.806 | 11,070,126 | +0.06(+0.96%) |
Jun 13, 2003 | 6.819 | 6.897 | 6.661 | 6.742 | 20,597,218 | -0.22(-3.11%) |
Jun 12, 2003 | 6.848 | 7.059 | 6.755 | 6.958 | 26,467,064 | +0.33(+5.02%) |
Jun 11, 2003 | 6.238 | 6.632 | 6.234 | 6.625 | 26,614,344 | +0.39(+6.22%) |
Jun 10, 2003 | 6.270 | 6.280 | 6.083 | 6.238 | 14,441,784 | +0.01(+0.10%) |
Jun 09, 2003 | 6.293 | 6.464 | 6.173 | 6.231 | 10,715,541 | -0.03(-0.46%) |
Jun 06, 2003 | 6.373 | 6.438 | 6.215 | 6.260 | 14,950,456 | -0.08(-1.27%) |
Jun 05, 2003 | 6.331 | 6.415 | 6.302 | 6.341 | 11,403,981 | -0.07(-1.11%) |
Jun 04, 2003 | 6.286 | 6.422 | 6.234 | 6.412 | 13,914,547 | +0.13(+2.01%) |
Jun 03, 2003 | 6.415 | 6.419 | 6.225 | 6.286 | 12,016,616 | -0.10(-1.52%) |
Jun 02, 2003 | 6.425 | 6.529 | 6.322 | 6.383 | 20,593,504 | +0.08(+1.33%) |
May 30, 2003 | 6.147 | 6.299 | 6.144 | 6.299 | 22,380,666 | +0.15(+2.42%) |
May 29, 2003 | 5.956 | 6.183 | 5.911 | 6.150 | 32,979,558 | +0.20(+3.37%) |
May 28, 2003 | 6.066 | 6.118 | 5.947 | 5.950 | 23,153,884 | -0.16(-2.64%) |
May 27, 2003 | 6.115 | 6.244 | 6.005 | 6.112 | 22,083,012 | -0.11(-1.77%) |
May 23, 2003 | 6.044 | 6.296 | 6.028 | 6.221 | 22,146,750 | +0.22(+3.72%) |
May 22, 2003 | 5.911 | 6.031 | 5.879 | 5.998 | 13,250,549 | +0.04(+0.65%) |
May 21, 2003 | 5.795 | 5.995 | 5.785 | 5.960 | 21,091,966 | +0.09(+1.54%) |
May 20, 2003 | 5.672 | 5.885 | 5.672 | 5.869 | 20,050,486 | +0.20(+3.48%) |
May 19, 2003 | 5.746 | 5.798 | 5.659 | 5.672 | 18,310,666 | -0.18(-3.15%) |
May 16, 2003 | 5.675 | 5.969 | 5.656 | 5.856 | 42,937,968 | +0.22(+3.90%) |
May 15, 2003 | 5.556 | 5.682 | 5.510 | 5.637 | 15,200,770 | +0.08(+1.45%) |
May 14, 2003 | 5.488 | 5.585 | 5.420 | 5.556 | 18,064,374 | +0.09(+1.66%) |
May 13, 2003 | 5.317 | 5.491 | 5.304 | 5.465 | 16,548,567 | +0.14(+2.67%) |
May 12, 2003 | 5.375 | 5.378 | 5.226 | 5.323 | 19,495,402 | -0.01(-0.24%) |
May 09, 2003 | 5.252 | 5.349 | 5.242 | 5.336 | 13,903,408 | +0.08(+1.54%) |
May 08, 2003 | 5.178 | 5.323 | 5.171 | 5.255 | 16,243,487 | -0.07(-1.28%) |
May 07, 2003 | 5.333 | 5.359 | 5.245 | 5.323 | 15,535,244 | -0.03(-0.48%) |
