Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.268 | 6.319 | 6.246 | 6.302 | 7,520,985 | +0.03(+0.54%) |
Aug 28, 2003 | 6.191 | 6.276 | 6.158 | 6.268 | 10,559,593 | +0.08(+1.33%) |
Aug 27, 2003 | 6.129 | 6.199 | 6.129 | 6.186 | 4,793,371 | +0.06(+0.96%) |
Aug 26, 2003 | 6.117 | 6.151 | 6.075 | 6.127 | 4,494,339 | -0.01(-0.13%) |
Aug 25, 2003 | 6.123 | 6.153 | 6.108 | 6.135 | 6,111,769 | +0.01(+0.15%) |
Aug 22, 2003 | 6.196 | 6.196 | 6.117 | 6.126 | 5,674,075 | -0.06(-1.00%) |
Aug 21, 2003 | 6.191 | 6.202 | 6.150 | 6.188 | 5,743,628 | +0.02(+0.31%) |
Aug 20, 2003 | 6.196 | 6.201 | 6.164 | 6.169 | 7,048,293 | -0.03(-0.47%) |
Aug 19, 2003 | 6.191 | 6.205 | 6.160 | 6.199 | 8,695,848 | +0.00(+0.05%) |
Aug 18, 2003 | 6.170 | 6.201 | 6.165 | 6.195 | 8,242,206 | +0.03(+0.42%) |
Aug 15, 2003 | 6.196 | 6.196 | 6.131 | 6.169 | 5,123,413 | -0.02(-0.40%) |
Aug 14, 2003 | 6.176 | 6.199 | 6.151 | 6.194 | 6,323,971 | +0.05(+0.73%) |
Aug 13, 2003 | 6.174 | 6.196 | 6.135 | 6.149 | 7,008,422 | +0.00(+0.02%) |
Aug 12, 2003 | 6.094 | 6.150 | 6.056 | 6.148 | 6,862,229 | +0.06(+0.98%) |
Aug 11, 2003 | 6.089 | 6.150 | 6.071 | 6.088 | 8,944,377 | -0.01(-0.11%) |
Aug 08, 2003 | 6.089 | 6.109 | 6.028 | 6.095 | 5,684,264 | +0.04(+0.63%) |
Aug 07, 2003 | 5.965 | 6.063 | 5.958 | 6.056 | 6,611,928 | +0.10(+1.73%) |
Aug 06, 2003 | 5.903 | 6.003 | 5.873 | 5.954 | 5,545,159 | +0.06(+1.09%) |
Aug 05, 2003 | 5.931 | 5.998 | 5.889 | 5.889 | 9,953,111 | -0.01(-0.17%) |
Aug 04, 2003 | 5.903 | 5.919 | 5.833 | 5.899 | 6,714,263 | +0.03(+0.46%) |
Aug 01, 2003 | 5.907 | 5.907 | 5.789 | 5.872 | 7,511,239 | -0.03(-0.59%) |
Jul 31, 2003 | 5.942 | 6.009 | 5.897 | 5.907 | 9,632,372 | +0.04(+0.65%) |
Jul 30, 2003 | 5.959 | 5.963 | 5.869 | 5.869 | 8,338,339 | +0.01(+0.10%) |
Jul 29, 2003 | 5.940 | 5.974 | 5.841 | 5.863 | 8,974,502 | -0.11(-1.89%) |
Jul 28, 2003 | 5.971 | 6.080 | 5.971 | 5.976 | 10,895,394 | +0.00(+0.02%) |
Jul 25, 2003 | 5.982 | 6.036 | 5.945 | 5.975 | 9,200,880 | +0.03(+0.51%) |
Jul 24, 2003 | 6.027 | 6.071 | 5.945 | 5.945 | 6,273,468 | -0.07(-1.24%) |
Jul 23, 2003 | 6.083 | 6.105 | 5.989 | 6.019 | 4,964,816 | -0.07(-1.13%) |
Jul 22, 2003 | 5.905 | 6.117 | 5.905 | 6.088 | 7,621,991 | +0.05(+0.82%) |
Jul 21, 2003 | 6.066 | 6.094 | 6.018 | 6.038 | 6,768,310 | -0.02(-0.37%) |
Jul 18, 2003 | 6.038 | 6.095 | 6.011 | 6.061 | 7,092,594 | +0.11(+1.80%) |
