Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.108 | 6.341 | 6.108 | 6.290 | 25,846,526 | +0.23(+3.85%) |
Jul 30, 2003 | 6.130 | 6.136 | 6.028 | 6.056 | 12,866,200 | -0.10(-1.66%) |
Jul 29, 2003 | 6.164 | 6.193 | 6.005 | 6.159 | 19,406,128 | -0.01(-0.18%) |
Jul 28, 2003 | 6.238 | 6.250 | 6.142 | 6.170 | 13,772,692 | -0.07(-1.09%) |
Jul 25, 2003 | 6.182 | 6.250 | 6.068 | 6.238 | 11,656,373 | +0.16(+2.72%) |
Jul 24, 2003 | 6.142 | 6.182 | 6.039 | 6.073 | 12,287,136 | +0.05(+0.85%) |
Jul 23, 2003 | 6.051 | 6.062 | 5.943 | 6.022 | 7,781,407 | +0.01(+0.09%) |
Jul 22, 2003 | 6.142 | 6.142 | 5.931 | 6.017 | 16,818,890 | +0.02(+0.28%) |
Jul 21, 2003 | 6.159 | 6.199 | 5.971 | 6.000 | 16,181,972 | -0.25(-4.00%) |
Jul 18, 2003 | 6.199 | 6.255 | 6.125 | 6.250 | 10,130,548 | +0.09(+1.48%) |
Jul 17, 2003 | 6.216 | 6.221 | 6.056 | 6.159 | 18,192,256 | -0.09(-1.46%) |
Jul 16, 2003 | 6.460 | 6.460 | 6.221 | 6.250 | 28,873,908 | -0.37(-5.58%) |
Jul 15, 2003 | 6.454 | 6.625 | 6.437 | 6.619 | 20,429,030 | +0.19(+2.92%) |
Jul 14, 2003 | 6.511 | 6.540 | 6.409 | 6.432 | 12,766,847 | +0.01(+0.18%) |
Jul 11, 2003 | 6.358 | 6.443 | 6.346 | 6.420 | 12,604,540 | +0.09(+1.44%) |
Jul 10, 2003 | 6.324 | 6.369 | 6.227 | 6.329 | 13,614,781 | +0.01(+0.09%) |
Jul 09, 2003 | 6.295 | 6.386 | 6.284 | 6.324 | 11,078,539 | -0.02(-0.36%) |
Jul 08, 2003 | 6.398 | 6.489 | 6.341 | 6.346 | 21,868,338 | -0.02(-0.27%) |
Jul 07, 2003 | 6.255 | 6.415 | 6.227 | 6.363 | 14,056,685 | +0.18(+2.94%) |
Jul 03, 2003 | 6.182 | 6.267 | 6.091 | 6.182 | 6,870,168 | +0.00(+0.00%) |
Jul 02, 2003 | 6.153 | 6.250 | 6.113 | 6.182 | 22,473,604 | +0.03(+0.46%) |
Jul 01, 2003 | 6.199 | 6.199 | 6.000 | 6.153 | 18,814,930 | -0.10(-1.55%) |
Jun 30, 2003 | 6.272 | 6.375 | 6.238 | 6.250 | 15,387,319 | -0.02(-0.36%) |
Jun 27, 2003 | 6.386 | 6.409 | 6.267 | 6.272 | 9,750,015 | -0.11(-1.78%) |
Jun 26, 2003 | 6.324 | 6.483 | 6.312 | 6.386 | 19,407,182 | +0.01(+0.18%) |
Jun 25, 2003 | 6.483 | 6.545 | 6.324 | 6.375 | 10,879,480 | -0.08(-1.23%) |
Jun 24, 2003 | 6.369 | 6.511 | 6.352 | 6.454 | 16,791,458 | +0.03(+0.44%) |
Jun 23, 2003 | 6.597 | 6.608 | 6.398 | 6.426 | 15,329,817 | -0.13(-1.91%) |
Jun 20, 2003 | 6.528 | 6.602 | 6.500 | 6.551 | 21,357,326 | +0.14(+2.13%) |
Jun 19, 2003 | 6.523 | 6.568 | 6.415 | 6.415 | 16,390,702 | -0.14(-2.08%) |
Jun 18, 2003 | 6.551 | 6.597 | 6.517 | 6.551 | 29,677,352 | -0.09(-1.37%) |
