Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.279 | 6.330 | 6.256 | 6.313 | 7,508,717 | +0.03(+0.54%) |
Aug 28, 2003 | 6.201 | 6.287 | 6.168 | 6.279 | 10,542,369 | +0.08(+1.33%) |
Aug 27, 2003 | 6.139 | 6.209 | 6.139 | 6.196 | 4,785,552 | +0.06(+0.96%) |
Aug 26, 2003 | 6.127 | 6.161 | 6.085 | 6.137 | 4,487,008 | -0.01(-0.13%) |
Aug 25, 2003 | 6.133 | 6.163 | 6.118 | 6.145 | 6,101,800 | +0.01(+0.15%) |
Aug 22, 2003 | 6.206 | 6.206 | 6.127 | 6.136 | 5,664,820 | -0.06(-1.00%) |
Aug 21, 2003 | 6.201 | 6.212 | 6.160 | 6.198 | 5,734,259 | +0.02(+0.31%) |
Aug 20, 2003 | 6.206 | 6.211 | 6.174 | 6.179 | 7,036,796 | -0.03(-0.47%) |
Aug 19, 2003 | 6.201 | 6.215 | 6.170 | 6.209 | 8,681,664 | +0.00(+0.05%) |
Aug 18, 2003 | 6.180 | 6.211 | 6.175 | 6.205 | 8,228,762 | +0.03(+0.42%) |
Aug 15, 2003 | 6.206 | 6.206 | 6.141 | 6.179 | 5,115,057 | -0.02(-0.40%) |
Aug 14, 2003 | 6.186 | 6.209 | 6.161 | 6.204 | 6,313,656 | +0.05(+0.73%) |
Aug 13, 2003 | 6.184 | 6.206 | 6.145 | 6.159 | 6,996,991 | +0.00(+0.02%) |
Aug 12, 2003 | 6.103 | 6.160 | 6.066 | 6.158 | 6,851,036 | +0.06(+0.98%) |
Aug 11, 2003 | 6.099 | 6.160 | 6.081 | 6.098 | 8,929,788 | -0.01(-0.11%) |
Aug 08, 2003 | 6.099 | 6.119 | 6.038 | 6.105 | 5,674,993 | +0.04(+0.63%) |
Aug 07, 2003 | 5.975 | 6.073 | 5.968 | 6.066 | 6,601,143 | +0.10(+1.73%) |
Aug 06, 2003 | 5.912 | 6.013 | 5.883 | 5.963 | 5,536,114 | +0.06(+1.09%) |
Aug 05, 2003 | 5.941 | 6.007 | 5.899 | 5.899 | 9,936,877 | -0.01(-0.17%) |
Aug 04, 2003 | 5.912 | 5.928 | 5.842 | 5.909 | 6,703,312 | +0.03(+0.46%) |
Aug 01, 2003 | 5.917 | 5.917 | 5.798 | 5.882 | 7,498,987 | -0.04(-0.59%) |
Jul 31, 2003 | 5.952 | 6.019 | 5.907 | 5.917 | 9,616,661 | +0.04(+0.65%) |
Jul 30, 2003 | 5.969 | 5.972 | 5.879 | 5.879 | 8,324,738 | +0.01(+0.10%) |
Jul 29, 2003 | 5.950 | 5.984 | 5.850 | 5.873 | 8,959,863 | -0.11(-1.89%) |
Jul 28, 2003 | 5.980 | 6.090 | 5.980 | 5.986 | 10,877,623 | +0.00(+0.02%) |
Jul 25, 2003 | 5.992 | 6.046 | 5.954 | 5.985 | 9,185,872 | +0.03(+0.51%) |
Jul 24, 2003 | 6.037 | 6.081 | 5.954 | 5.954 | 6,263,235 | -0.07(-1.24%) |
Jul 23, 2003 | 6.093 | 6.115 | 5.998 | 6.029 | 4,956,718 | -0.07(-1.13%) |
Jul 22, 2003 | 5.915 | 6.127 | 5.915 | 6.098 | 7,609,559 | +0.05(+0.82%) |
Jul 21, 2003 | 6.076 | 6.103 | 6.028 | 6.048 | 6,757,271 | -0.02(-0.37%) |
Jul 18, 2003 | 6.048 | 6.105 | 6.021 | 6.071 | 7,081,025 | +0.11(+1.80%) |