Jul 17, 2003 | 5.971 | 6.034 | 5.950 | 5.954 | 9,394,476 | -0.02(-0.28%) |
Jul 16, 2003 | 5.985 | 6.004 | 5.903 | 5.971 | 6,290,302 | -0.01(-0.19%) |
Jul 15, 2003 | 6.054 | 6.070 | 5.967 | 5.982 | 7,204,676 | -0.07(-1.19%) |
Jul 14, 2003 | 6.112 | 6.112 | 6.038 | 6.054 | 9,432,574 | +0.02(+0.36%) |
Jul 11, 2003 | 5.982 | 6.099 | 5.982 | 6.033 | 6,867,988 | +0.06(+1.04%) |
Jul 10, 2003 | 6.015 | 6.020 | 5.942 | 5.971 | 7,938,744 | -0.03(-0.55%) |
Jul 09, 2003 | 6.010 | 6.027 | 5.982 | 6.003 | 9,483,078 | -0.02(-0.37%) |
Jul 08, 2003 | 6.085 | 6.091 | 5.987 | 6.026 | 10,031,967 | -0.06(-1.00%) |
Jul 07, 2003 | 6.174 | 6.186 | 6.083 | 6.087 | 12,340,051 | -0.08(-1.23%) |
Jul 03, 2003 | 6.185 | 6.185 | 6.107 | 6.162 | 6,027,597 | -0.05(-0.82%) |
Jul 02, 2003 | 6.211 | 6.230 | 6.099 | 6.213 | 10,656,169 | +0.00(+0.04%) |
Jul 01, 2003 | 6.179 | 6.219 | 6.123 | 6.211 | 10,507,760 | +0.03(+0.42%) |
Jun 30, 2003 | 6.202 | 6.219 | 6.168 | 6.185 | 9,048,928 | +0.01(+0.16%) |
Jun 27, 2003 | 6.164 | 6.202 | 6.149 | 6.175 | 9,392,260 | +0.01(+0.20%) |
Jun 26, 2003 | 6.134 | 6.174 | 6.095 | 6.162 | 8,114,619 | +0.04(+0.59%) |
Jun 25, 2003 | 6.196 | 6.236 | 6.121 | 6.126 | 10,686,293 | -0.06(-0.97%) |
Jun 24, 2003 | 6.194 | 6.208 | 6.179 | 6.186 | 9,122,467 | -0.01(-0.09%) |
Jun 23, 2003 | 6.196 | 6.205 | 6.178 | 6.192 | 9,490,166 | +0.01(+0.11%) |
Jun 20, 2003 | 6.208 | 6.212 | 6.168 | 6.185 | 14,344,672 | +0.01(+0.09%) |
Jun 19, 2003 | 6.177 | 6.208 | 6.060 | 6.179 | 7,069,557 | +0.00(+0.04%) |
Jun 18, 2003 | 6.188 | 6.196 | 6.151 | 6.177 | 9,518,961 | -0.01(-0.18%) |
Jun 17, 2003 | 6.180 | 6.200 | 6.148 | 6.188 | 12,146,455 | +0.01(+0.13%) |
Jun 16, 2003 | 6.185 | 6.224 | 6.107 | 6.180 | 12,909,319 | +0.05(+0.83%) |
Jun 13, 2003 | 6.220 | 6.221 | 6.087 | 6.130 | 9,524,278 | -0.13(-2.04%) |
Jun 12, 2003 | 6.241 | 6.275 | 6.215 | 6.257 | 10,352,264 | +0.02(+0.27%) |
Jun 11, 2003 | 6.185 | 6.245 | 6.156 | 6.240 | 11,509,406 | +0.08(+1.36%) |
Jun 10, 2003 | 6.179 | 6.199 | 6.115 | 6.157 | 5,694,897 | +0.06(+0.96%) |
Jun 09, 2003 | 6.095 | 6.114 | 6.072 | 6.098 | 9,997,412 | -0.08(-1.22%) |
Jun 06, 2003 | 6.253 | 6.264 | 6.167 | 6.174 | 6,914,504 | -0.06(-0.89%) |
Jun 05, 2003 | 6.236 | 6.247 | 6.185 | 6.229 | 8,232,459 | -0.03(-0.47%) |
Jun 04, 2003 | 6.230 | 6.315 | 6.230 | 6.258 | 10,576,870 | +0.01(+0.18%) |