May 06, 2003 | 5.410 | 5.494 | 5.317 | 5.349 | 20,269,240 | -0.06(-1.14%) |
May 05, 2003 | 5.494 | 5.530 | 5.317 | 5.410 | 17,478,968 | -0.01(-0.18%) |
May 02, 2003 | 5.407 | 5.472 | 5.317 | 5.420 | 19,633,090 | +0.00(+0.00%) |
May 01, 2003 | 5.510 | 5.523 | 5.329 | 5.420 | 15,895,090 | -0.09(-1.64%) |
Apr 30, 2003 | 5.572 | 5.637 | 5.488 | 5.510 | 20,848,150 | -0.04(-0.76%) |
Apr 29, 2003 | 5.462 | 5.575 | 5.423 | 5.552 | 22,127,258 | +0.07(+1.36%) |
Apr 28, 2003 | 5.281 | 5.536 | 5.271 | 5.478 | 24,040,040 | +0.20(+3.73%) |
Apr 25, 2003 | 5.300 | 5.397 | 5.233 | 5.281 | 20,605,572 | -0.07(-1.33%) |
Apr 24, 2003 | 5.287 | 5.611 | 5.203 | 5.352 | 54,927,664 | -0.15(-2.65%) |
Apr 23, 2003 | 5.139 | 5.533 | 5.074 | 5.498 | 94,582,160 | +1.03(+23.17%) |
Apr 22, 2003 | 4.425 | 4.476 | 4.347 | 4.463 | 29,676,898 | -0.03(-0.72%) |
Apr 21, 2003 | 4.573 | 4.606 | 4.486 | 4.496 | 15,700,779 | -0.10(-2.25%) |
Apr 17, 2003 | 4.415 | 4.654 | 4.370 | 4.599 | 30,384,214 | +0.18(+4.17%) |
Apr 16, 2003 | 4.492 | 4.509 | 4.360 | 4.415 | 22,845,092 | -0.02(-0.51%) |
Apr 15, 2003 | 4.551 | 4.551 | 4.395 | 4.437 | 31,150,936 | -0.10(-2.28%) |
Apr 14, 2003 | 4.541 | 4.573 | 4.473 | 4.541 | 16,426,659 | +0.00(+0.00%) |
Apr 11, 2003 | 4.638 | 4.657 | 4.541 | 4.541 | 25,745,206 | -0.09(-1.89%) |
Apr 10, 2003 | 4.709 | 4.709 | 4.486 | 4.628 | 31,901,878 | -0.11(-2.39%) |
Apr 09, 2003 | 4.883 | 4.890 | 4.735 | 4.741 | 24,120,796 | -0.14(-2.91%) |
Apr 08, 2003 | 4.803 | 4.906 | 4.803 | 4.883 | 20,421,162 | +0.08(+1.68%) |
Apr 07, 2003 | 5.010 | 5.035 | 4.799 | 4.803 | 27,175,616 | -0.09(-1.91%) |
Apr 04, 2003 | 4.958 | 4.990 | 4.796 | 4.896 | 31,192,088 | +0.06(+1.34%) |
Apr 03, 2003 | 5.171 | 5.181 | 4.816 | 4.832 | 34,710,096 | -0.30(-5.92%) |
Apr 02, 2003 | 5.258 | 5.262 | 5.097 | 5.136 | 25,305,842 | -0.16(-2.99%) |
Apr 01, 2003 | 5.375 | 5.397 | 5.194 | 5.294 | 15,104,853 | +0.06(+1.11%) |
Mar 31, 2003 | 5.365 | 5.368 | 5.233 | 5.236 | 94,339,576 | -0.19(-3.46%) |
Mar 28, 2003 | 5.456 | 5.456 | 5.342 | 5.423 | 9,556,794 | -0.01(-0.18%) |
Mar 27, 2003 | 5.456 | 5.475 | 5.352 | 5.433 | 10,984,729 | -0.05(-1.00%) |