Jul 17, 2003 | 5.980 | 6.044 | 5.960 | 5.963 | 9,379,152 | -0.02(-0.28%) |
Jul 16, 2003 | 5.995 | 6.014 | 5.912 | 5.980 | 6,280,042 | -0.01(-0.19%) |
Jul 15, 2003 | 6.064 | 6.080 | 5.977 | 5.992 | 7,192,924 | -0.07(-1.19%) |
Jul 14, 2003 | 6.122 | 6.122 | 6.048 | 6.064 | 9,417,189 | +0.02(+0.36%) |
Jul 11, 2003 | 5.992 | 6.109 | 5.992 | 6.042 | 6,856,785 | +0.06(+1.04%) |
Jul 10, 2003 | 6.024 | 6.030 | 5.952 | 5.980 | 7,925,795 | -0.03(-0.55%) |
Jul 09, 2003 | 6.020 | 6.037 | 5.992 | 6.013 | 9,467,610 | -0.02(-0.37%) |
Jul 08, 2003 | 6.094 | 6.101 | 5.997 | 6.036 | 10,015,604 | -0.06(-1.00%) |
Jul 07, 2003 | 6.184 | 6.196 | 6.093 | 6.097 | 12,319,923 | -0.08(-1.23%) |
Jul 03, 2003 | 6.195 | 6.195 | 6.117 | 6.172 | 6,017,766 | -0.05(-0.82%) |
Jul 02, 2003 | 6.221 | 6.240 | 6.109 | 6.223 | 10,638,787 | +0.00(+0.04%) |
Jul 01, 2003 | 6.189 | 6.229 | 6.133 | 6.221 | 10,490,621 | +0.03(+0.42%) |
Jun 30, 2003 | 6.212 | 6.229 | 6.178 | 6.195 | 9,034,168 | +0.01(+0.16%) |
Jun 27, 2003 | 6.174 | 6.212 | 6.159 | 6.185 | 9,376,941 | +0.01(+0.20%) |
Jun 26, 2003 | 6.144 | 6.184 | 6.105 | 6.172 | 8,101,383 | +0.04(+0.59%) |
Jun 25, 2003 | 6.206 | 6.246 | 6.131 | 6.136 | 10,668,863 | -0.06(-0.97%) |
Jun 24, 2003 | 6.204 | 6.218 | 6.189 | 6.196 | 9,107,588 | -0.01(-0.09%) |
Jun 23, 2003 | 6.206 | 6.215 | 6.188 | 6.202 | 9,474,686 | +0.01(+0.11%) |
Jun 20, 2003 | 6.218 | 6.222 | 6.178 | 6.195 | 14,321,274 | +0.01(+0.09%) |
Jun 19, 2003 | 6.187 | 6.218 | 6.070 | 6.189 | 7,058,026 | +0.00(+0.04%) |
Jun 18, 2003 | 6.198 | 6.206 | 6.161 | 6.187 | 9,503,435 | -0.01(-0.18%) |
Jun 17, 2003 | 6.191 | 6.210 | 6.158 | 6.198 | 12,126,643 | +0.01(+0.13%) |
Jun 16, 2003 | 6.195 | 6.235 | 6.117 | 6.191 | 12,888,262 | +0.05(+0.83%) |
Jun 13, 2003 | 6.230 | 6.231 | 6.097 | 6.140 | 9,508,742 | -0.13(-2.04%) |
Jun 12, 2003 | 6.252 | 6.285 | 6.226 | 6.267 | 10,335,378 | +0.02(+0.27%) |
Jun 11, 2003 | 6.195 | 6.255 | 6.166 | 6.250 | 11,490,633 | +0.08(+1.36%) |
Jun 10, 2003 | 6.189 | 6.209 | 6.125 | 6.167 | 5,685,608 | +0.06(+0.96%) |
Jun 09, 2003 | 6.105 | 6.124 | 6.082 | 6.108 | 9,981,106 | -0.08(-1.22%) |
Jun 06, 2003 | 6.263 | 6.274 | 6.177 | 6.184 | 6,903,226 | -0.06(-0.89%) |
Jun 05, 2003 | 6.246 | 6.257 | 6.195 | 6.239 | 8,219,031 | -0.03(-0.47%) |
Jun 04, 2003 | 6.240 | 6.325 | 6.240 | 6.269 | 10,559,618 | +0.01(+0.18%) |