Jun 17, 2003 | 6.454 | 6.659 | 6.426 | 6.642 | 24,095,792 | +0.26(+4.01%) |
Jun 16, 2003 | 6.284 | 6.386 | 6.255 | 6.386 | 16,768,070 | +0.15(+2.37%) |
Jun 13, 2003 | 6.409 | 6.409 | 6.130 | 6.238 | 20,640,926 | -0.17(-2.66%) |
Jun 12, 2003 | 6.454 | 6.545 | 6.312 | 6.409 | 18,349,990 | -0.03(-0.53%) |
Jun 11, 2003 | 6.210 | 6.449 | 6.136 | 6.443 | 25,573,258 | +0.19(+3.00%) |
Jun 10, 2003 | 6.039 | 6.255 | 6.028 | 6.255 | 15,862,810 | +0.27(+4.56%) |
Jun 09, 2003 | 6.091 | 6.096 | 5.943 | 5.982 | 11,461,182 | -0.11(-1.77%) |
Jun 06, 2003 | 6.142 | 6.369 | 6.039 | 6.091 | 23,307,470 | +0.06(+1.04%) |
Jun 05, 2003 | 5.954 | 6.039 | 5.869 | 6.028 | 20,133,606 | +0.02(+0.38%) |
Jun 04, 2003 | 6.085 | 6.085 | 5.829 | 6.005 | 27,333,488 | -0.07(-1.22%) |
Jun 03, 2003 | 6.210 | 6.272 | 5.988 | 6.079 | 28,213,426 | -0.22(-3.43%) |
Jun 02, 2003 | 6.056 | 6.363 | 6.039 | 6.295 | 43,605,844 | +0.32(+5.43%) |
May 30, 2003 | 5.772 | 6.000 | 5.744 | 5.971 | 23,817,778 | +0.24(+4.17%) |
May 29, 2003 | 5.801 | 5.857 | 5.721 | 5.732 | 19,862,802 | -0.10(-1.66%) |
May 28, 2003 | 5.801 | 6.000 | 5.772 | 5.829 | 29,877,466 | +0.06(+1.08%) |
May 27, 2003 | 5.437 | 5.783 | 5.402 | 5.766 | 23,009,760 | +0.33(+6.07%) |
May 23, 2003 | 5.522 | 5.545 | 5.408 | 5.437 | 11,853,673 | -0.09(-1.65%) |
May 22, 2003 | 5.533 | 5.596 | 5.528 | 5.528 | 12,255,659 | +0.03(+0.52%) |
May 21, 2003 | 5.431 | 5.499 | 5.374 | 5.499 | 12,510,638 | +0.03(+0.52%) |
May 20, 2003 | 5.619 | 5.664 | 5.402 | 5.471 | 17,168,298 | -0.11(-2.04%) |
May 19, 2003 | 5.641 | 5.658 | 5.573 | 5.584 | 15,511,116 | -0.11(-2.00%) |
May 16, 2003 | 5.624 | 5.727 | 5.619 | 5.698 | 17,981,590 | +0.03(+0.60%) |
May 15, 2003 | 5.698 | 5.778 | 5.641 | 5.664 | 22,668,442 | -0.03(-0.60%) |
May 14, 2003 | 5.778 | 5.829 | 5.670 | 5.698 | 13,991,094 | -0.07(-1.18%) |
May 13, 2003 | 5.715 | 5.766 | 5.710 | 5.766 | 13,787,639 | +0.06(+1.00%) |
May 12, 2003 | 5.647 | 5.744 | 5.573 | 5.710 | 11,223,613 | +0.09(+1.52%) |
May 09, 2003 | 5.630 | 5.664 | 5.567 | 5.624 | 18,542,366 | -0.02(-0.30%) |
May 08, 2003 | 5.658 | 5.687 | 5.624 | 5.641 | 10,157,804 | -0.05(-0.80%) |
May 07, 2003 | 5.658 | 5.732 | 5.619 | 5.687 | 19,633,498 | -0.02(-0.30%) |
May 06, 2003 | 5.721 | 5.749 | 5.687 | 5.704 | 21,081,070 | -0.01(-0.20%) |
May 05, 2003 | 5.715 | 5.744 | 5.687 | 5.715 | 22,756,014 | +0.01(+0.10%) |