Mar 26, 2003 | 5.449 | 5.504 | 5.297 | 5.488 | 19,698,996 | +0.04(+0.71%) |
Mar 25, 2003 | 5.378 | 5.504 | 5.355 | 5.449 | 9,805,561 | +0.07(+1.38%) |
Mar 24, 2003 | 5.381 | 5.430 | 5.271 | 5.375 | 9,176,218 | -0.06(-1.13%) |
Mar 21, 2003 | 5.449 | 5.449 | 5.326 | 5.436 | 16,961,322 | +0.05(+1.02%) |
Mar 20, 2003 | 5.371 | 5.478 | 5.336 | 5.381 | 13,884,534 | -0.09(-1.65%) |
Mar 19, 2003 | 5.575 | 5.575 | 5.401 | 5.472 | 11,107,565 | -0.07(-1.28%) |
Mar 18, 2003 | 5.510 | 5.601 | 5.410 | 5.543 | 9,982,545 | -0.03(-0.46%) |
Mar 17, 2003 | 5.203 | 5.591 | 5.187 | 5.569 | 18,250,950 | +0.34(+6.49%) |
Mar 14, 2003 | 5.326 | 5.336 | 5.116 | 5.229 | 21,129,714 | -0.05(-0.86%) |
Mar 13, 2003 | 5.423 | 5.449 | 5.187 | 5.275 | 17,853,974 | +0.06(+1.18%) |
Mar 12, 2003 | 5.207 | 5.236 | 5.090 | 5.213 | 18,851,208 | +0.04(+0.75%) |
Mar 11, 2003 | 5.491 | 5.491 | 5.171 | 5.174 | 26,101,030 | -0.26(-4.70%) |
Mar 10, 2003 | 5.659 | 5.659 | 5.423 | 5.430 | 15,836,611 | -0.23(-4.05%) |
Mar 07, 2003 | 5.682 | 5.743 | 5.585 | 5.659 | 15,232,949 | -0.14(-2.40%) |
Mar 06, 2003 | 5.992 | 5.992 | 5.775 | 5.798 | 10,583,731 | -0.19(-3.24%) |
Mar 05, 2003 | 5.882 | 5.998 | 5.843 | 5.992 | 11,287,952 | +0.15(+2.54%) |
Mar 04, 2003 | 6.011 | 6.011 | 5.843 | 5.843 | 10,732,249 | -0.14(-2.27%) |
Mar 03, 2003 | 6.011 | 6.060 | 5.940 | 5.979 | 10,410,770 | -0.01(-0.22%) |
Feb 28, 2003 | 6.018 | 6.060 | 5.921 | 5.992 | 10,102,287 | -0.03(-0.43%) |
Feb 27, 2003 | 6.099 | 6.099 | 5.924 | 6.018 | 10,109,094 | -0.00(-0.05%) |
Feb 26, 2003 | 5.931 | 6.141 | 5.853 | 6.021 | 14,608,866 | +0.09(+1.53%) |
Feb 25, 2003 | 5.911 | 5.976 | 5.759 | 5.931 | 13,264,164 | +0.02(+0.38%) |
Feb 24, 2003 | 6.044 | 6.044 | 5.843 | 5.908 | 8,039,440 | -0.10(-1.61%) |
Feb 21, 2003 | 5.898 | 6.053 | 5.860 | 6.005 | 18,597,490 | +0.11(+1.81%) |
Feb 20, 2003 | 6.050 | 6.137 | 5.837 | 5.898 | 24,548,712 | -0.10(-1.72%) |
Feb 19, 2003 | 5.753 | 6.031 | 5.737 | 6.002 | 21,109,294 | +0.27(+4.62%) |
Feb 18, 2003 | 5.817 | 5.837 | 5.682 | 5.737 | 15,282,455 | -0.04(-0.67%) |
Feb 14, 2003 | 5.630 | 5.775 | 5.594 | 5.775 | 13,115,955 | +0.12(+2.17%) |