Jun 03, 2003 | 6.236 | 6.258 | 6.175 | 6.247 | 7,965,324 | +0.03(+0.56%) |
Jun 02, 2003 | 6.121 | 6.258 | 6.104 | 6.212 | 9,456,054 | +0.12(+1.98%) |
May 30, 2003 | 6.016 | 6.129 | 5.981 | 6.091 | 9,693,950 | +0.11(+1.85%) |
May 29, 2003 | 6.116 | 6.116 | 5.954 | 5.981 | 11,399,983 | -0.09(-1.56%) |
May 28, 2003 | 6.142 | 6.162 | 6.068 | 6.075 | 12,227,969 | -0.06(-1.05%) |
May 27, 2003 | 6.000 | 6.147 | 5.976 | 6.140 | 12,146,898 | +0.14(+2.33%) |
May 23, 2003 | 5.971 | 6.017 | 5.954 | 6.000 | 10,114,810 | +0.03(+0.49%) |
May 22, 2003 | 5.978 | 5.993 | 5.939 | 5.971 | 5,907,542 | -0.03(-0.47%) |
May 21, 2003 | 5.861 | 6.012 | 5.823 | 5.999 | 11,205,944 | +0.14(+2.35%) |
May 20, 2003 | 5.880 | 5.897 | 5.801 | 5.861 | 7,633,066 | +0.02(+0.33%) |
May 19, 2003 | 5.867 | 5.907 | 5.842 | 5.842 | 6,974,310 | -0.04(-0.63%) |
May 16, 2003 | 5.869 | 5.907 | 5.826 | 5.879 | 9,259,357 | +0.01(+0.17%) |
May 15, 2003 | 5.858 | 5.884 | 5.843 | 5.869 | 7,385,424 | +0.02(+0.39%) |
May 14, 2003 | 5.886 | 5.897 | 5.824 | 5.846 | 5,681,606 | -0.03(-0.48%) |
May 13, 2003 | 5.808 | 5.905 | 5.767 | 5.875 | 6,818,371 | +0.08(+1.30%) |
May 12, 2003 | 5.737 | 5.817 | 5.723 | 5.799 | 8,204,550 | +0.07(+1.14%) |
May 09, 2003 | 5.793 | 5.800 | 5.688 | 5.734 | 12,911,091 | -0.06(-1.11%) |
May 08, 2003 | 5.846 | 5.897 | 5.790 | 5.798 | 10,982,224 | -0.06(-1.02%) |
May 07, 2003 | 5.840 | 5.869 | 5.782 | 5.858 | 12,547,380 | +0.03(+0.58%) |
May 06, 2003 | 5.818 | 5.868 | 5.801 | 5.824 | 11,014,121 | +0.01(+0.10%) |
May 05, 2003 | 5.813 | 5.835 | 5.773 | 5.818 | 7,546,679 | +0.01(+0.10%) |
May 02, 2003 | 5.722 | 5.846 | 5.711 | 5.813 | 9,483,964 | +0.13(+2.32%) |
May 01, 2003 | 5.704 | 5.723 | 5.629 | 5.680 | 7,897,544 | +0.00(+0.06%) |
Apr 30, 2003 | 5.647 | 5.702 | 5.635 | 5.677 | 10,483,395 | +0.03(+0.50%) |
Apr 29, 2003 | 5.734 | 5.734 | 5.629 | 5.649 | 11,924,950 | -0.07(-1.15%) |
Apr 28, 2003 | 5.654 | 5.734 | 5.643 | 5.714 | 8,126,137 | +0.02(+0.44%) |
Apr 25, 2003 | 5.743 | 5.743 | 5.606 | 5.689 | 11,771,226 | -0.05(-0.83%) |
Apr 24, 2003 | 5.815 | 5.852 | 5.736 | 5.737 | 10,995,958 | -0.09(-1.47%) |
Apr 23, 2003 | 5.835 | 5.850 | 5.755 | 5.823 | 7,482,886 | -0.02(-0.31%) |
Apr 22, 2003 | 5.764 | 5.858 | 5.722 | 5.841 | 7,859,445 | +0.08(+1.33%) |
Apr 21, 2003 | 5.762 | 5.811 | 5.753 | 5.764 | 6,132,148 | -0.02(-0.35%) |
Apr 17, 2003 | 5.730 | 5.800 | 5.730 | 5.784 | 8,462,825 | +0.05(+0.95%) |
