Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.961 | 3.966 | 3.903 | 3.921 | 7,307,453 | -0.09(-2.13%) |
Jul 30, 2003 | 4.009 | 4.051 | 3.979 | 4.006 | 2,814,185 | -0.16(-3.73%) |
Jul 29, 2003 | 4.200 | 4.213 | 4.117 | 4.162 | 2,361,834 | -0.02(-0.48%) |
Jul 28, 2003 | 4.195 | 4.204 | 4.168 | 4.182 | 1,777,380 | +0.02(+0.54%) |
Jul 25, 2003 | 4.108 | 4.175 | 4.060 | 4.159 | 1,806,291 | +0.06(+1.54%) |
Jul 24, 2003 | 4.101 | 4.162 | 4.058 | 4.096 | 3,154,894 | +0.06(+1.56%) |
Jul 23, 2003 | 4.018 | 4.038 | 3.979 | 4.033 | 1,595,016 | +0.02(+0.56%) |
Jul 22, 2003 | 3.988 | 4.036 | 3.934 | 4.011 | 1,666,627 | +0.10(+2.47%) |
Jul 21, 2003 | 3.959 | 3.977 | 3.914 | 3.914 | 1,075,057 | -0.08(-2.03%) |
Jul 18, 2003 | 3.993 | 4.006 | 3.941 | 3.995 | 2,252,860 | +0.03(+0.85%) |
Jul 17, 2003 | 3.937 | 3.991 | 3.932 | 3.961 | 2,861,333 | -0.07(-1.78%) |
Jul 16, 2003 | 4.072 | 4.081 | 3.991 | 4.033 | 3,644,163 | -0.01(-0.33%) |
Jul 15, 2003 | 4.155 | 4.162 | 4.045 | 4.047 | 2,215,943 | -0.05(-1.21%) |
Jul 14, 2003 | 4.047 | 4.148 | 4.022 | 4.096 | 4,026,683 | +0.06(+1.56%) |
Jul 11, 2003 | 3.973 | 4.047 | 3.955 | 4.033 | 1,772,932 | +0.03(+0.84%) |
Jul 10, 2003 | 4.058 | 4.069 | 3.993 | 4.000 | 2,668,739 | -0.11(-2.79%) |
Jul 09, 2003 | 4.132 | 4.155 | 4.094 | 4.114 | 5,716,884 | -0.08(-1.98%) |
Jul 08, 2003 | 4.175 | 4.222 | 4.159 | 4.197 | 1,405,091 | -0.03(-0.69%) |
Jul 07, 2003 | 4.202 | 4.249 | 4.186 | 4.227 | 4,107,634 | +0.11(+2.56%) |
Jul 03, 2003 | 4.083 | 4.175 | 4.069 | 4.121 | 2,141,218 | -0.01(-0.27%) |
Jul 02, 2003 | 4.135 | 4.157 | 4.085 | 4.132 | 1,284,998 | +0.05(+1.32%) |
Jul 01, 2003 | 4.045 | 4.083 | 3.975 | 4.078 | 2,621,147 | -0.07(-1.63%) |
Jun 30, 2003 | 4.150 | 4.195 | 4.085 | 4.146 | 2,792,835 | +0.01(+0.22%) |
Jun 27, 2003 | 4.182 | 4.229 | 4.114 | 4.137 | 2,371,175 | -0.05(-1.18%) |
Jun 26, 2003 | 4.112 | 4.195 | 4.090 | 4.186 | 1,277,881 | +0.03(+0.65%) |
Jun 25, 2003 | 4.240 | 4.283 | 4.155 | 4.159 | 1,698,652 | +0.06(+1.37%) |
Jun 24, 2003 | 4.103 | 4.159 | 4.081 | 4.103 | 3,909,258 | -0.07(-1.62%) |
Jun 23, 2003 | 4.294 | 4.323 | 4.153 | 4.171 | 2,822,192 | -0.15(-3.49%) |
Jun 20, 2003 | 4.305 | 4.380 | 4.292 | 4.321 | 3,470,250 | +0.09(+2.23%) |
Jun 19, 2003 | 4.263 | 4.292 | 4.211 | 4.227 | 3,243,408 | -0.12(-2.84%) |