Jun 03, 2003 | 6.246 | 6.269 | 6.185 | 6.257 | 7,952,332 | +0.04(+0.56%) |
Jun 02, 2003 | 6.131 | 6.269 | 6.114 | 6.222 | 9,440,630 | +0.12(+1.98%) |
May 30, 2003 | 6.025 | 6.139 | 5.990 | 6.101 | 9,678,139 | +0.11(+1.85%) |
May 29, 2003 | 6.126 | 6.126 | 5.963 | 5.990 | 11,381,388 | -0.09(-1.56%) |
May 28, 2003 | 6.152 | 6.172 | 6.077 | 6.085 | 12,208,024 | -0.06(-1.05%) |
May 27, 2003 | 6.010 | 6.157 | 5.986 | 6.150 | 12,127,085 | +0.14(+2.33%) |
May 23, 2003 | 5.980 | 6.027 | 5.963 | 6.010 | 10,098,312 | +0.03(+0.49%) |
May 22, 2003 | 5.988 | 6.003 | 5.949 | 5.980 | 5,897,906 | -0.03(-0.47%) |
May 21, 2003 | 5.871 | 6.022 | 5.832 | 6.009 | 11,187,666 | +0.14(+2.35%) |
May 20, 2003 | 5.890 | 5.907 | 5.811 | 5.871 | 7,620,616 | +0.02(+0.33%) |
May 19, 2003 | 5.876 | 5.917 | 5.851 | 5.851 | 6,962,934 | -0.04(-0.63%) |
May 16, 2003 | 5.879 | 5.917 | 5.836 | 5.889 | 9,244,254 | +0.01(+0.17%) |
May 15, 2003 | 5.867 | 5.893 | 5.853 | 5.879 | 7,373,377 | +0.02(+0.39%) |
May 14, 2003 | 5.895 | 5.907 | 5.833 | 5.856 | 5,672,339 | -0.03(-0.48%) |
May 13, 2003 | 5.817 | 5.915 | 5.777 | 5.884 | 6,807,249 | +0.08(+1.30%) |
May 12, 2003 | 5.746 | 5.827 | 5.733 | 5.808 | 8,191,167 | +0.07(+1.14%) |
May 09, 2003 | 5.803 | 5.810 | 5.698 | 5.743 | 12,890,032 | -0.06(-1.11%) |
May 08, 2003 | 5.856 | 5.907 | 5.799 | 5.807 | 10,964,311 | -0.06(-1.02%) |
May 07, 2003 | 5.849 | 5.879 | 5.791 | 5.867 | 12,526,913 | +0.03(+0.58%) |
May 06, 2003 | 5.828 | 5.877 | 5.811 | 5.833 | 10,996,156 | +0.01(+0.10%) |
May 05, 2003 | 5.822 | 5.845 | 5.782 | 5.828 | 7,534,370 | +0.01(+0.10%) |
May 02, 2003 | 5.732 | 5.856 | 5.720 | 5.822 | 9,468,494 | +0.13(+2.32%) |
May 01, 2003 | 5.713 | 5.733 | 5.638 | 5.690 | 7,884,662 | +0.00(+0.06%) |
Apr 30, 2003 | 5.656 | 5.711 | 5.645 | 5.686 | 10,466,295 | +0.03(+0.50%) |
Apr 29, 2003 | 5.743 | 5.743 | 5.638 | 5.658 | 11,905,499 | -0.07(-1.15%) |
Apr 28, 2003 | 5.664 | 5.743 | 5.652 | 5.724 | 8,112,882 | +0.02(+0.44%) |
Apr 25, 2003 | 5.752 | 5.752 | 5.615 | 5.699 | 11,752,025 | -0.05(-0.83%) |
Apr 24, 2003 | 5.824 | 5.862 | 5.745 | 5.746 | 10,978,022 | -0.09(-1.47%) |
Apr 23, 2003 | 5.845 | 5.859 | 5.764 | 5.832 | 7,470,681 | -0.02(-0.31%) |
Apr 22, 2003 | 5.773 | 5.867 | 5.732 | 5.850 | 7,846,625 | +0.08(+1.33%) |
Apr 21, 2003 | 5.771 | 5.821 | 5.762 | 5.773 | 6,122,146 | -0.02(-0.35%) |
Apr 17, 2003 | 5.739 | 5.810 | 5.739 | 5.794 | 8,449,021 | +0.05(+0.95%) |