Apr 16, 2003 | 5.790 | 5.801 | 5.705 | 5.730 | 7,607,815 | -0.05(-0.86%) |
Apr 15, 2003 | 5.796 | 5.819 | 5.758 | 5.780 | 9,973,047 | -0.01(-0.18%) |
Apr 14, 2003 | 5.756 | 5.797 | 5.741 | 5.790 | 7,128,035 | +0.03(+0.45%) |
Apr 11, 2003 | 5.767 | 5.801 | 5.745 | 5.764 | 6,452,001 | +0.01(+0.14%) |
Apr 10, 2003 | 5.745 | 5.779 | 5.736 | 5.756 | 9,311,190 | +0.01(+0.20%) |
Apr 09, 2003 | 5.796 | 5.818 | 5.729 | 5.745 | 9,422,385 | -0.04(-0.68%) |
Apr 08, 2003 | 5.779 | 5.801 | 5.748 | 5.784 | 8,152,718 | -0.05(-0.93%) |
Apr 07, 2003 | 5.976 | 6.010 | 5.824 | 5.838 | 12,774,201 | -0.10(-1.65%) |
Apr 04, 2003 | 5.982 | 5.982 | 5.903 | 5.937 | 9,874,256 | +0.03(+0.55%) |
Apr 03, 2003 | 6.031 | 6.055 | 5.869 | 5.904 | 11,088,104 | -0.12(-1.95%) |
Apr 02, 2003 | 6.095 | 6.096 | 5.965 | 6.021 | 15,629,845 | -0.08(-1.24%) |
Apr 01, 2003 | 6.072 | 6.123 | 6.044 | 6.097 | 9,201,323 | +0.05(+0.78%) |
Mar 31, 2003 | 6.048 | 6.078 | 5.998 | 6.050 | 9,981,907 | +0.00(+0.02%) |
Mar 28, 2003 | 5.937 | 6.075 | 5.931 | 6.048 | 10,213,158 | +0.11(+1.79%) |
Mar 27, 2003 | 5.855 | 5.989 | 5.835 | 5.942 | 10,375,743 | +0.09(+1.50%) |
Mar 26, 2003 | 5.882 | 5.905 | 5.835 | 5.854 | 8,327,707 | -0.02(-0.29%) |
Mar 25, 2003 | 5.813 | 5.937 | 5.790 | 5.871 | 8,310,872 | +0.11(+1.84%) |
Mar 24, 2003 | 5.831 | 5.863 | 5.719 | 5.765 | 9,652,751 | -0.06(-1.10%) |
Mar 21, 2003 | 5.903 | 5.907 | 5.818 | 5.829 | 11,109,368 | -0.05(-0.83%) |
Mar 20, 2003 | 5.799 | 5.896 | 5.762 | 5.878 | 10,291,128 | +0.08(+1.36%) |
Mar 19, 2003 | 5.779 | 5.824 | 5.736 | 5.799 | 9,825,081 | +0.05(+0.90%) |
Mar 18, 2003 | 5.756 | 5.756 | 5.609 | 5.747 | 12,888,054 | -0.01(-0.16%) |
Mar 17, 2003 | 5.709 | 5.813 | 5.705 | 5.756 | 15,317,080 | +0.05(+0.83%) |
Mar 14, 2003 | 5.684 | 5.709 | 5.615 | 5.709 | 9,923,873 | +0.04(+0.64%) |
Mar 13, 2003 | 5.683 | 5.684 | 5.621 | 5.673 | 8,116,834 | +0.06(+1.13%) |
Mar 12, 2003 | 5.723 | 5.723 | 5.559 | 5.609 | 14,396,504 | -0.11(-1.99%) |
Mar 11, 2003 | 5.762 | 5.807 | 5.717 | 5.723 | 9,670,914 | -0.02(-0.43%) |
Mar 10, 2003 | 5.824 | 5.850 | 5.734 | 5.748 | 8,461,939 | -0.08(-1.30%) |
Mar 07, 2003 | 5.735 | 5.836 | 5.720 | 5.824 | 16,214,175 | +0.09(+1.55%) |
Mar 06, 2003 | 5.756 | 5.806 | 5.712 | 5.735 | 15,463,273 | -0.06(-1.11%) |
Mar 05, 2003 | 5.813 | 5.863 | 5.771 | 5.799 | 11,302,078 | -0.01(-0.23%) |