Jun 18, 2003 | 4.384 | 4.384 | 4.330 | 4.350 | 3,240,294 | -0.13(-3.01%) |
Jun 17, 2003 | 4.613 | 4.613 | 4.481 | 4.485 | 7,887,014 | -0.15(-3.30%) |
Jun 16, 2003 | 4.602 | 4.652 | 4.553 | 4.638 | 3,948,844 | +0.29(+6.67%) |
Jun 13, 2003 | 4.375 | 4.395 | 4.272 | 4.348 | 3,644,608 | +0.05(+1.15%) |
Jun 12, 2003 | 4.330 | 4.330 | 4.281 | 4.299 | 4,524,847 | -0.02(-0.42%) |
Jun 11, 2003 | 4.283 | 4.337 | 4.272 | 4.317 | 7,393,742 | +0.04(+1.05%) |
Jun 10, 2003 | 4.281 | 4.285 | 4.224 | 4.272 | 2,656,730 | +0.05(+1.12%) |
Jun 09, 2003 | 4.263 | 4.294 | 4.220 | 4.224 | 855,331 | -0.11(-2.59%) |
Jun 06, 2003 | 4.377 | 4.436 | 4.326 | 4.337 | 4,357,606 | +0.07(+1.58%) |
Jun 05, 2003 | 4.245 | 4.290 | 4.213 | 4.269 | 1,462,024 | +0.00(+0.11%) |
Jun 04, 2003 | 4.220 | 4.317 | 4.182 | 4.265 | 2,227,063 | +0.09(+2.21%) |
Jun 03, 2003 | 4.171 | 4.193 | 4.117 | 4.173 | 858,889 | -0.01(-0.16%) |
Jun 02, 2003 | 4.179 | 4.272 | 4.141 | 4.179 | 2,839,983 | -0.01(-0.21%) |
May 30, 2003 | 4.110 | 4.193 | 4.083 | 4.188 | 4,012,005 | +0.04(+0.92%) |
May 29, 2003 | 4.173 | 4.227 | 4.121 | 4.150 | 2,424,549 | -0.03(-0.70%) |
May 28, 2003 | 4.112 | 4.227 | 4.094 | 4.179 | 4,521,289 | +0.03(+0.70%) |
May 27, 2003 | 4.029 | 4.164 | 4.009 | 4.150 | 5,576,331 | +0.01(+0.27%) |
May 23, 2003 | 4.099 | 4.157 | 4.087 | 4.139 | 6,981,867 | +0.07(+1.71%) |
May 22, 2003 | 4.013 | 4.081 | 4.013 | 4.069 | 7,055,257 | +0.18(+4.62%) |
May 21, 2003 | 3.822 | 3.934 | 3.800 | 3.889 | 5,562,542 | +0.27(+7.39%) |
May 20, 2003 | 3.615 | 3.685 | 3.575 | 3.622 | 2,664,736 | +0.00(+0.00%) |
May 19, 2003 | 3.698 | 3.712 | 3.602 | 3.622 | 3,116,198 | -0.19(-4.96%) |
May 16, 2003 | 3.701 | 3.851 | 3.692 | 3.811 | 4,088,508 | +0.27(+7.48%) |
May 15, 2003 | 3.550 | 3.581 | 3.519 | 3.545 | 2,965,859 | +0.03(+0.77%) |
May 14, 2003 | 3.570 | 3.577 | 3.496 | 3.519 | 2,526,851 | -0.04(-1.26%) |
May 13, 2003 | 3.563 | 3.617 | 3.552 | 3.563 | 1,497,607 | -0.06(-1.55%) |
May 12, 2003 | 3.568 | 3.642 | 3.543 | 3.620 | 840,652 | -0.01(-0.31%) |
May 09, 2003 | 3.588 | 3.653 | 3.559 | 3.631 | 1,360,612 | +0.09(+2.54%) |
May 08, 2003 | 3.687 | 3.687 | 3.528 | 3.541 | 3,959,964 | -0.15(-3.96%) |
May 07, 2003 | 3.707 | 3.721 | 3.653 | 3.687 | 2,408,537 | -0.03(-0.91%) |
May 06, 2003 | 3.669 | 3.775 | 3.597 | 3.721 | 3,687,308 | +0.02(+0.49%) |