Apr 16, 2003 | 5.799 | 5.811 | 5.715 | 5.739 | 7,595,406 | -0.05(-0.86%) |
Apr 15, 2003 | 5.805 | 5.829 | 5.768 | 5.789 | 9,956,780 | -0.01(-0.18%) |
Apr 14, 2003 | 5.765 | 5.806 | 5.751 | 5.799 | 7,116,408 | +0.03(+0.45%) |
Apr 11, 2003 | 5.777 | 5.811 | 5.754 | 5.773 | 6,441,477 | +0.01(+0.14%) |
Apr 10, 2003 | 5.754 | 5.788 | 5.745 | 5.765 | 9,296,002 | +0.01(+0.20%) |
Apr 09, 2003 | 5.805 | 5.828 | 5.738 | 5.754 | 9,407,016 | -0.04(-0.68%) |
Apr 08, 2003 | 5.788 | 5.811 | 5.758 | 5.794 | 8,139,420 | -0.05(-0.93%) |
Apr 07, 2003 | 5.986 | 6.020 | 5.833 | 5.848 | 12,753,365 | -0.10(-1.65%) |
Apr 04, 2003 | 5.992 | 5.992 | 5.912 | 5.946 | 9,858,150 | +0.03(+0.55%) |
Apr 03, 2003 | 6.041 | 6.065 | 5.879 | 5.914 | 11,070,018 | -0.12(-1.95%) |
Apr 02, 2003 | 6.105 | 6.106 | 5.975 | 6.031 | 15,604,351 | -0.08(-1.24%) |
Apr 01, 2003 | 6.082 | 6.133 | 6.054 | 6.107 | 9,186,315 | +0.05(+0.78%) |
Mar 31, 2003 | 6.058 | 6.088 | 6.007 | 6.059 | 9,965,626 | +0.00(+0.02%) |
Mar 28, 2003 | 5.946 | 6.085 | 5.941 | 6.058 | 10,196,500 | +0.11(+1.79%) |
Mar 27, 2003 | 5.865 | 5.998 | 5.845 | 5.952 | 10,358,819 | +0.09(+1.50%) |
Mar 26, 2003 | 5.892 | 5.915 | 5.845 | 5.864 | 8,314,123 | -0.02(-0.29%) |
Mar 25, 2003 | 5.822 | 5.946 | 5.799 | 5.881 | 8,297,316 | +0.11(+1.84%) |
Mar 24, 2003 | 5.840 | 5.873 | 5.728 | 5.775 | 9,637,006 | -0.06(-1.10%) |
Mar 21, 2003 | 5.912 | 5.917 | 5.828 | 5.839 | 11,091,248 | -0.05(-0.83%) |
Mar 20, 2003 | 5.808 | 5.906 | 5.771 | 5.888 | 10,274,342 | +0.08(+1.36%) |
Mar 19, 2003 | 5.788 | 5.833 | 5.745 | 5.808 | 9,809,056 | +0.05(+0.90%) |
Mar 18, 2003 | 5.765 | 5.765 | 5.619 | 5.756 | 12,867,033 | -0.01(-0.16%) |
Mar 17, 2003 | 5.718 | 5.822 | 5.715 | 5.765 | 15,292,096 | +0.05(+0.83%) |
Mar 14, 2003 | 5.693 | 5.718 | 5.624 | 5.718 | 9,907,686 | +0.04(+0.64%) |
Mar 13, 2003 | 5.692 | 5.693 | 5.630 | 5.682 | 8,103,594 | +0.06(+1.13%) |
Mar 12, 2003 | 5.733 | 5.733 | 5.568 | 5.619 | 14,373,022 | -0.11(-1.99%) |
Mar 11, 2003 | 5.771 | 5.816 | 5.726 | 5.733 | 9,655,140 | -0.02(-0.43%) |
Mar 10, 2003 | 5.833 | 5.859 | 5.743 | 5.758 | 8,448,137 | -0.08(-1.30%) |
Mar 07, 2003 | 5.744 | 5.846 | 5.729 | 5.833 | 16,187,728 | +0.09(+1.55%) |
Mar 06, 2003 | 5.765 | 5.815 | 5.721 | 5.744 | 15,438,051 | -0.06(-1.11%) |
Mar 05, 2003 | 5.822 | 5.873 | 5.780 | 5.808 | 11,283,643 | -0.01(-0.23%) |