Feb 13, 2003 | 5.688 | 5.724 | 5.617 | 5.653 | 16,491,017 | -0.04(-0.68%) |
Feb 12, 2003 | 5.785 | 5.785 | 5.669 | 5.691 | 12,112,224 | -0.06(-1.12%) |
Feb 11, 2003 | 5.834 | 5.850 | 5.708 | 5.756 | 14,642,901 | -0.02(-0.39%) |
Feb 10, 2003 | 5.575 | 5.795 | 5.536 | 5.779 | 22,502,882 | +0.22(+3.95%) |
Feb 07, 2003 | 5.817 | 5.843 | 5.514 | 5.559 | 16,923,264 | -0.20(-3.48%) |
Feb 06, 2003 | 5.866 | 5.892 | 5.656 | 5.759 | 16,619,113 | -0.17(-2.94%) |
Feb 05, 2003 | 6.053 | 6.134 | 5.905 | 5.934 | 12,296,943 | -0.07(-1.13%) |
Feb 04, 2003 | 6.147 | 6.147 | 5.850 | 6.002 | 18,115,118 | -0.15(-2.37%) |
Feb 03, 2003 | 6.351 | 6.351 | 6.099 | 6.147 | 16,501,227 | -0.15(-2.36%) |
Jan 31, 2003 | 5.931 | 6.296 | 5.918 | 6.296 | 19,873,812 | +0.32(+5.30%) |
Jan 30, 2003 | 6.199 | 6.205 | 5.908 | 5.979 | 27,552,170 | -0.22(-3.60%) |
Jan 29, 2003 | 5.995 | 6.205 | 5.995 | 6.202 | 29,706,602 | +0.09(+1.43%) |
Jan 28, 2003 | 6.318 | 6.318 | 6.011 | 6.115 | 32,309,682 | -0.15(-2.37%) |
Jan 27, 2003 | 6.383 | 6.480 | 6.189 | 6.263 | 36,332,032 | -0.21(-3.25%) |
Jan 24, 2003 | 6.593 | 6.625 | 6.435 | 6.474 | 62,347,044 | -0.15(-2.25%) |
Jan 23, 2003 | 7.272 | 7.275 | 6.302 | 6.622 | 161,832,144 | -1.56(-19.08%) |
Jan 22, 2003 | 8.235 | 8.322 | 8.135 | 8.183 | 15,154,668 | -0.08(-1.02%) |
Jan 21, 2003 | 8.500 | 8.500 | 8.258 | 8.267 | 15,097,427 | -0.14(-1.62%) |
Jan 17, 2003 | 8.519 | 8.594 | 8.355 | 8.403 | 14,359,171 | -0.15(-1.78%) |
Jan 16, 2003 | 8.878 | 8.881 | 8.487 | 8.555 | 17,021,966 | -0.32(-3.61%) |
Jan 15, 2003 | 8.894 | 8.898 | 8.830 | 8.875 | 13,842,454 | +0.06(+0.70%) |
Jan 14, 2003 | 8.801 | 8.904 | 8.759 | 8.813 | 19,868,552 | +0.05(+0.52%) |
Jan 13, 2003 | 8.952 | 8.959 | 8.755 | 8.768 | 14,987,586 | -0.02(-0.22%) |
Jan 10, 2003 | 8.775 | 8.914 | 8.742 | 8.788 | 10,825,072 | -0.09(-1.06%) |
Jan 09, 2003 | 8.920 | 8.962 | 8.762 | 8.881 | 16,956,990 | +0.03(+0.29%) |
Jan 08, 2003 | 8.729 | 8.988 | 8.678 | 8.856 | 17,393,880 | +0.13(+1.44%) |
Jan 07, 2003 | 8.807 | 8.881 | 8.652 | 8.729 | 18,588,208 | -0.15(-1.71%) |
Jan 06, 2003 | 8.807 | 8.969 | 8.771 | 8.881 | 28,261,650 | -0.06(-0.65%) |