May 05, 2003 | 3.669 | 3.712 | 3.626 | 3.703 | 1,805,847 | +0.11(+3.07%) |
May 02, 2003 | 3.550 | 3.642 | 3.543 | 3.593 | 1,584,786 | -0.13(-3.39%) |
May 01, 2003 | 3.674 | 3.721 | 3.613 | 3.719 | 1,452,683 | +0.03(+0.79%) |
Apr 30, 2003 | 3.669 | 3.746 | 3.649 | 3.689 | 1,794,727 | +0.11(+3.21%) |
Apr 29, 2003 | 3.559 | 3.606 | 3.505 | 3.575 | 2,532,189 | +0.02(+0.44%) |
Apr 28, 2003 | 3.424 | 3.559 | 3.424 | 3.559 | 1,881,906 | +0.16(+4.83%) |
Apr 25, 2003 | 3.451 | 3.460 | 3.377 | 3.395 | 598,687 | -0.10(-2.89%) |
Apr 24, 2003 | 3.543 | 3.559 | 3.462 | 3.496 | 1,396,640 | -0.01(-0.32%) |
Apr 23, 2003 | 3.501 | 3.525 | 3.453 | 3.507 | 1,355,274 | +0.01(+0.39%) |
Apr 22, 2003 | 3.352 | 3.528 | 3.350 | 3.494 | 1,972,643 | +0.04(+1.24%) |
Apr 21, 2003 | 3.426 | 3.462 | 3.422 | 3.451 | 575,558 | -0.01(-0.32%) |
Apr 17, 2003 | 3.372 | 3.465 | 3.345 | 3.462 | 1,033,691 | +0.13(+3.98%) |
Apr 16, 2003 | 3.404 | 3.433 | 3.327 | 3.330 | 3,351,047 | +0.06(+1.72%) |
Apr 15, 2003 | 3.255 | 3.300 | 3.231 | 3.273 | 756,142 | +0.05(+1.61%) |
Apr 14, 2003 | 3.206 | 3.244 | 3.177 | 3.222 | 1,924,605 | +0.11(+3.39%) |
Apr 11, 2003 | 3.136 | 3.159 | 3.078 | 3.116 | 4,362,054 | -0.01(-0.29%) |
Apr 10, 2003 | 3.175 | 3.184 | 3.055 | 3.125 | 2,422,325 | -0.04(-1.28%) |
Apr 09, 2003 | 3.211 | 3.231 | 3.161 | 3.166 | 3,146,443 | -0.16(-4.86%) |
Apr 08, 2003 | 3.271 | 3.327 | 3.233 | 3.327 | 2,022,014 | +0.09(+2.78%) |
Apr 07, 2003 | 3.339 | 3.343 | 3.235 | 3.237 | 1,543,421 | +0.04(+1.34%) |
Apr 04, 2003 | 3.204 | 3.244 | 3.168 | 3.195 | 637,383 | +0.00(+0.07%) |
Apr 03, 2003 | 3.179 | 3.215 | 3.114 | 3.193 | 3,665,958 | +0.04(+1.14%) |
Apr 02, 2003 | 3.159 | 3.202 | 3.136 | 3.157 | 2,799,062 | +0.07(+2.26%) |
Apr 01, 2003 | 3.026 | 3.109 | 3.004 | 3.087 | 1,054,152 | +0.07(+2.46%) |
Mar 31, 2003 | 3.010 | 3.042 | 2.954 | 3.013 | 1,699,542 | -0.19(-5.96%) |
Mar 28, 2003 | 3.157 | 3.240 | 3.143 | 3.204 | 1,357,943 | -0.04(-1.25%) |
Mar 27, 2003 | 3.184 | 3.296 | 3.163 | 3.244 | 1,721,336 | -0.04(-1.16%) |
Mar 26, 2003 | 3.287 | 3.339 | 3.249 | 3.282 | 5,515,395 | -0.01(-0.41%) |
Mar 25, 2003 | 3.278 | 3.298 | 3.202 | 3.296 | 2,012,674 | +0.04(+1.31%) |
Mar 24, 2003 | 3.314 | 3.332 | 3.226 | 3.253 | 1,131,545 | -0.24(-6.89%) |
Mar 21, 2003 | 3.420 | 3.563 | 3.395 | 3.494 | 2,258,198 | +0.14(+4.23%) |