Mar 04, 2003 | 5.841 | 5.851 | 5.799 | 5.813 | 12,460,550 | -0.03(-0.48%) |
Mar 03, 2003 | 5.767 | 5.852 | 5.767 | 5.841 | 13,567,189 | +0.12(+2.07%) |
Feb 28, 2003 | 5.773 | 5.789 | 5.705 | 5.722 | 11,950,645 | +0.00(+0.00%) |
Feb 27, 2003 | 5.752 | 5.765 | 5.686 | 5.722 | 14,015,516 | +0.05(+0.84%) |
Feb 26, 2003 | 5.639 | 5.721 | 5.608 | 5.675 | 13,106,015 | +0.04(+0.64%) |
Feb 25, 2003 | 5.606 | 5.654 | 5.578 | 5.639 | 11,391,123 | +0.03(+0.58%) |
Feb 24, 2003 | 5.643 | 5.687 | 5.580 | 5.606 | 9,596,045 | -0.03(-0.54%) |
Feb 21, 2003 | 5.496 | 5.677 | 5.485 | 5.636 | 12,651,930 | +0.15(+2.80%) |
Feb 20, 2003 | 5.587 | 5.612 | 5.481 | 5.483 | 8,080,950 | -0.10(-1.84%) |
Feb 19, 2003 | 5.583 | 5.608 | 5.531 | 5.586 | 6,454,659 | +0.02(+0.45%) |
Feb 18, 2003 | 5.496 | 5.580 | 5.472 | 5.561 | 8,007,853 | +0.06(+1.13%) |
Feb 14, 2003 | 5.417 | 5.500 | 5.384 | 5.499 | 7,058,482 | +0.09(+1.65%) |
Feb 13, 2003 | 5.412 | 5.429 | 5.344 | 5.410 | 6,640,281 | +0.01(+0.10%) |
Feb 12, 2003 | 5.434 | 5.495 | 5.401 | 5.404 | 7,758,438 | -0.07(-1.30%) |
Feb 11, 2003 | 5.530 | 5.566 | 5.447 | 5.475 | 8,536,808 | -0.03(-0.61%) |
Feb 10, 2003 | 5.468 | 5.536 | 5.465 | 5.509 | 7,536,047 | +0.02(+0.31%) |
Feb 07, 2003 | 5.525 | 5.546 | 5.481 | 5.492 | 8,197,462 | -0.02(-0.39%) |
Feb 06, 2003 | 5.578 | 5.578 | 5.474 | 5.513 | 10,738,569 | -0.06(-1.13%) |
Feb 05, 2003 | 5.693 | 5.694 | 5.571 | 5.577 | 8,136,326 | -0.07(-1.28%) |
Feb 04, 2003 | 5.596 | 5.688 | 5.522 | 5.649 | 12,002,477 | +0.05(+0.95%) |
Feb 03, 2003 | 5.439 | 5.615 | 5.421 | 5.596 | 11,718,950 | +0.16(+2.88%) |
Jan 31, 2003 | 5.338 | 5.484 | 5.305 | 5.439 | 9,816,221 | +0.08(+1.56%) |
Jan 30, 2003 | 5.419 | 5.462 | 5.352 | 5.355 | 13,958,810 | -0.06(-1.17%) |
Jan 29, 2003 | 5.226 | 5.425 | 5.158 | 5.419 | 13,239,362 | +0.24(+4.57%) |
Jan 28, 2003 | 5.147 | 5.221 | 5.097 | 5.182 | 7,404,473 | +0.07(+1.32%) |
Jan 27, 2003 | 5.234 | 5.243 | 5.097 | 5.114 | 8,355,616 | -0.12(-2.29%) |
Jan 24, 2003 | 5.344 | 5.354 | 5.205 | 5.234 | 10,822,741 | -0.13(-2.48%) |
Jan 23, 2003 | 5.372 | 5.389 | 5.332 | 5.367 | 8,216,954 | +0.01(+0.19%) |
Jan 22, 2003 | 5.338 | 5.387 | 5.252 | 5.357 | 11,625,918 | +0.01(+0.13%) |
Jan 21, 2003 | 5.368 | 5.384 | 5.324 | 5.350 | 9,397,134 | -0.08(-1.48%) |
Jan 17, 2003 | 5.447 | 5.480 | 5.419 | 5.430 | 7,644,585 | -0.02(-0.29%) |