Jan 03, 2003 | 8.839 | 9.014 | 8.788 | 8.940 | 15,477,694 | +0.21(+2.44%) |
Jan 02, 2003 | 8.645 | 8.878 | 8.529 | 8.726 | 23,311,684 | +0.29(+3.41%) |
Dec 31, 2002 | 8.432 | 8.629 | 8.413 | 8.439 | 12,698,869 | +0.02(+0.23%) |
Dec 30, 2002 | 8.726 | 8.726 | 8.403 | 8.419 | 14,033,979 | -0.23(-2.62%) |
Dec 27, 2002 | 8.626 | 8.733 | 8.626 | 8.645 | 7,849,461 | -0.02(-0.22%) |
Dec 26, 2002 | 8.678 | 8.759 | 8.633 | 8.665 | 6,964,235 | -0.06(-0.67%) |
Dec 24, 2002 | 8.823 | 8.849 | 8.713 | 8.723 | 4,963,580 | -0.10(-1.14%) |
Dec 23, 2002 | 8.594 | 8.823 | 8.555 | 8.823 | 11,013,813 | +0.23(+2.71%) |
Dec 20, 2002 | 8.206 | 8.613 | 8.196 | 8.591 | 23,620,786 | +0.48(+5.85%) |
Dec 19, 2002 | 8.403 | 8.435 | 8.115 | 8.115 | 23,121,088 | -0.39(-4.56%) |
Dec 18, 2002 | 8.856 | 8.856 | 8.458 | 8.503 | 13,090,893 | -0.31(-3.48%) |
Dec 17, 2002 | 8.775 | 8.891 | 8.759 | 8.810 | 12,991,572 | -0.04(-0.47%) |
Dec 16, 2002 | 8.875 | 8.920 | 8.746 | 8.852 | 25,810,182 | -0.05(-0.62%) |
Dec 13, 2002 | 8.784 | 9.007 | 8.784 | 8.907 | 9,806,489 | +0.01(+0.11%) |
Dec 12, 2002 | 8.894 | 9.062 | 8.894 | 8.898 | 13,893,507 | +0.01(+0.07%) |
Dec 11, 2002 | 8.610 | 8.920 | 8.600 | 8.891 | 21,024,824 | +0.28(+3.27%) |
Dec 10, 2002 | 9.043 | 9.043 | 8.519 | 8.610 | 23,194,728 | -0.40(-4.48%) |
Dec 09, 2002 | 9.017 | 9.104 | 8.923 | 9.014 | 13,778,096 | -0.04(-0.39%) |
Dec 06, 2002 | 8.904 | 9.069 | 8.904 | 9.049 | 12,151,210 | +0.02(+0.18%) |
Dec 05, 2002 | 9.069 | 9.079 | 8.985 | 9.033 | 12,198,860 | -0.04(-0.39%) |
Dec 04, 2002 | 8.969 | 9.101 | 8.949 | 9.069 | 12,764,154 | -0.01(-0.07%) |
Dec 03, 2002 | 9.049 | 9.088 | 8.998 | 9.075 | 16,314,652 | +0.03(+0.29%) |
Dec 02, 2002 | 9.224 | 9.334 | 8.985 | 9.049 | 16,603,642 | -0.01(-0.14%) |
Nov 29, 2002 | 9.049 | 9.108 | 9.017 | 9.062 | 6,672,769 | +0.01(+0.14%) |
Nov 27, 2002 | 8.998 | 9.079 | 8.927 | 9.049 | 35,736,416 | +0.05(+0.61%) |
Nov 26, 2002 | 9.046 | 9.059 | 8.891 | 8.994 | 25,619,276 | -0.05(-0.57%) |
Nov 25, 2002 | 9.046 | 9.069 | 8.994 | 9.046 | 26,103,196 | +0.01(+0.07%) |