Mar 20, 2003 | 3.350 | 3.370 | 3.262 | 3.352 | 3,343,041 | -0.10(-2.93%) |
Mar 19, 2003 | 3.397 | 3.492 | 3.296 | 3.453 | 6,082,057 | +0.13(+3.78%) |
Mar 18, 2003 | 3.411 | 3.411 | 3.300 | 3.327 | 2,219,056 | -0.05(-1.40%) |
Mar 17, 2003 | 3.141 | 3.413 | 3.116 | 3.375 | 2,778,602 | +0.19(+5.85%) |
Mar 14, 2003 | 3.204 | 3.258 | 3.163 | 3.188 | 5,649,276 | +0.09(+2.90%) |
Mar 13, 2003 | 3.010 | 3.121 | 2.990 | 3.098 | 3,260,310 | +0.23(+8.08%) |
Mar 12, 2003 | 2.878 | 2.907 | 2.790 | 2.867 | 3,198,929 | -0.06(-1.92%) |
Mar 11, 2003 | 2.849 | 2.977 | 2.824 | 2.923 | 3,820,745 | +0.16(+5.69%) |
Mar 10, 2003 | 2.781 | 2.824 | 2.732 | 2.765 | 2,267,983 | -0.10(-3.61%) |
Mar 07, 2003 | 2.853 | 2.918 | 2.831 | 2.869 | 3,990,655 | -0.18(-5.90%) |
Mar 06, 2003 | 3.019 | 3.085 | 2.923 | 3.049 | 8,680,520 | -0.16(-4.98%) |
Mar 05, 2003 | 3.114 | 3.242 | 3.094 | 3.208 | 2,705,212 | +0.28(+9.52%) |
Mar 04, 2003 | 2.974 | 2.990 | 2.909 | 2.929 | 1,498,497 | -0.17(-5.44%) |
Mar 03, 2003 | 3.114 | 3.134 | 3.042 | 3.098 | 3,146,443 | -0.02(-0.72%) |
Feb 28, 2003 | 3.166 | 3.260 | 3.118 | 3.121 | 1,504,724 | +0.09(+2.97%) |
Feb 27, 2003 | 2.979 | 3.071 | 2.965 | 3.031 | 2,588,677 | +0.13(+4.66%) |
Feb 26, 2003 | 2.920 | 2.943 | 2.867 | 2.896 | 3,117,532 | -0.13(-4.24%) |
Feb 25, 2003 | 3.087 | 3.107 | 2.900 | 3.024 | 6,119,864 | -0.26(-8.00%) |
Feb 24, 2003 | 3.357 | 3.357 | 3.278 | 3.287 | 1,540,752 | -0.22(-6.22%) |
Feb 21, 2003 | 3.431 | 3.525 | 3.366 | 3.505 | 989,657 | +0.05(+1.50%) |
Feb 20, 2003 | 3.541 | 3.541 | 3.435 | 3.453 | 1,893,915 | -0.06(-1.73%) |
Feb 19, 2003 | 3.572 | 3.584 | 3.469 | 3.514 | 994,105 | -0.12(-3.34%) |
Feb 18, 2003 | 3.597 | 3.674 | 3.597 | 3.635 | 1,412,208 | +0.15(+4.19%) |
Feb 14, 2003 | 3.341 | 3.496 | 3.305 | 3.489 | 1,282,774 | +0.07(+1.97%) |
Feb 13, 2003 | 3.435 | 3.462 | 3.323 | 3.422 | 2,384,518 | +0.03(+0.79%) |
Feb 12, 2003 | 3.447 | 3.480 | 3.368 | 3.395 | 2,143,442 | -0.08(-2.27%) |
Feb 11, 2003 | 3.512 | 3.566 | 3.471 | 3.474 | 1,181,806 | +0.02(+0.65%) |
Feb 10, 2003 | 3.442 | 3.485 | 3.372 | 3.451 | 1,193,816 | +0.04(+1.32%) |
Feb 07, 2003 | 3.483 | 3.483 | 3.361 | 3.406 | 2,830,643 | -0.19(-5.37%) |
Feb 06, 2003 | 3.597 | 3.631 | 3.530 | 3.599 | 1,068,385 | -0.02(-0.68%) |
Feb 05, 2003 | 3.604 | 3.766 | 3.584 | 3.624 | 1,818,301 | -0.14(-3.76%) |