May 02, 2003 | 5.437 | 5.749 | 5.437 | 5.710 | 22,362,644 | +0.03(+0.60%) |
May 01, 2003 | 5.869 | 5.869 | 5.601 | 5.675 | 31,798,244 | -0.18(-3.11%) |
Apr 30, 2003 | 5.829 | 5.914 | 5.715 | 5.857 | 28,197,424 | -0.01(-0.19%) |
Apr 29, 2003 | 5.783 | 5.914 | 5.761 | 5.869 | 29,409,186 | +0.09(+1.57%) |
Apr 28, 2003 | 5.670 | 5.783 | 5.658 | 5.778 | 21,612,480 | +0.11(+2.01%) |
Apr 25, 2003 | 5.704 | 5.909 | 5.550 | 5.664 | 38,778,316 | -0.31(-5.14%) |
Apr 24, 2003 | 6.096 | 6.113 | 5.857 | 5.971 | 29,315,460 | -0.20(-3.31%) |
Apr 23, 2003 | 5.926 | 6.244 | 5.891 | 6.176 | 50,994,936 | +0.31(+5.23%) |
Apr 22, 2003 | 5.414 | 5.920 | 5.414 | 5.869 | 41,695,620 | +0.23(+4.03%) |
Apr 21, 2003 | 5.505 | 5.641 | 5.408 | 5.641 | 32,160,490 | +0.29(+5.42%) |
Apr 17, 2003 | 5.249 | 5.402 | 5.243 | 5.351 | 29,520,146 | +0.10(+1.95%) |
Apr 16, 2003 | 5.118 | 5.459 | 5.118 | 5.249 | 63,450,888 | +0.50(+10.54%) |
Apr 15, 2003 | 4.481 | 4.777 | 4.481 | 4.748 | 18,121,038 | -0.08(-1.65%) |
Apr 14, 2003 | 4.629 | 4.834 | 4.618 | 4.828 | 22,703,962 | +0.22(+4.81%) |
Apr 11, 2003 | 4.538 | 4.652 | 4.532 | 4.606 | 16,127,987 | +0.11(+2.53%) |
Apr 10, 2003 | 4.538 | 4.572 | 4.464 | 4.493 | 10,009,213 | -0.02(-0.50%) |
Apr 09, 2003 | 4.578 | 4.578 | 4.430 | 4.515 | 16,890,988 | +0.02(+0.51%) |
Apr 08, 2003 | 4.578 | 4.618 | 4.481 | 4.493 | 15,666,740 | -0.09(-1.86%) |
Apr 07, 2003 | 4.737 | 4.766 | 4.549 | 4.578 | 22,223,198 | +0.09(+2.03%) |
Apr 04, 2003 | 4.549 | 4.555 | 4.453 | 4.487 | 10,616,941 | +0.01(+0.13%) |
Apr 03, 2003 | 4.510 | 4.527 | 4.419 | 4.481 | 18,512,472 | +0.07(+1.68%) |
Apr 02, 2003 | 4.407 | 4.544 | 4.333 | 4.407 | 29,580,988 | +0.15(+3.61%) |
Apr 01, 2003 | 4.151 | 4.293 | 4.151 | 4.254 | 28,077,496 | -0.02(-0.53%) |
Mar 31, 2003 | 4.151 | 4.322 | 4.094 | 4.276 | 22,873,832 | +0.06(+1.48%) |
Mar 28, 2003 | 4.254 | 4.265 | 4.163 | 4.214 | 10,768,345 | -0.10(-2.24%) |
Mar 27, 2003 | 4.311 | 4.316 | 4.242 | 4.311 | 12,091,067 | -0.04(-0.92%) |
Mar 26, 2003 | 4.350 | 4.396 | 4.293 | 4.350 | 12,640,764 | +0.01(+0.26%) |
Mar 25, 2003 | 4.350 | 4.367 | 4.282 | 4.339 | 16,256,355 | +0.04(+0.93%) |
Mar 24, 2003 | 4.407 | 4.413 | 4.242 | 4.299 | 22,617,798 | -0.26(-5.74%) |
Mar 21, 2003 | 4.424 | 4.566 | 4.345 | 4.561 | 30,544,454 | +0.30(+6.93%) |
Mar 20, 2003 | 4.299 | 4.356 | 4.140 | 4.265 | 18,747,756 | -0.07(-1.70%) |