Nov 22, 2002 | 9.053 | 9.062 | 8.959 | 9.040 | 26,729,444 | -0.01(-0.11%) |
Nov 21, 2002 | 9.017 | 9.130 | 8.965 | 9.049 | 33,055,054 | +0.11(+1.23%) |
Nov 20, 2002 | 8.794 | 8.965 | 8.694 | 8.940 | 42,032,012 | +0.15(+1.69%) |
Nov 19, 2002 | 8.322 | 8.839 | 8.147 | 8.791 | 51,072,708 | +4.37(+98.98%) |
Nov 14, 2002 | 4.363 | 4.444 | 4.357 | 4.418 | 38,660,352 | +0.06(+1.48%) |
Nov 13, 2002 | 4.412 | 4.447 | 4.331 | 4.353 | 62,728,548 | -0.13(-2.81%) |
Nov 12, 2002 | 4.395 | 4.509 | 4.373 | 4.479 | 40,994,244 | +0.11(+2.51%) |
Nov 11, 2002 | 4.428 | 4.437 | 4.357 | 4.370 | 25,756,654 | -0.12(-2.73%) |
Nov 08, 2002 | 4.418 | 4.509 | 4.376 | 4.492 | 35,253,732 | +0.08(+1.83%) |
Nov 07, 2002 | 4.544 | 4.551 | 4.363 | 4.412 | 46,245,888 | -0.13(-2.92%) |
Nov 06, 2002 | 4.628 | 4.654 | 4.428 | 4.544 | 47,785,520 | -0.08(-1.68%) |
Nov 05, 2002 | 4.460 | 4.641 | 4.450 | 4.622 | 40,122,944 | +0.13(+2.95%) |
Nov 04, 2002 | 4.441 | 4.567 | 4.425 | 4.489 | 50,695,224 | +0.12(+2.74%) |
Nov 01, 2002 | 4.182 | 4.399 | 4.150 | 4.370 | 43,606,916 | +0.16(+3.68%) |
Oct 31, 2002 | 4.273 | 4.347 | 4.169 | 4.214 | 47,879,272 | -0.05(-1.21%) |
Oct 30, 2002 | 4.208 | 4.298 | 4.182 | 4.266 | 29,504,556 | +0.07(+1.77%) |
Oct 29, 2002 | 4.315 | 4.331 | 4.127 | 4.192 | 41,027,044 | -0.16(-3.57%) |
Oct 28, 2002 | 4.379 | 4.408 | 4.269 | 4.347 | 35,620,076 | +0.04(+0.82%) |
Oct 25, 2002 | 4.205 | 4.328 | 4.205 | 4.311 | 31,991,298 | +0.07(+1.75%) |
Oct 24, 2002 | 4.363 | 4.363 | 4.211 | 4.237 | 37,183,840 | -0.09(-2.16%) |
Oct 23, 2002 | 4.202 | 4.331 | 4.179 | 4.331 | 58,255,696 | +0.11(+2.68%) |
Oct 22, 2002 | 3.975 | 4.279 | 3.894 | 4.218 | 93,538,512 | +0.17(+4.15%) |
Oct 21, 2002 | 4.030 | 4.056 | 4.004 | 4.050 | 42,745,204 | -0.04(-0.95%) |
Oct 18, 2002 | 4.017 | 4.092 | 3.962 | 4.088 | 40,348,812 | +0.05(+1.28%) |
Oct 17, 2002 | 4.085 | 4.092 | 4.008 | 4.037 | 35,635,856 | +0.08(+1.96%) |
Oct 16, 2002 | 4.072 | 4.072 | 3.894 | 3.959 | 33,250,292 | -0.11(-2.78%) |
Oct 15, 2002 | 4.040 | 4.072 | 3.917 | 4.072 | 37,495,108 | +0.22(+5.62%) |
Oct 14, 2002 | 3.798 | 3.878 | 3.759 | 3.856 | 28,678,428 | -0.01(-0.33%) |