Jan 16, 2003 | 5.442 | 5.468 | 5.422 | 5.446 | 8,288,279 | +0.06(+1.11%) |
Jan 15, 2003 | 5.389 | 5.440 | 5.338 | 5.386 | 11,521,368 | -0.00(-0.04%) |
Jan 14, 2003 | 5.333 | 5.388 | 5.291 | 5.388 | 12,344,481 | +0.06(+1.21%) |
Jan 13, 2003 | 5.293 | 5.333 | 5.243 | 5.324 | 11,561,239 | +0.05(+1.03%) |
Jan 10, 2003 | 5.395 | 5.396 | 5.259 | 5.270 | 11,681,737 | -0.15(-2.75%) |
Jan 09, 2003 | 5.344 | 5.428 | 5.344 | 5.419 | 11,586,047 | +0.05(+0.88%) |
Jan 08, 2003 | 5.467 | 5.502 | 5.370 | 5.371 | 13,974,316 | -0.10(-1.75%) |
Jan 07, 2003 | 5.626 | 5.640 | 5.452 | 5.467 | 13,983,176 | -0.21(-3.76%) |
Jan 06, 2003 | 5.587 | 5.700 | 5.559 | 5.680 | 10,520,608 | +0.10(+1.88%) |
Jan 03, 2003 | 5.590 | 5.612 | 5.559 | 5.575 | 6,182,651 | +0.01(+0.14%) |
Jan 02, 2003 | 5.508 | 5.575 | 5.469 | 5.568 | 9,068,863 | +0.11(+1.94%) |
Dec 31, 2002 | 5.481 | 5.492 | 5.388 | 5.462 | 7,632,180 | -0.02(-0.33%) |
Dec 30, 2002 | 5.423 | 5.480 | 5.394 | 5.480 | 7,198,030 | +0.08(+1.53%) |
Dec 27, 2002 | 5.502 | 5.525 | 5.372 | 5.397 | 4,972,347 | -0.09(-1.56%) |
Dec 26, 2002 | 5.553 | 5.614 | 5.473 | 5.483 | 6,258,406 | -0.06(-1.14%) |
Dec 24, 2002 | 5.604 | 5.609 | 5.539 | 5.546 | 3,797,484 | -0.06(-1.13%) |
Dec 23, 2002 | 5.636 | 5.643 | 5.579 | 5.609 | 9,792,742 | -0.03(-0.46%) |
Dec 20, 2002 | 5.536 | 5.635 | 5.521 | 5.635 | 12,374,606 | +0.12(+2.19%) |
Dec 19, 2002 | 5.525 | 5.582 | 5.485 | 5.515 | 11,193,983 | -0.05(-0.85%) |
Dec 18, 2002 | 5.547 | 5.626 | 5.542 | 5.562 | 10,657,055 | -0.06(-1.02%) |
Dec 17, 2002 | 5.599 | 5.640 | 5.570 | 5.620 | 12,353,784 | +0.02(+0.36%) |
Dec 16, 2002 | 5.474 | 5.599 | 5.465 | 5.599 | 14,332,268 | +0.14(+2.50%) |
Dec 13, 2002 | 5.530 | 5.568 | 5.436 | 5.463 | 16,917,676 | -0.10(-1.73%) |
Dec 12, 2002 | 5.575 | 5.603 | 5.496 | 5.559 | 13,637,628 | -0.04(-0.67%) |
Dec 11, 2002 | 5.677 | 5.677 | 5.587 | 5.596 | 8,447,763 | -0.08(-1.41%) |
Dec 10, 2002 | 5.621 | 5.680 | 5.559 | 5.676 | 8,236,446 | +0.07(+1.23%) |
Dec 09, 2002 | 5.660 | 5.728 | 5.604 | 5.607 | 10,292,900 | -0.03(-0.48%) |
Dec 06, 2002 | 5.631 | 5.680 | 5.594 | 5.634 | 10,257,903 | +0.00(+0.06%) |
Dec 05, 2002 | 5.598 | 5.660 | 5.575 | 5.631 | 8,556,743 | +0.07(+1.30%) |
Dec 04, 2002 | 5.528 | 5.585 | 5.502 | 5.559 | 8,722,872 | +0.03(+0.57%) |
Dec 03, 2002 | 5.468 | 5.557 | 5.441 | 5.527 | 9,936,277 | +0.12(+2.26%) |