Mar 19, 2003 | 4.265 | 4.379 | 4.208 | 4.339 | 31,342,272 | +0.05(+1.06%) |
Mar 18, 2003 | 4.203 | 4.322 | 4.123 | 4.293 | 34,252,188 | +0.20(+5.01%) |
Mar 17, 2003 | 3.810 | 4.123 | 3.753 | 4.089 | 42,965,060 | +0.24(+6.36%) |
Mar 14, 2003 | 4.055 | 4.055 | 3.816 | 3.844 | 47,892,996 | -0.21(-5.19%) |
Mar 13, 2003 | 4.180 | 4.203 | 3.941 | 4.055 | 40,687,664 | +0.03(+0.71%) |
Mar 12, 2003 | 3.890 | 4.055 | 3.844 | 4.026 | 42,747,536 | +0.27(+7.27%) |
Mar 11, 2003 | 3.981 | 4.106 | 3.742 | 3.753 | 48,647,204 | -0.22(-5.58%) |
Mar 10, 2003 | 4.146 | 4.146 | 3.964 | 3.975 | 28,544,370 | -0.13(-3.19%) |
Mar 07, 2003 | 4.094 | 4.208 | 4.043 | 4.106 | 42,604,044 | -0.13(-3.09%) |
Mar 06, 2003 | 4.379 | 4.407 | 4.220 | 4.237 | 20,063,268 | -0.18(-3.99%) |
Mar 05, 2003 | 4.402 | 4.436 | 4.345 | 4.413 | 17,561,140 | +0.01(+0.26%) |
Mar 04, 2003 | 4.549 | 4.549 | 4.356 | 4.402 | 32,571,620 | -0.19(-4.09%) |
Mar 03, 2003 | 4.766 | 4.788 | 4.561 | 4.589 | 18,076,900 | -0.14(-3.00%) |
Feb 28, 2003 | 4.766 | 4.800 | 4.686 | 4.731 | 10,899,703 | -0.01(-0.12%) |
Feb 27, 2003 | 4.652 | 4.737 | 4.612 | 4.737 | 14,498,764 | +0.13(+2.71%) |
Feb 26, 2003 | 4.675 | 4.675 | 4.572 | 4.612 | 17,631,480 | +0.02(+0.37%) |
Feb 25, 2003 | 4.663 | 4.680 | 4.549 | 4.595 | 26,968,956 | -0.12(-2.53%) |
Feb 24, 2003 | 4.805 | 4.805 | 4.692 | 4.714 | 12,695,629 | -0.09(-1.78%) |
Feb 21, 2003 | 4.874 | 4.874 | 4.692 | 4.800 | 20,933,710 | -0.12(-2.43%) |
Feb 20, 2003 | 5.004 | 5.033 | 4.896 | 4.919 | 7,941,780 | -0.10(-1.93%) |
Feb 19, 2003 | 5.090 | 5.095 | 4.976 | 5.016 | 10,285,821 | -0.06(-1.23%) |
Feb 18, 2003 | 4.947 | 5.164 | 4.942 | 5.078 | 10,479,956 | +0.14(+2.76%) |
Feb 14, 2003 | 4.834 | 4.993 | 4.777 | 4.942 | 10,320,111 | +0.14(+2.96%) |
Feb 13, 2003 | 4.919 | 4.947 | 4.754 | 4.800 | 14,880,176 | -0.18(-3.54%) |
Feb 12, 2003 | 4.976 | 5.033 | 4.902 | 4.976 | 12,975,929 | -0.06(-1.13%) |
Feb 11, 2003 | 5.129 | 5.141 | 4.993 | 5.033 | 12,003,495 | -0.06(-1.12%) |
Feb 10, 2003 | 5.010 | 5.090 | 4.942 | 5.090 | 10,381,482 | +0.09(+1.70%) |
Feb 07, 2003 | 5.164 | 5.181 | 4.982 | 5.004 | 9,399,903 | -0.11(-2.11%) |
Feb 06, 2003 | 5.118 | 5.147 | 5.061 | 5.112 | 8,362,406 | -0.06(-1.10%) |
Feb 05, 2003 | 5.220 | 5.255 | 5.220 | 5.169 | 10,353,698 | +0.05(+0.89%) |
Feb 04, 2003 | 5.232 | 5.232 | 5.095 | 5.124 | 12,912,976 | -0.11(-2.07%) |