Oct 11, 2002 | 3.684 | 3.888 | 3.684 | 3.869 | 34,990,112 | +0.21(+5.74%) |
Oct 10, 2002 | 3.474 | 3.668 | 3.397 | 3.659 | 44,284,216 | +0.18(+5.30%) |
Oct 09, 2002 | 3.377 | 3.520 | 3.377 | 3.474 | 35,775,708 | -0.03(-0.74%) |
Oct 08, 2002 | 3.662 | 3.697 | 3.397 | 3.500 | 47,377,716 | -0.16(-4.41%) |
Oct 07, 2002 | 3.736 | 3.791 | 3.623 | 3.662 | 28,985,674 | -0.07(-1.99%) |
Oct 04, 2002 | 3.749 | 3.846 | 3.646 | 3.736 | 40,847,584 | +0.05(+1.40%) |
Oct 03, 2002 | 3.882 | 3.924 | 3.552 | 3.684 | 59,760,984 | -0.21(-5.47%) |
Oct 02, 2002 | 3.927 | 4.040 | 3.878 | 3.898 | 46,815,512 | -0.11(-2.74%) |
Oct 01, 2002 | 3.911 | 4.024 | 3.907 | 4.008 | 48,453,848 | +0.13(+3.25%) |
Sep 30, 2002 | 3.979 | 4.001 | 3.856 | 3.882 | 51,939,988 | -0.18(-4.46%) |
Sep 27, 2002 | 3.959 | 4.072 | 3.949 | 4.063 | 50,983,596 | -0.01(-0.24%) |
Sep 26, 2002 | 3.856 | 4.092 | 3.823 | 4.072 | 43,390,020 | +0.22(+5.70%) |
Sep 25, 2002 | 3.878 | 3.911 | 3.746 | 3.852 | 40,661,320 | -0.01(-0.25%) |
Sep 24, 2002 | 3.911 | 3.959 | 3.814 | 3.862 | 45,298,160 | -0.10(-2.45%) |
Sep 23, 2002 | 3.927 | 3.972 | 3.878 | 3.959 | 42,196,620 | -0.06(-1.45%) |
Sep 20, 2002 | 3.988 | 4.040 | 3.920 | 4.017 | 71,129,688 | +0.06(+1.55%) |
Sep 19, 2002 | 4.088 | 4.088 | 3.911 | 3.956 | 37,066,884 | -0.13(-3.16%) |
Sep 18, 2002 | 4.040 | 4.114 | 4.004 | 4.085 | 36,446,824 | +0.00(+0.08%) |
Sep 17, 2002 | 4.088 | 4.134 | 4.011 | 4.082 | 40,255,988 | +0.10(+2.52%) |
Sep 16, 2002 | 4.024 | 4.056 | 3.930 | 3.982 | 26,997,086 | -0.13(-3.14%) |
Sep 13, 2002 | 4.004 | 4.111 | 3.914 | 4.111 | 36,980,868 | +0.09(+2.25%) |
Sep 12, 2002 | 4.088 | 4.098 | 4.001 | 4.021 | 40,392,440 | -0.08(-1.89%) |
Sep 11, 2002 | 4.108 | 4.457 | 4.072 | 4.098 | 31,145,676 | +0.01(+0.24%) |
Sep 10, 2002 | 3.979 | 4.092 | 3.962 | 4.088 | 35,965,068 | +0.11(+2.85%) |
Sep 09, 2002 | 3.940 | 4.046 | 3.862 | 3.975 | 42,521,808 | +0.03(+0.82%) |
Sep 06, 2002 | 3.810 | 3.988 | 3.810 | 3.943 | 44,462,748 | +0.13(+3.48%) |
Sep 05, 2002 | 3.781 | 3.859 | 3.629 | 3.810 | 41,487,136 | +0.03(+0.77%) |
Sep 04, 2002 | 3.668 | 3.801 | 3.633 | 3.781 | 12,747,756 | +0.16(+4.46%) |