Feb 04, 2003 | 3.766 | 3.804 | 3.732 | 3.766 | 1,250,749 | -0.14(-3.62%) |
Feb 03, 2003 | 3.946 | 3.950 | 3.876 | 3.907 | 1,061,268 | +0.11(+2.78%) |
Jan 31, 2003 | 3.822 | 3.853 | 3.755 | 3.802 | 986,544 | +0.02(+0.66%) |
Jan 30, 2003 | 3.862 | 3.889 | 3.766 | 3.777 | 1,211,607 | -0.07(-1.81%) |
Jan 29, 2003 | 3.768 | 3.876 | 3.705 | 3.847 | 2,394,748 | +0.05(+1.36%) |
Jan 28, 2003 | 3.858 | 3.876 | 3.687 | 3.795 | 1,413,542 | -0.12(-2.99%) |
Jan 27, 2003 | 3.912 | 3.991 | 3.862 | 3.912 | 1,397,974 | -0.07(-1.69%) |
Jan 24, 2003 | 4.159 | 4.159 | 3.946 | 3.979 | 2,655,395 | -0.11(-2.64%) |
Jan 23, 2003 | 4.069 | 4.137 | 3.977 | 4.087 | 1,680,416 | +0.18(+4.48%) |
Jan 22, 2003 | 3.874 | 3.993 | 3.851 | 3.912 | 1,166,239 | +0.00(+0.00%) |
Jan 21, 2003 | 3.997 | 4.009 | 3.894 | 3.912 | 1,794,282 | -0.15(-3.60%) |
Jan 17, 2003 | 4.081 | 4.175 | 4.015 | 4.058 | 2,543,308 | -0.13(-3.01%) |
Jan 16, 2003 | 4.179 | 4.249 | 4.141 | 4.184 | 762,814 | +0.03(+0.81%) |
Jan 15, 2003 | 4.186 | 4.200 | 4.137 | 4.150 | 1,138,217 | -0.02(-0.59%) |
Jan 14, 2003 | 4.193 | 4.231 | 4.094 | 4.175 | 1,403,312 | +0.06(+1.42%) |
Jan 13, 2003 | 4.204 | 4.211 | 4.018 | 4.117 | 1,192,926 | -0.04(-1.08%) |
Jan 10, 2003 | 4.081 | 4.188 | 4.074 | 4.162 | 1,297,007 | +0.00(+0.11%) |
Jan 09, 2003 | 4.058 | 4.166 | 4.054 | 4.157 | 2,402,310 | +0.20(+4.94%) |
Jan 08, 2003 | 3.959 | 4.002 | 3.932 | 3.961 | 1,666,627 | -0.01(-0.34%) |
Jan 07, 2003 | 4.036 | 4.045 | 3.928 | 3.975 | 2,461,467 | -0.12(-2.96%) |
Jan 06, 2003 | 4.033 | 4.148 | 4.033 | 4.096 | 2,988,543 | +0.23(+6.05%) |
Jan 03, 2003 | 3.932 | 3.968 | 3.813 | 3.862 | 2,191,479 | +0.02(+0.59%) |
Jan 02, 2003 | 3.746 | 3.856 | 3.734 | 3.840 | 3,141,995 | +0.23(+6.29%) |
Dec 31, 2002 | 3.647 | 3.649 | 3.554 | 3.613 | 1,800,509 | +0.09(+2.62%) |
Dec 30, 2002 | 3.519 | 3.543 | 3.498 | 3.521 | 1,548,313 | +0.02(+0.58%) |
Dec 27, 2002 | 3.554 | 3.597 | 3.487 | 3.501 | 1,825,862 | -0.11(-3.11%) |
Dec 26, 2002 | 3.519 | 3.626 | 3.494 | 3.613 | 1,402,867 | +0.02(+0.44%) |
Dec 24, 2002 | 3.541 | 3.624 | 3.541 | 3.597 | 895,806 | -0.03(-0.81%) |
Dec 23, 2002 | 3.658 | 3.685 | 3.597 | 3.626 | 2,005,112 | -0.06(-1.59%) |
Dec 20, 2002 | 3.667 | 3.732 | 3.649 | 3.685 | 3,432,888 | +0.07(+1.99%) |
Dec 19, 2002 | 3.633 | 3.689 | 3.566 | 3.613 | 2,232,845 | +0.03(+0.94%) |