Feb 03, 2003 | 5.181 | 5.294 | 5.181 | 5.232 | 8,936,019 | +0.05(+0.99%) |
Jan 31, 2003 | 5.078 | 5.243 | 5.073 | 5.181 | 11,256,321 | +0.06(+1.11%) |
Jan 30, 2003 | 5.340 | 5.374 | 5.095 | 5.124 | 15,018,920 | -0.22(-4.05%) |
Jan 29, 2003 | 5.346 | 5.391 | 5.277 | 5.340 | 9,993,563 | -0.10(-1.88%) |
Jan 28, 2003 | 5.408 | 5.493 | 5.385 | 5.442 | 12,683,847 | +0.06(+1.06%) |
Jan 27, 2003 | 5.437 | 5.533 | 5.340 | 5.385 | 15,062,354 | -0.16(-2.87%) |
Jan 24, 2003 | 5.687 | 5.687 | 5.528 | 5.545 | 11,137,096 | -0.15(-2.60%) |
Jan 23, 2003 | 5.584 | 5.710 | 5.545 | 5.692 | 16,883,954 | +0.15(+2.77%) |
Jan 22, 2003 | 5.727 | 5.738 | 5.516 | 5.539 | 16,359,578 | -0.23(-3.94%) |
Jan 21, 2003 | 5.857 | 5.903 | 5.675 | 5.766 | 17,131,898 | -0.01(-0.20%) |
Jan 17, 2003 | 5.886 | 5.891 | 5.710 | 5.778 | 14,899,871 | -0.15(-2.59%) |
Jan 16, 2003 | 5.948 | 6.000 | 5.869 | 5.931 | 12,530,684 | +0.07(+1.26%) |
Jan 15, 2003 | 5.982 | 6.017 | 5.812 | 5.857 | 11,977,997 | -0.13(-2.18%) |
Jan 14, 2003 | 5.926 | 6.017 | 5.903 | 5.988 | 12,042,005 | -0.03(-0.47%) |
Jan 13, 2003 | 6.073 | 6.102 | 5.926 | 6.017 | 14,630,298 | +0.05(+0.76%) |
Jan 10, 2003 | 5.749 | 6.142 | 5.664 | 5.971 | 32,073,972 | +0.15(+2.64%) |
Jan 09, 2003 | 5.698 | 5.857 | 5.698 | 5.818 | 12,510,110 | +0.13(+2.20%) |
Jan 08, 2003 | 5.761 | 5.801 | 5.653 | 5.692 | 16,259,872 | -0.07(-1.18%) |
Jan 07, 2003 | 5.727 | 5.829 | 5.658 | 5.761 | 14,783,461 | +0.03(+0.60%) |
Jan 06, 2003 | 5.516 | 5.772 | 5.505 | 5.727 | 19,394,522 | +0.22(+4.03%) |
Jan 03, 2003 | 5.619 | 5.670 | 5.499 | 5.505 | 14,834,456 | -0.15(-2.62%) |
Jan 02, 2003 | 5.402 | 5.658 | 5.385 | 5.653 | 17,828,956 | +0.36(+6.88%) |
Dec 31, 2002 | 5.402 | 5.442 | 5.289 | 5.289 | 12,762,275 | -0.17(-3.12%) |
Dec 30, 2002 | 5.448 | 5.499 | 5.380 | 5.459 | 10,437,401 | +0.01(+0.21%) |
Dec 27, 2002 | 5.539 | 5.573 | 5.419 | 5.448 | 6,811,435 | -0.12(-2.15%) |
Dec 26, 2002 | 5.488 | 5.601 | 5.476 | 5.567 | 7,674,844 | +0.11(+1.98%) |
Dec 24, 2002 | 5.510 | 5.533 | 5.414 | 5.459 | 4,570,264 | -0.02(-0.31%) |
Dec 23, 2002 | 5.562 | 5.601 | 5.459 | 5.476 | 9,350,490 | -0.09(-1.53%) |
Dec 20, 2002 | 5.584 | 5.653 | 5.539 | 5.562 | 16,854,412 | +0.00(+0.00%) |
Dec 19, 2002 | 5.465 | 5.641 | 5.465 | 5.562 | 14,795,242 | +0.04(+0.72%) |
Dec 18, 2002 | 5.584 | 5.619 | 5.476 | 5.522 | 13,214,729 | -0.10(-1.72%) |