Mar 04, 2003 | 5.850 | 5.860 | 5.808 | 5.822 | 12,440,225 | -0.03(-0.48%) |
Mar 03, 2003 | 5.777 | 5.862 | 5.777 | 5.850 | 13,545,060 | +0.12(+2.07%) |
Feb 28, 2003 | 5.782 | 5.798 | 5.715 | 5.732 | 11,931,152 | +0.00(+0.00%) |
Feb 27, 2003 | 5.761 | 5.775 | 5.695 | 5.732 | 13,992,655 | +0.05(+0.84%) |
Feb 26, 2003 | 5.648 | 5.730 | 5.617 | 5.684 | 13,084,638 | +0.04(+0.64%) |
Feb 25, 2003 | 5.615 | 5.664 | 5.587 | 5.648 | 11,372,543 | +0.03(+0.58%) |
Feb 24, 2003 | 5.652 | 5.697 | 5.589 | 5.615 | 9,580,393 | -0.03(-0.54%) |
Feb 21, 2003 | 5.505 | 5.686 | 5.494 | 5.646 | 12,631,293 | +0.15(+2.80%) |
Feb 20, 2003 | 5.596 | 5.621 | 5.490 | 5.492 | 8,067,769 | -0.10(-1.84%) |
Feb 19, 2003 | 5.593 | 5.617 | 5.541 | 5.595 | 6,444,131 | +0.02(+0.45%) |
Feb 18, 2003 | 5.505 | 5.589 | 5.481 | 5.570 | 7,994,791 | +0.06(+1.13%) |
Feb 14, 2003 | 5.426 | 5.509 | 5.392 | 5.508 | 7,046,969 | +0.09(+1.65%) |
Feb 13, 2003 | 5.421 | 5.438 | 5.353 | 5.418 | 6,629,449 | +0.01(+0.10%) |
Feb 12, 2003 | 5.443 | 5.504 | 5.409 | 5.413 | 7,745,784 | -0.07(-1.30%) |
Feb 11, 2003 | 5.539 | 5.576 | 5.456 | 5.484 | 8,522,883 | -0.03(-0.61%) |
Feb 10, 2003 | 5.477 | 5.545 | 5.474 | 5.518 | 7,523,755 | +0.02(+0.31%) |
Feb 07, 2003 | 5.534 | 5.555 | 5.490 | 5.501 | 8,184,091 | -0.02(-0.39%) |
Feb 06, 2003 | 5.587 | 5.587 | 5.483 | 5.522 | 10,721,053 | -0.06(-1.13%) |
Feb 05, 2003 | 5.702 | 5.703 | 5.580 | 5.586 | 8,123,055 | -0.07(-1.28%) |
Feb 04, 2003 | 5.605 | 5.698 | 5.531 | 5.658 | 11,982,900 | +0.05(+0.95%) |
Feb 03, 2003 | 5.448 | 5.624 | 5.430 | 5.605 | 11,699,835 | +0.16(+2.88%) |
Jan 31, 2003 | 5.347 | 5.493 | 5.313 | 5.448 | 9,800,210 | +0.08(+1.56%) |
Jan 30, 2003 | 5.427 | 5.470 | 5.361 | 5.364 | 13,936,042 | -0.06(-1.17%) |
Jan 29, 2003 | 5.234 | 5.434 | 5.166 | 5.427 | 13,217,767 | +0.24(+4.57%) |
Jan 28, 2003 | 5.155 | 5.230 | 5.105 | 5.190 | 7,392,396 | +0.07(+1.32%) |
Jan 27, 2003 | 5.242 | 5.251 | 5.105 | 5.122 | 8,341,987 | -0.12(-2.29%) |
Jan 24, 2003 | 5.353 | 5.363 | 5.214 | 5.242 | 10,805,088 | -0.13(-2.48%) |
Jan 23, 2003 | 5.381 | 5.398 | 5.340 | 5.375 | 8,203,551 | +0.01(+0.19%) |
Jan 22, 2003 | 5.347 | 5.396 | 5.260 | 5.365 | 11,606,955 | +0.01(+0.13%) |
Jan 21, 2003 | 5.377 | 5.392 | 5.332 | 5.359 | 9,381,806 | -0.08(-1.48%) |
Jan 17, 2003 | 5.456 | 5.489 | 5.427 | 5.439 | 7,632,116 | -0.02(-0.29%) |