Dec 02, 2002 | 5.530 | 5.534 | 5.338 | 5.405 | 11,534,658 | +0.01(+0.17%) |
Nov 29, 2002 | 5.457 | 5.457 | 5.377 | 5.396 | 4,753,057 | -0.03(-0.56%) |
Nov 27, 2002 | 5.361 | 5.450 | 5.355 | 5.427 | 8,468,141 | +0.09(+1.65%) |
Nov 26, 2002 | 5.474 | 5.474 | 5.333 | 5.338 | 10,696,040 | -0.13(-2.35%) |
Nov 25, 2002 | 5.378 | 5.487 | 5.352 | 5.467 | 13,125,508 | -0.01(-0.23%) |
Nov 22, 2002 | 5.636 | 5.636 | 5.352 | 5.480 | 15,222,718 | -0.16(-2.78%) |
Nov 21, 2002 | 5.636 | 5.640 | 5.555 | 5.636 | 7,460,292 | +0.04(+0.75%) |
Nov 20, 2002 | 5.530 | 5.595 | 5.501 | 5.595 | 11,406,185 | +0.10(+1.79%) |
Nov 19, 2002 | 5.594 | 5.626 | 5.481 | 5.496 | 8,025,131 | -0.09(-1.60%) |
Nov 18, 2002 | 5.530 | 5.586 | 5.483 | 5.586 | 5,730,337 | +0.08(+1.52%) |
Nov 15, 2002 | 5.445 | 5.518 | 5.436 | 5.502 | 8,498,709 | +0.06(+1.06%) |
Nov 14, 2002 | 5.327 | 5.451 | 5.288 | 5.445 | 11,112,912 | +0.19(+3.52%) |
Nov 13, 2002 | 5.395 | 5.429 | 5.208 | 5.259 | 7,721,226 | -0.15(-2.75%) |
Nov 12, 2002 | 5.446 | 5.463 | 5.377 | 5.408 | 6,802,865 | -0.02(-0.33%) |
Nov 11, 2002 | 5.536 | 5.564 | 5.399 | 5.427 | 5,373,714 | -0.13(-2.34%) |
Nov 08, 2002 | 5.575 | 5.630 | 5.513 | 5.556 | 7,336,693 | +0.00(+0.06%) |
Nov 07, 2002 | 5.530 | 5.570 | 5.481 | 5.553 | 10,404,539 | +0.02(+0.41%) |
Nov 06, 2002 | 5.542 | 5.559 | 5.369 | 5.530 | 10,088,673 | +0.06(+1.14%) |
Nov 05, 2002 | 5.429 | 5.510 | 5.373 | 5.468 | 7,800,081 | +0.09(+1.59%) |
Nov 04, 2002 | 5.474 | 5.474 | 5.316 | 5.382 | 9,150,377 | -0.07(-1.20%) |
Nov 01, 2002 | 5.474 | 5.542 | 5.397 | 5.448 | 14,680,474 | -0.03(-0.47%) |
Oct 31, 2002 | 5.632 | 5.642 | 5.434 | 5.474 | 17,702,690 | -0.08(-1.36%) |
Oct 30, 2002 | 5.367 | 5.575 | 5.367 | 5.550 | 17,001,404 | +0.27(+5.20%) |
Oct 29, 2002 | 5.361 | 5.361 | 5.183 | 5.275 | 9,728,062 | -0.15(-2.75%) |
Oct 28, 2002 | 5.423 | 5.534 | 5.340 | 5.424 | 7,235,243 | +0.07(+1.22%) |
Oct 25, 2002 | 5.353 | 5.429 | 5.255 | 5.359 | 9,604,462 | +0.03(+0.57%) |
Oct 24, 2002 | 5.485 | 5.489 | 5.299 | 5.328 | 8,715,784 | -0.08(-1.54%) |
Oct 23, 2002 | 5.327 | 5.440 | 5.271 | 5.412 | 10,166,199 | +0.08(+1.59%) |
Oct 22, 2002 | 5.378 | 5.395 | 5.237 | 5.327 | 12,457,005 | -0.16(-2.86%) |
Oct 21, 2002 | 5.503 | 5.525 | 5.407 | 5.484 | 7,104,998 | -0.04(-0.65%) |
Oct 18, 2002 | 5.530 | 5.583 | 5.432 | 5.520 | 6,111,769 | -0.04(-0.73%) |
Oct 17, 2002 | 5.559 | 5.580 | 5.482 | 5.561 | 9,592,058 | +0.14(+2.56%) |