Dec 18, 2002 | 3.651 | 3.660 | 3.563 | 3.579 | 3,222,502 | +0.01(+0.19%) |
Dec 17, 2002 | 3.620 | 3.671 | 3.550 | 3.572 | 1,740,907 | -0.06(-1.61%) |
Dec 16, 2002 | 3.552 | 3.665 | 3.541 | 3.631 | 2,585,119 | +0.11(+3.19%) |
Dec 13, 2002 | 3.523 | 3.570 | 3.467 | 3.519 | 2,724,338 | -0.10(-2.79%) |
Dec 12, 2002 | 3.667 | 3.683 | 3.563 | 3.620 | 2,937,392 | -0.04(-1.17%) |
Dec 11, 2002 | 3.640 | 3.698 | 3.626 | 3.662 | 2,186,142 | +0.11(+3.04%) |
Dec 10, 2002 | 3.507 | 3.593 | 3.487 | 3.554 | 2,241,741 | +0.10(+2.93%) |
Dec 09, 2002 | 3.523 | 3.525 | 3.440 | 3.453 | 2,408,092 | -0.19(-5.30%) |
Dec 06, 2002 | 3.528 | 3.660 | 3.507 | 3.647 | 2,723,893 | +0.02(+0.62%) |
Dec 05, 2002 | 3.773 | 3.773 | 3.570 | 3.624 | 5,522,066 | +0.03(+0.75%) |
Dec 04, 2002 | 3.642 | 3.687 | 3.557 | 3.597 | 10,106,516 | +0.19(+5.47%) |
Dec 03, 2002 | 3.532 | 3.548 | 3.357 | 3.411 | 10,427,654 | -0.25(-6.82%) |
Dec 02, 2002 | 3.883 | 3.903 | 3.620 | 3.660 | 4,841,983 | +0.02(+0.49%) |
Nov 29, 2002 | 3.755 | 3.775 | 3.631 | 3.642 | 3,476,477 | +0.08(+2.21%) |
Nov 27, 2002 | 3.552 | 3.581 | 3.519 | 3.563 | 8,729,002 | +0.21(+6.16%) |
Nov 26, 2002 | 3.370 | 3.485 | 3.348 | 3.357 | 10,734,115 | +0.05(+1.56%) |
Nov 25, 2002 | 3.273 | 3.348 | 3.260 | 3.305 | 5,048,365 | +0.08(+2.51%) |
Nov 22, 2002 | 3.105 | 3.303 | 3.105 | 3.224 | 8,660,059 | +0.08(+2.43%) |
Nov 21, 2002 | 3.001 | 3.190 | 2.979 | 3.148 | 16,103,618 | +0.51(+19.45%) |
Nov 20, 2002 | 2.487 | 2.644 | 2.487 | 2.635 | 11,365,272 | +0.10(+4.09%) |
Nov 19, 2002 | 2.514 | 2.572 | 2.507 | 2.532 | 5,514,950 | -0.07(-2.51%) |
Nov 18, 2002 | 2.624 | 2.653 | 2.592 | 2.597 | 7,510,722 | -0.10(-3.75%) |
Nov 15, 2002 | 2.657 | 2.729 | 2.590 | 2.698 | 7,946,171 | -0.02(-0.91%) |
Nov 14, 2002 | 2.774 | 2.813 | 2.662 | 2.723 | 5,989,096 | +0.02(+0.75%) |
Nov 13, 2002 | 2.639 | 2.986 | 2.630 | 2.702 | 16,465,233 | -0.13(-4.60%) |
Nov 12, 2002 | 2.882 | 2.934 | 2.815 | 2.833 | 5,594,567 | -0.21(-6.80%) |
Nov 11, 2002 | 3.105 | 3.148 | 3.033 | 3.040 | 6,843,537 | -0.10(-3.15%) |
Nov 08, 2002 | 3.080 | 3.166 | 3.044 | 3.139 | 5,711,102 | +0.13(+4.18%) |
Nov 07, 2002 | 3.004 | 3.069 | 2.923 | 3.013 | 2,987,209 | -0.08(-2.55%) |
Nov 06, 2002 | 3.037 | 3.116 | 3.004 | 3.091 | 3,726,005 | +0.13(+4.56%) |
Nov 05, 2002 | 2.867 | 3.015 | 2.860 | 2.956 | 7,876,784 | +0.25(+9.13%) |