Dec 17, 2002 | 5.556 | 5.704 | 5.528 | 5.619 | 12,556,358 | -0.03(-0.60%) |
Dec 16, 2002 | 5.556 | 5.653 | 5.510 | 5.653 | 9,974,923 | +0.14(+2.47%) |
Dec 13, 2002 | 5.556 | 5.584 | 5.482 | 5.516 | 10,643,142 | -0.09(-1.52%) |
Dec 12, 2002 | 5.448 | 5.658 | 5.448 | 5.601 | 11,666,044 | +0.10(+1.76%) |
Dec 11, 2002 | 5.471 | 5.653 | 5.402 | 5.505 | 13,605,285 | +0.03(+0.62%) |
Dec 10, 2002 | 5.482 | 5.545 | 5.374 | 5.471 | 9,767,775 | +0.10(+1.80%) |
Dec 09, 2002 | 5.437 | 5.596 | 5.306 | 5.374 | 15,151,333 | -0.24(-4.35%) |
Dec 06, 2002 | 5.613 | 5.636 | 5.488 | 5.619 | 20,927,556 | -0.08(-1.40%) |
Dec 05, 2002 | 5.891 | 5.903 | 5.647 | 5.698 | 20,794,616 | -0.07(-1.28%) |
Dec 04, 2002 | 5.664 | 5.948 | 5.516 | 5.772 | 34,215,612 | +0.11(+1.91%) |
Dec 03, 2002 | 6.511 | 6.511 | 5.636 | 5.664 | 51,411,696 | -0.85(-13.01%) |
Dec 02, 2002 | 6.625 | 6.773 | 6.460 | 6.511 | 21,441,030 | +0.04(+0.62%) |
Nov 29, 2002 | 6.329 | 6.540 | 6.318 | 6.472 | 13,452,298 | +0.20(+3.17%) |
Nov 27, 2002 | 6.284 | 6.375 | 6.187 | 6.272 | 17,409,032 | +0.12(+1.94%) |
Nov 26, 2002 | 6.187 | 6.483 | 6.102 | 6.153 | 38,426,096 | -0.03(-0.55%) |
Nov 25, 2002 | 5.903 | 6.193 | 5.886 | 6.187 | 28,768,576 | +0.38(+6.56%) |
Nov 22, 2002 | 5.573 | 5.937 | 5.567 | 5.806 | 26,401,674 | -0.06(-1.07%) |
Nov 21, 2002 | 5.118 | 5.931 | 5.107 | 5.869 | 57,097,708 | +0.79(+15.57%) |
Nov 20, 2002 | 4.879 | 5.129 | 4.862 | 5.078 | 15,179,292 | +0.22(+4.44%) |
Nov 19, 2002 | 4.982 | 4.987 | 4.839 | 4.862 | 16,809,922 | -0.14(-2.84%) |
Nov 18, 2002 | 4.993 | 5.056 | 4.947 | 5.004 | 12,098,804 | +0.09(+1.73%) |
Nov 15, 2002 | 4.891 | 5.056 | 4.851 | 4.919 | 15,399,277 | -0.09(-1.70%) |
Nov 14, 2002 | 4.959 | 5.090 | 4.930 | 5.004 | 14,111,901 | +0.16(+3.29%) |
Nov 13, 2002 | 4.913 | 4.947 | 4.783 | 4.845 | 24,753,108 | -0.06(-1.27%) |
Nov 12, 2002 | 4.891 | 4.982 | 4.839 | 4.908 | 13,082,844 | +0.07(+1.53%) |
Nov 11, 2002 | 4.936 | 4.942 | 4.800 | 4.834 | 11,021,917 | -0.14(-2.75%) |
Nov 08, 2002 | 5.050 | 5.147 | 4.834 | 4.970 | 13,879,958 | -0.03(-0.68%) |
Nov 07, 2002 | 5.266 | 5.289 | 4.976 | 5.004 | 22,099,928 | -0.31(-5.88%) |
Nov 06, 2002 | 5.112 | 5.402 | 5.095 | 5.317 | 26,186,438 | +0.26(+5.06%) |
Nov 05, 2002 | 4.874 | 5.107 | 4.868 | 5.061 | 18,833,394 | +0.19(+3.97%) |
Nov 04, 2002 | 4.953 | 5.101 | 4.839 | 4.868 | 15,983,617 | +0.07(+1.54%) |