Jan 16, 2003 | 5.451 | 5.477 | 5.431 | 5.455 | 8,274,760 | +0.06(+1.11%) |
Jan 15, 2003 | 5.398 | 5.449 | 5.347 | 5.395 | 11,502,575 | -0.00(-0.04%) |
Jan 14, 2003 | 5.342 | 5.397 | 5.300 | 5.397 | 12,324,346 | +0.06(+1.21%) |
Jan 13, 2003 | 5.302 | 5.342 | 5.251 | 5.332 | 11,542,381 | +0.05(+1.03%) |
Jan 10, 2003 | 5.404 | 5.405 | 5.268 | 5.278 | 11,662,683 | -0.15(-2.75%) |
Jan 09, 2003 | 5.353 | 5.437 | 5.353 | 5.427 | 11,567,149 | +0.05(+0.88%) |
Jan 08, 2003 | 5.476 | 5.511 | 5.379 | 5.380 | 13,951,522 | -0.10(-1.75%) |
Jan 07, 2003 | 5.635 | 5.649 | 5.461 | 5.476 | 13,960,368 | -0.21(-3.76%) |
Jan 06, 2003 | 5.596 | 5.709 | 5.568 | 5.690 | 10,503,447 | +0.11(+1.88%) |
Jan 03, 2003 | 5.599 | 5.621 | 5.568 | 5.585 | 6,172,566 | +0.01(+0.14%) |
Jan 02, 2003 | 5.517 | 5.585 | 5.478 | 5.577 | 9,054,071 | +0.11(+1.94%) |
Dec 31, 2002 | 5.490 | 5.501 | 5.397 | 5.470 | 7,619,732 | -0.02(-0.33%) |
Dec 30, 2002 | 5.432 | 5.489 | 5.403 | 5.489 | 7,186,290 | +0.08(+1.53%) |
Dec 27, 2002 | 5.511 | 5.534 | 5.381 | 5.406 | 4,964,236 | -0.09(-1.56%) |
Dec 26, 2002 | 5.562 | 5.623 | 5.482 | 5.492 | 6,248,198 | -0.06(-1.14%) |
Dec 24, 2002 | 5.613 | 5.619 | 5.548 | 5.555 | 3,791,289 | -0.06(-1.13%) |
Dec 23, 2002 | 5.646 | 5.652 | 5.588 | 5.619 | 9,776,769 | -0.03(-0.46%) |
Dec 20, 2002 | 5.545 | 5.645 | 5.530 | 5.645 | 12,354,421 | +0.12(+2.19%) |
Dec 19, 2002 | 5.534 | 5.591 | 5.494 | 5.524 | 11,175,725 | -0.05(-0.85%) |
Dec 18, 2002 | 5.556 | 5.635 | 5.551 | 5.571 | 10,639,672 | -0.06(-1.02%) |
Dec 17, 2002 | 5.608 | 5.649 | 5.579 | 5.629 | 12,333,634 | +0.02(+0.36%) |
Dec 16, 2002 | 5.483 | 5.608 | 5.474 | 5.608 | 14,308,890 | +0.14(+2.50%) |
Dec 13, 2002 | 5.539 | 5.577 | 5.444 | 5.472 | 16,890,082 | -0.10(-1.73%) |
Dec 12, 2002 | 5.585 | 5.612 | 5.505 | 5.568 | 13,615,383 | -0.04(-0.67%) |
Dec 11, 2002 | 5.686 | 5.686 | 5.596 | 5.605 | 8,433,983 | -0.08(-1.41%) |
Dec 10, 2002 | 5.630 | 5.690 | 5.568 | 5.685 | 8,223,012 | +0.07(+1.23%) |
Dec 09, 2002 | 5.669 | 5.737 | 5.613 | 5.616 | 10,276,112 | -0.03(-0.48%) |
Dec 06, 2002 | 5.640 | 5.690 | 5.603 | 5.643 | 10,241,171 | +0.00(+0.06%) |
Dec 05, 2002 | 5.607 | 5.669 | 5.585 | 5.640 | 8,542,786 | +0.07(+1.30%) |
Dec 04, 2002 | 5.537 | 5.594 | 5.511 | 5.568 | 8,708,644 | +0.03(+0.57%) |
Dec 03, 2002 | 5.477 | 5.567 | 5.450 | 5.536 | 9,920,070 | +0.12(+2.26%) |