Oct 16, 2002 | 5.446 | 5.492 | 5.372 | 5.422 | 6,958,805 | -0.02(-0.44%) |
Oct 15, 2002 | 5.395 | 5.463 | 5.389 | 5.446 | 8,169,552 | +0.10(+1.92%) |
Oct 14, 2002 | 5.164 | 5.364 | 5.138 | 5.343 | 6,819,700 | +0.18(+3.48%) |
Oct 11, 2002 | 5.152 | 5.226 | 5.121 | 5.164 | 12,725,913 | +0.03(+0.62%) |
Oct 10, 2002 | 5.041 | 5.142 | 4.969 | 5.132 | 14,843,059 | +0.09(+1.81%) |
Oct 09, 2002 | 5.186 | 5.243 | 5.034 | 5.041 | 8,379,539 | -0.20(-3.87%) |
Oct 08, 2002 | 5.254 | 5.269 | 5.109 | 5.244 | 10,160,440 | +0.06(+1.11%) |
Oct 07, 2002 | 5.361 | 5.423 | 5.185 | 5.186 | 10,645,093 | -0.11(-2.13%) |
Oct 04, 2002 | 5.487 | 5.542 | 5.259 | 5.299 | 8,240,877 | -0.19(-3.43%) |
Oct 03, 2002 | 5.344 | 5.519 | 5.310 | 5.487 | 10,851,979 | +0.15(+2.79%) |
Oct 02, 2002 | 5.430 | 5.543 | 5.316 | 5.338 | 8,509,784 | -0.09(-1.68%) |
Oct 01, 2002 | 5.192 | 5.430 | 5.183 | 5.430 | 14,017,731 | +0.21(+4.04%) |
Sep 30, 2002 | 5.329 | 5.329 | 5.177 | 5.219 | 11,214,805 | -0.17(-3.10%) |
Sep 27, 2002 | 5.522 | 5.597 | 5.384 | 5.386 | 10,688,065 | -0.16(-2.97%) |
Sep 26, 2002 | 5.468 | 5.582 | 5.451 | 5.551 | 12,068,042 | +0.13(+2.37%) |
Sep 25, 2002 | 5.361 | 5.459 | 5.279 | 5.422 | 9,179,173 | +0.09(+1.63%) |
Sep 24, 2002 | 5.440 | 5.440 | 5.317 | 5.335 | 9,624,398 | -0.13(-2.44%) |
Sep 23, 2002 | 5.509 | 5.552 | 5.395 | 5.468 | 10,782,427 | -0.04(-0.72%) |
Sep 20, 2002 | 5.638 | 5.658 | 5.508 | 5.508 | 12,092,851 | -0.12(-2.09%) |
Sep 19, 2002 | 5.624 | 5.718 | 5.590 | 5.625 | 8,658,192 | -0.06(-0.97%) |
Sep 18, 2002 | 5.638 | 5.731 | 5.537 | 5.680 | 8,833,625 | +0.04(+0.76%) |
Sep 17, 2002 | 5.779 | 5.796 | 5.638 | 5.638 | 11,672,434 | -0.22(-3.72%) |
Sep 16, 2002 | 5.773 | 5.855 | 5.762 | 5.855 | 8,409,221 | -0.01(-0.13%) |
Sep 13, 2002 | 5.813 | 5.892 | 5.807 | 5.863 | 6,308,023 | -0.02(-0.36%) |
Sep 12, 2002 | 5.921 | 5.925 | 5.844 | 5.885 | 10,636,676 | -0.04(-0.61%) |
Sep 11, 2002 | 5.908 | 5.948 | 5.903 | 5.921 | 8,248,408 | +0.04(+0.67%) |
Sep 10, 2002 | 5.801 | 5.885 | 5.796 | 5.881 | 1,240,428 | +0.10(+1.66%) |
Sep 09, 2002 | 5.781 | 5.810 | 5.717 | 5.785 | 10,020,006 | -0.01(-0.14%) |
Sep 06, 2002 | 5.863 | 5.897 | 5.773 | 5.793 | 14,188,733 | -0.03(-0.52%) |
Sep 05, 2002 | 5.801 | 5.866 | 5.734 | 5.824 | 15,306,004 | -0.01(-0.19%) |
Sep 04, 2002 | 5.976 | 5.976 | 5.724 | 5.835 | 20,480,364 | -0.11(-1.90%) |