Nov 01, 2002 | 4.794 | 4.885 | 4.726 | 4.794 | 14,129,485 | -0.02(-0.35%) |
Oct 31, 2002 | 4.862 | 4.913 | 4.760 | 4.811 | 16,388,416 | +0.02(+0.48%) |
Oct 30, 2002 | 4.777 | 4.856 | 4.697 | 4.788 | 13,026,924 | +0.04(+0.84%) |
Oct 29, 2002 | 4.993 | 5.033 | 4.748 | 4.748 | 18,900,918 | -0.24(-4.90%) |
Oct 28, 2002 | 5.016 | 5.164 | 4.976 | 4.993 | 14,181,712 | +0.03(+0.69%) |
Oct 25, 2002 | 4.834 | 5.027 | 4.771 | 4.959 | 16,787,766 | -0.08(-1.58%) |
Oct 24, 2002 | 5.175 | 5.340 | 4.976 | 5.038 | 18,755,494 | -0.18(-3.38%) |
Oct 23, 2002 | 5.328 | 5.346 | 5.044 | 5.215 | 26,151,620 | -0.13(-2.45%) |
Oct 22, 2002 | 5.425 | 5.670 | 5.266 | 5.346 | 33,531,392 | -0.09(-1.57%) |
Oct 21, 2002 | 4.822 | 5.431 | 4.692 | 5.431 | 39,118,404 | +0.73(+15.62%) |
Oct 18, 2002 | 4.828 | 4.828 | 4.549 | 4.697 | 20,439,228 | -0.13(-2.71%) |
Oct 17, 2002 | 4.982 | 5.090 | 4.800 | 4.828 | 26,488,894 | +0.13(+2.78%) |
Oct 16, 2002 | 5.101 | 5.158 | 4.561 | 4.697 | 47,497,692 | -0.35(-6.88%) |
Oct 15, 2002 | 4.947 | 5.044 | 4.748 | 5.044 | 38,307,048 | +0.53(+11.85%) |
Oct 14, 2002 | 4.737 | 4.737 | 4.328 | 4.510 | 30,552,720 | -0.22(-4.69%) |
Oct 11, 2002 | 4.549 | 4.976 | 4.515 | 4.731 | 47,596,868 | +0.41(+9.47%) |
Oct 10, 2002 | 4.151 | 4.402 | 4.038 | 4.322 | 46,689,676 | +0.26(+6.29%) |
Oct 09, 2002 | 4.282 | 4.288 | 3.924 | 4.066 | 83,500,088 | -0.34(-7.74%) |
Oct 08, 2002 | 4.834 | 4.839 | 4.271 | 4.407 | 51,192,240 | -0.43(-8.82%) |
Oct 07, 2002 | 4.925 | 4.976 | 4.777 | 4.834 | 18,116,642 | -0.09(-1.85%) |
Oct 04, 2002 | 5.209 | 5.249 | 4.834 | 4.925 | 31,724,212 | -0.28(-5.46%) |
Oct 03, 2002 | 5.289 | 5.306 | 5.129 | 5.209 | 17,323,044 | -0.10(-1.82%) |
Oct 02, 2002 | 5.562 | 5.562 | 5.260 | 5.306 | 20,207,990 | -0.32(-5.76%) |
Oct 01, 2002 | 5.505 | 5.681 | 5.311 | 5.630 | 23,242,230 | +0.06(+1.02%) |
Sep 30, 2002 | 5.476 | 5.670 | 5.346 | 5.573 | 23,072,362 | +0.10(+1.77%) |
Sep 27, 2002 | 5.584 | 5.675 | 5.402 | 5.476 | 14,542,726 | -0.27(-4.75%) |
Sep 26, 2002 | 5.727 | 5.835 | 5.619 | 5.749 | 20,104,768 | +0.08(+1.40%) |
Sep 25, 2002 | 5.459 | 5.772 | 5.459 | 5.670 | 25,165,822 | +0.36(+6.75%) |
Sep 24, 2002 | 5.328 | 5.476 | 5.255 | 5.311 | 19,221,840 | -0.18(-3.31%) |
Sep 23, 2002 | 5.567 | 5.567 | 5.391 | 5.493 | 15,364,635 | -0.06(-1.13%) |
Sep 20, 2002 | 5.613 | 5.670 | 5.419 | 5.556 | 24,481,072 | -0.06(-1.01%) |