Dec 02, 2002 | 5.539 | 5.543 | 5.347 | 5.414 | 11,515,844 | +0.01(+0.17%) |
Nov 29, 2002 | 5.466 | 5.466 | 5.386 | 5.405 | 4,745,304 | -0.03(-0.56%) |
Nov 27, 2002 | 5.370 | 5.459 | 5.364 | 5.435 | 8,454,329 | +0.09(+1.65%) |
Nov 26, 2002 | 5.483 | 5.483 | 5.342 | 5.347 | 10,678,593 | -0.13(-2.35%) |
Nov 25, 2002 | 5.387 | 5.496 | 5.361 | 5.476 | 13,104,099 | -0.01(-0.23%) |
Nov 22, 2002 | 5.646 | 5.646 | 5.361 | 5.489 | 15,197,889 | -0.16(-2.78%) |
Nov 21, 2002 | 5.646 | 5.649 | 5.564 | 5.646 | 7,448,124 | +0.04(+0.75%) |
Nov 20, 2002 | 5.539 | 5.604 | 5.510 | 5.604 | 11,387,580 | +0.10(+1.79%) |
Nov 19, 2002 | 5.603 | 5.635 | 5.490 | 5.505 | 8,012,041 | -0.09(-1.60%) |
Nov 18, 2002 | 5.539 | 5.595 | 5.492 | 5.595 | 5,720,991 | +0.08(+1.52%) |
Nov 15, 2002 | 5.453 | 5.527 | 5.444 | 5.511 | 8,484,846 | +0.06(+1.06%) |
Nov 14, 2002 | 5.336 | 5.460 | 5.296 | 5.453 | 11,094,786 | +0.19(+3.52%) |
Nov 13, 2002 | 5.404 | 5.438 | 5.216 | 5.268 | 7,708,631 | -0.15(-2.75%) |
Nov 12, 2002 | 5.455 | 5.472 | 5.386 | 5.417 | 6,791,769 | -0.02(-0.33%) |
Nov 11, 2002 | 5.545 | 5.573 | 5.408 | 5.435 | 5,364,949 | -0.13(-2.34%) |
Nov 08, 2002 | 5.585 | 5.639 | 5.522 | 5.565 | 7,324,726 | +0.00(+0.06%) |
Nov 07, 2002 | 5.539 | 5.579 | 5.490 | 5.562 | 10,387,568 | +0.02(+0.41%) |
Nov 06, 2002 | 5.551 | 5.568 | 5.378 | 5.539 | 10,072,217 | +0.06(+1.14%) |
Nov 05, 2002 | 5.438 | 5.519 | 5.382 | 5.477 | 7,787,359 | +0.09(+1.59%) |
Nov 04, 2002 | 5.483 | 5.483 | 5.325 | 5.391 | 9,135,452 | -0.07(-1.20%) |
Nov 01, 2002 | 5.483 | 5.551 | 5.406 | 5.457 | 14,656,528 | -0.03(-0.47%) |
Oct 31, 2002 | 5.641 | 5.651 | 5.443 | 5.483 | 17,673,814 | -0.08(-1.36%) |
Oct 30, 2002 | 5.375 | 5.585 | 5.375 | 5.559 | 16,973,674 | +0.27(+5.20%) |
Oct 29, 2002 | 5.370 | 5.370 | 5.191 | 5.284 | 9,712,195 | -0.15(-2.75%) |
Oct 28, 2002 | 5.432 | 5.543 | 5.348 | 5.433 | 7,223,442 | +0.07(+1.22%) |
Oct 25, 2002 | 5.362 | 5.438 | 5.264 | 5.368 | 9,588,796 | +0.03(+0.57%) |
Oct 24, 2002 | 5.494 | 5.498 | 5.308 | 5.337 | 8,701,567 | -0.08(-1.54%) |
Oct 23, 2002 | 5.336 | 5.449 | 5.279 | 5.421 | 10,149,617 | +0.08(+1.59%) |
Oct 22, 2002 | 5.387 | 5.404 | 5.245 | 5.336 | 12,436,687 | -0.16(-2.86%) |
Oct 21, 2002 | 5.512 | 5.534 | 5.416 | 5.493 | 7,093,409 | -0.04(-0.65%) |
Oct 18, 2002 | 5.539 | 5.593 | 5.441 | 5.529 | 6,101,800 | -0.04(-0.73%) |
Oct 17, 2002 | 5.568 | 5.589 | 5.491 | 5.570 | 9,576,412 | +0.14(+2.56%) |