Nov 04, 2002 | 2.878 | 2.887 | 2.673 | 2.709 | 5,885,905 | -0.10(-3.45%) |
Nov 01, 2002 | 2.720 | 2.822 | 2.698 | 2.806 | 3,481,815 | +0.08(+2.97%) |
Oct 31, 2002 | 2.642 | 2.844 | 2.642 | 2.725 | 5,198,259 | -0.06(-2.18%) |
Oct 30, 2002 | 2.736 | 2.799 | 2.687 | 2.786 | 6,498,825 | +0.08(+2.91%) |
Oct 29, 2002 | 2.867 | 2.878 | 2.680 | 2.707 | 6,748,352 | -0.21(-7.31%) |
Oct 28, 2002 | 2.961 | 3.001 | 2.900 | 2.920 | 3,899,028 | +0.11(+4.09%) |
Oct 25, 2002 | 2.761 | 2.833 | 2.720 | 2.806 | 14,144,319 | +0.04(+1.63%) |
Oct 24, 2002 | 2.781 | 2.815 | 2.720 | 2.761 | 9,918,815 | -0.02(-0.57%) |
Oct 23, 2002 | 2.783 | 2.815 | 2.653 | 2.777 | 8,735,229 | -0.18(-6.23%) |
Oct 22, 2002 | 2.983 | 3.044 | 2.902 | 2.961 | 4,354,048 | -0.31(-9.55%) |
Oct 21, 2002 | 3.193 | 3.316 | 3.159 | 3.273 | 2,771,041 | +0.01(+0.41%) |
Oct 18, 2002 | 3.132 | 3.321 | 3.096 | 3.260 | 4,557,762 | -0.01(-0.34%) |
Oct 17, 2002 | 2.981 | 3.316 | 2.981 | 3.271 | 3,756,250 | +0.31(+10.56%) |
Oct 16, 2002 | 3.157 | 3.181 | 2.936 | 2.959 | 3,998,661 | +0.00(+0.15%) |
Oct 15, 2002 | 2.920 | 2.963 | 2.860 | 2.954 | 2,247,968 | +0.23(+8.42%) |
Oct 14, 2002 | 2.646 | 2.732 | 2.646 | 2.725 | 1,971,753 | -0.05(-1.70%) |
Oct 11, 2002 | 2.750 | 2.822 | 2.682 | 2.772 | 2,429,442 | +0.13(+4.76%) |
Oct 10, 2002 | 2.541 | 2.680 | 2.502 | 2.646 | 2,323,582 | +0.21(+8.48%) |
Oct 09, 2002 | 2.473 | 2.516 | 2.428 | 2.439 | 2,444,120 | -0.10(-3.90%) |
Oct 08, 2002 | 2.534 | 2.597 | 2.453 | 2.538 | 2,730,565 | +0.07(+2.82%) |
Oct 07, 2002 | 2.552 | 2.574 | 2.462 | 2.469 | 2,362,724 | -0.22(-8.12%) |
Oct 04, 2002 | 2.777 | 2.779 | 2.630 | 2.687 | 2,025,128 | -0.12(-4.40%) |
Oct 03, 2002 | 2.842 | 2.923 | 2.786 | 2.810 | 3,137,992 | +0.01(+0.24%) |
Oct 02, 2002 | 2.716 | 2.938 | 2.714 | 2.804 | 3,498,717 | +0.05(+1.80%) |
Oct 01, 2002 | 2.698 | 2.799 | 2.603 | 2.754 | 4,053,370 | +0.19(+7.55%) |
Sep 30, 2002 | 2.597 | 2.608 | 2.451 | 2.561 | 3,058,820 | -0.23(-8.15%) |
Sep 27, 2002 | 2.860 | 2.860 | 2.786 | 2.788 | 1,673,299 | -0.08(-2.90%) |
Sep 26, 2002 | 2.810 | 2.896 | 2.765 | 2.871 | 4,205,043 | +0.11(+3.82%) |
Sep 25, 2002 | 2.790 | 2.882 | 2.617 | 2.765 | 6,765,699 | +0.07(+2.59%) |
Sep 24, 2002 | 2.536 | 2.732 | 2.527 | 2.696 | 3,689,532 | -0.00(-0.08%) |