Sep 19, 2002 | 5.687 | 5.761 | 5.522 | 5.613 | 20,453,824 | -0.22(-3.80%) |
Sep 18, 2002 | 5.857 | 5.943 | 5.641 | 5.835 | 24,642,500 | -0.12(-2.01%) |
Sep 17, 2002 | 6.199 | 6.261 | 5.891 | 5.954 | 19,501,084 | -0.13(-2.06%) |
Sep 16, 2002 | 6.056 | 6.153 | 6.000 | 6.079 | 14,663,357 | +0.02(+0.38%) |
Sep 13, 2002 | 6.199 | 6.210 | 5.931 | 6.056 | 15,981,682 | -0.14(-2.20%) |
Sep 12, 2002 | 6.312 | 6.312 | 6.113 | 6.193 | 16,724,284 | -0.15(-2.42%) |
Sep 11, 2002 | 6.511 | 6.511 | 6.102 | 6.346 | 15,944,754 | +0.15(+2.39%) |
Sep 10, 2002 | 6.369 | 6.381 | 6.085 | 6.199 | 23,985,888 | +0.06(+0.93%) |
Sep 09, 2002 | 5.801 | 6.255 | 5.778 | 6.142 | 20,798,836 | +0.34(+5.88%) |
Sep 06, 2002 | 6.255 | 6.255 | 5.778 | 5.801 | 28,950,754 | -0.28(-4.58%) |
Sep 05, 2002 | 6.227 | 6.233 | 5.965 | 6.079 | 23,830,614 | -0.20(-3.26%) |
Sep 04, 2002 | 6.250 | 6.318 | 6.039 | 6.284 | 21,437,336 | +0.06(+1.01%) |
Sep 03, 2002 | 6.540 | 6.545 | 6.216 | 6.221 | 24,724,796 | -0.47(-7.05%) |
Aug 30, 2002 | 6.614 | 6.756 | 6.568 | 6.693 | 9,216,847 | +0.08(+1.20%) |
Aug 29, 2002 | 6.574 | 6.710 | 6.551 | 6.614 | 11,703,324 | +0.00(+0.00%) |
Aug 28, 2002 | 6.762 | 6.779 | 6.563 | 6.614 | 15,593,764 | -0.15(-2.19%) |
Aug 27, 2002 | 6.938 | 7.063 | 6.705 | 6.762 | 15,917,850 | -0.11(-1.57%) |
Aug 26, 2002 | 6.756 | 6.932 | 6.722 | 6.870 | 10,190,160 | +0.17(+2.55%) |
Aug 23, 2002 | 6.875 | 6.898 | 6.671 | 6.699 | 12,018,090 | -0.22(-3.20%) |
Aug 22, 2002 | 6.841 | 6.961 | 6.762 | 6.921 | 13,409,568 | +0.13(+1.84%) |
Aug 21, 2002 | 6.824 | 6.949 | 6.739 | 6.796 | 22,499,628 | +0.02(+0.34%) |
Aug 20, 2002 | 6.841 | 6.955 | 6.716 | 6.773 | 15,780,865 | +0.30(+4.57%) |
Aug 16, 2002 | 6.597 | 6.631 | 6.454 | 6.477 | 12,440,475 | -0.13(-1.89%) |
Aug 15, 2002 | 6.540 | 6.716 | 6.244 | 6.602 | 17,347,310 | +0.15(+2.29%) |
Aug 14, 2002 | 6.506 | 6.545 | 6.056 | 6.454 | 34,133,316 | -0.05(-0.79%) |
Aug 13, 2002 | 6.619 | 6.739 | 6.420 | 6.506 | 15,721,429 | -0.11(-1.72%) |
Aug 12, 2002 | 6.710 | 6.807 | 6.568 | 6.619 | 14,831,467 | -0.36(-5.21%) |
Aug 07, 2002 | 7.137 | 7.035 | 6.813 | 6.983 | 12,642,875 | +0.07(+0.99%) |
Aug 06, 2002 | 6.870 | 7.052 | 6.824 | 6.915 | 11,235,922 | +0.23(+3.40%) |
Aug 05, 2002 | 7.108 | 7.137 | 6.631 | 6.688 | 23,127,402 | -0.39(-5.54%) |
Aug 02, 2002 | 7.450 | 7.450 | 6.938 | 7.080 | 13,634,652 | -0.34(-4.60%) |