Oct 16, 2002 | 5.455 | 5.501 | 5.381 | 5.431 | 6,947,454 | -0.02(-0.44%) |
Oct 15, 2002 | 5.404 | 5.472 | 5.398 | 5.455 | 8,156,226 | +0.10(+1.92%) |
Oct 14, 2002 | 5.172 | 5.373 | 5.146 | 5.352 | 6,808,576 | +0.18(+3.48%) |
Oct 11, 2002 | 5.161 | 5.234 | 5.129 | 5.172 | 12,705,155 | +0.03(+0.62%) |
Oct 10, 2002 | 5.049 | 5.150 | 4.978 | 5.140 | 14,818,848 | +0.09(+1.81%) |
Oct 09, 2002 | 5.195 | 5.251 | 5.042 | 5.049 | 8,365,871 | -0.20(-3.87%) |
Oct 08, 2002 | 5.262 | 5.277 | 5.118 | 5.252 | 10,143,867 | +0.06(+1.11%) |
Oct 07, 2002 | 5.370 | 5.432 | 5.193 | 5.195 | 10,627,730 | -0.11(-2.13%) |
Oct 04, 2002 | 5.496 | 5.551 | 5.268 | 5.308 | 8,227,435 | -0.19(-3.43%) |
Oct 03, 2002 | 5.353 | 5.528 | 5.319 | 5.496 | 10,834,279 | +0.15(+2.79%) |
Oct 02, 2002 | 5.439 | 5.552 | 5.325 | 5.347 | 8,495,904 | -0.09(-1.68%) |
Oct 01, 2002 | 5.200 | 5.439 | 5.191 | 5.439 | 13,994,866 | +0.21(+4.04%) |
Sep 30, 2002 | 5.338 | 5.338 | 5.186 | 5.227 | 11,196,512 | -0.17(-3.10%) |
Sep 27, 2002 | 5.531 | 5.606 | 5.392 | 5.395 | 10,670,632 | -0.17(-2.97%) |
Sep 26, 2002 | 5.477 | 5.591 | 5.460 | 5.560 | 12,048,358 | +0.13(+2.37%) |
Sep 25, 2002 | 5.370 | 5.468 | 5.287 | 5.431 | 9,164,200 | +0.09(+1.63%) |
Sep 24, 2002 | 5.449 | 5.449 | 5.326 | 5.344 | 9,608,699 | -0.13(-2.44%) |
Sep 23, 2002 | 5.518 | 5.561 | 5.404 | 5.477 | 10,764,839 | -0.04(-0.72%) |
Sep 20, 2002 | 5.647 | 5.667 | 5.517 | 5.517 | 12,073,126 | -0.12(-2.09%) |
Sep 19, 2002 | 5.633 | 5.727 | 5.599 | 5.634 | 8,644,070 | -0.06(-0.97%) |
Sep 18, 2002 | 5.647 | 5.741 | 5.546 | 5.690 | 8,819,216 | +0.04(+0.76%) |
Sep 17, 2002 | 5.788 | 5.805 | 5.647 | 5.647 | 11,653,395 | -0.22(-3.72%) |
Sep 16, 2002 | 5.782 | 5.865 | 5.771 | 5.865 | 8,395,504 | -0.01(-0.13%) |
Sep 13, 2002 | 5.822 | 5.901 | 5.816 | 5.873 | 6,297,734 | -0.02(-0.36%) |
Sep 12, 2002 | 5.931 | 5.935 | 5.854 | 5.894 | 10,619,327 | -0.04(-0.61%) |
Sep 11, 2002 | 5.918 | 5.958 | 5.912 | 5.931 | 8,234,954 | +0.04(+0.67%) |
Sep 10, 2002 | 5.811 | 5.894 | 5.805 | 5.891 | 1,238,405 | +0.10(+1.66%) |
Sep 09, 2002 | 5.790 | 5.820 | 5.726 | 5.795 | 10,003,662 | -0.01(-0.14%) |
Sep 06, 2002 | 5.873 | 5.907 | 5.782 | 5.803 | 14,165,589 | -0.03(-0.52%) |
Sep 05, 2002 | 5.811 | 5.875 | 5.743 | 5.833 | 15,281,039 | -0.01(-0.19%) |
Sep 04, 2002 | 5.986 | 5.986 | 5.734 | 5.845 | 20,446,958 | -0.11(-1.90%) |