Sep 23, 2002 | 2.709 | 2.736 | 2.612 | 2.698 | 3,512,505 | -0.20(-7.05%) |
Sep 20, 2002 | 2.950 | 3.114 | 2.673 | 2.902 | 4,323,802 | -0.21(-6.79%) |
Sep 19, 2002 | 2.990 | 3.152 | 2.983 | 3.114 | 7,500,937 | +0.06(+1.91%) |
Sep 18, 2002 | 3.022 | 3.080 | 2.923 | 3.055 | 7,497,378 | +0.16(+5.59%) |
Sep 17, 2002 | 3.008 | 3.013 | 2.867 | 2.893 | 2,803,066 | -0.02(-0.62%) |
Sep 16, 2002 | 2.965 | 3.013 | 2.880 | 2.911 | 1,664,403 | -0.04(-1.30%) |
Sep 13, 2002 | 2.896 | 2.990 | 2.889 | 2.950 | 2,873,787 | -0.15(-4.79%) |
Sep 12, 2002 | 3.080 | 3.170 | 3.051 | 3.098 | 4,718,776 | +0.00(+0.15%) |
Sep 11, 2002 | 3.121 | 3.190 | 3.049 | 3.094 | 47,414,604 | +0.09(+2.92%) |
Sep 10, 2002 | 2.952 | 3.006 | 2.925 | 3.006 | 5,435,332 | +0.05(+1.83%) |
Sep 09, 2002 | 2.876 | 2.977 | 2.817 | 2.952 | 3,271,429 | +0.03(+1.08%) |
Sep 06, 2002 | 2.871 | 2.972 | 2.788 | 2.920 | 5,147,998 | +0.37(+14.35%) |
Sep 05, 2002 | 2.637 | 2.637 | 2.462 | 2.554 | 7,049,475 | -0.09(-3.32%) |
Sep 04, 2002 | 2.594 | 2.669 | 2.529 | 2.642 | 6,363,609 | +0.01(+0.26%) |
Sep 03, 2002 | 2.714 | 2.743 | 2.624 | 2.635 | 5,654,614 | -0.28(-9.57%) |
Aug 30, 2002 | 2.871 | 3.013 | 2.813 | 2.914 | 596,240,832 | +0.06(+2.13%) |
Aug 29, 2002 | 2.765 | 2.972 | 2.756 | 2.853 | 6,826,635 | -0.01(-0.39%) |
Aug 28, 2002 | 2.824 | 2.873 | 2.770 | 2.864 | 6,568,657 | -0.11(-3.78%) |
Aug 27, 2002 | 3.013 | 3.060 | 2.896 | 2.977 | 8,072,936 | +0.19(+6.69%) |
Aug 26, 2002 | 2.833 | 2.844 | 2.709 | 2.790 | 5,501,606 | -0.02(-0.72%) |
Aug 23, 2002 | 2.831 | 2.876 | 2.806 | 2.810 | 222,394 | -0.12(-4.21%) |
Aug 22, 2002 | 2.923 | 2.968 | 2.831 | 2.934 | 6,170,570 | -0.02(-0.61%) |
Aug 21, 2002 | 2.932 | 2.968 | 2.833 | 2.952 | 10,385,399 | +0.13(+4.54%) |
Aug 20, 2002 | 2.698 | 2.900 | 2.693 | 2.824 | 12,950,948 | +0.63(+28.69%) |
Aug 16, 2002 | 2.041 | 2.237 | 2.001 | 2.194 | 16,508,822 | -0.23(-9.63%) |
Aug 15, 2002 | 2.320 | 2.439 | 2.248 | 2.428 | 13,159,109 | -0.19(-7.38%) |
Aug 14, 2002 | 2.997 | 3.031 | 2.563 | 2.621 | 31,925,240 | -0.78(-22.93%) |
Aug 07, 2002 | 3.584 | 3.586 | 3.204 | 3.402 | 4,862,443 | +0.07(+2.23%) |
Aug 06, 2002 | 3.246 | 3.397 | 3.226 | 3.327 | 2,886,686 | +0.19(+6.17%) |
Aug 05, 2002 | 3.305 | 3.375 | 3.114 | 3.134 | 2,371,619 | -0.11(-3.53%) |
Aug 02, 2002 | 3.339 | 3.359 | 3.197 | 3.249 | 1,738,238 | -0.16(-4.62%) |