Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.150 | 8.250 | 7.975 | 8.023 | 5,251,216 | -0.13(-1.56%) |
Jun 27, 2003 | 8.072 | 8.248 | 8.012 | 8.150 | 10,478,800 | +0.12(+1.46%) |
Jun 26, 2003 | 7.838 | 8.068 | 7.815 | 8.033 | 6,280,800 | +0.21(+2.68%) |
Jun 25, 2003 | 7.795 | 7.962 | 7.747 | 7.822 | 5,610,800 | +0.09(+1.20%) |
Jun 24, 2003 | 7.902 | 7.968 | 7.717 | 7.730 | 9,086,800 | -0.05(-0.61%) |
Jun 23, 2003 | 7.960 | 7.963 | 7.615 | 7.777 | 7,304,600 | -0.20(-2.45%) |
Jun 20, 2003 | 7.928 | 8.025 | 7.763 | 7.973 | 10,062,400 | +0.09(+1.11%) |
Jun 19, 2003 | 8.002 | 8.025 | 7.758 | 7.885 | 9,171,400 | -0.13(-1.65%) |
Jun 18, 2003 | 8.088 | 8.133 | 7.950 | 8.018 | 9,535,400 | -0.11(-1.29%) |
Jun 17, 2003 | 8.037 | 8.182 | 7.865 | 8.123 | 12,192,200 | +0.20(+2.49%) |
Jun 16, 2003 | 7.997 | 8.012 | 7.676 | 7.925 | 19,061,600 | +0.04(+0.48%) |
Jun 13, 2003 | 8.293 | 8.455 | 7.862 | 7.888 | 45,568,600 | -1.11(-12.31%) |
Jun 12, 2003 | 9.113 | 9.117 | 8.812 | 8.995 | 11,684,400 | +0.04(+0.45%) |
Jun 11, 2003 | 8.995 | 9.092 | 8.812 | 8.955 | 5,862,600 | +0.01(+0.06%) |
Jun 10, 2003 | 8.877 | 8.977 | 8.848 | 8.950 | 5,587,000 | +0.10(+1.13%) |
Jun 09, 2003 | 9.025 | 9.123 | 8.610 | 8.850 | 10,189,400 | -0.47(-5.07%) |
Jun 06, 2003 | 9.723 | 10.00 | 9.262 | 9.322 | 11,652,600 | -0.09(-0.90%) |
Jun 05, 2003 | 9.178 | 9.495 | 9.135 | 9.408 | 8,238,800 | +0.13(+1.40%) |
Jun 04, 2003 | 8.770 | 9.338 | 8.710 | 9.277 | 8,774,000 | +0.54(+6.24%) |
Jun 03, 2003 | 8.707 | 8.820 | 8.678 | 8.732 | 4,159,800 | -0.03(-0.31%) |
Jun 02, 2003 | 8.918 | 8.950 | 8.720 | 8.760 | 5,340,800 | -0.07(-0.79%) |
May 30, 2003 | 8.812 | 8.875 | 8.662 | 8.830 | 7,351,200 | +0.03(+0.34%) |
May 29, 2003 | 8.953 | 9.092 | 8.720 | 8.800 | 5,681,800 | -0.12(-1.35%) |
May 28, 2003 | 8.838 | 8.998 | 8.775 | 8.920 | 3,841,400 | +0.08(+0.93%) |
May 27, 2003 | 8.592 | 8.935 | 8.515 | 8.838 | 5,981,000 | +0.18(+2.08%) |
May 23, 2003 | 8.625 | 8.770 | 8.565 | 8.658 | 3,573,600 | -0.01(-0.17%) |
May 22, 2003 | 8.425 | 8.760 | 8.352 | 8.672 | 5,707,000 | +0.25(+2.97%) |
May 21, 2003 | 8.348 | 8.470 | 8.283 | 8.422 | 5,629,000 | +0.05(+0.57%) |
May 20, 2003 | 8.568 | 8.588 | 8.322 | 8.375 | 6,701,800 | -0.02(-0.18%) |
May 19, 2003 | 8.908 | 8.912 | 8.355 | 8.390 | 8,286,000 | -0.59(-6.62%) |
May 16, 2003 | 9.012 | 9.140 | 8.922 | 8.985 | 4,153,600 | -0.11(-1.21%) |
May 15, 2003 | 9.123 | 9.318 | 9.037 | 9.095 | 6,585,200 | +0.03(+0.36%) |
May 14, 2003 | 9.113 | 9.225 | 8.895 | 9.062 | 4,350,000 | -0.06(-0.66%) |
May 13, 2003 | 9.227 | 9.250 | 9.075 | 9.123 | 3,884,800 | -0.15(-1.64%) |
May 12, 2003 | 9.150 | 9.305 | 8.957 | 9.275 | 5,677,800 | +0.14(+1.50%) |
May 09, 2003 | 8.953 | 9.162 | 8.880 | 9.137 | 5,198,200 | +0.15(+1.70%) |
May 08, 2003 | 9.053 | 9.130 | 8.943 | 8.985 | 7,142,200 | -0.23(-2.52%) |
May 07, 2003 | 9.325 | 9.345 | 9.127 | 9.217 | 5,341,800 | -0.14(-1.52%) |
May 06, 2003 | 9.148 | 9.445 | 9.125 | 9.360 | 8,949,200 | -0.06(-0.64%) |
May 05, 2003 | 9.470 | 9.595 | 9.285 | 9.420 | 7,027,200 | -0.06(-0.63%) |
May 02, 2003 | 9.060 | 9.535 | 9.037 | 9.480 | 11,572,200 | +0.85(+9.82%) |
Apr 30, 2003 | 8.755 | 8.908 | 8.610 | 8.633 | 7,331,600 | -0.18(-2.01%) |
Apr 29, 2003 | 8.838 | 9.000 | 8.768 | 8.810 | 4,495,600 | +0.03(+0.37%) |
Apr 28, 2003 | 8.705 | 8.850 | 8.600 | 8.777 | 6,056,000 | +0.12(+1.42%) |
Apr 25, 2003 | 8.902 | 8.953 | 8.575 | 8.655 | 5,014,800 | -0.28(-3.11%) |
Apr 24, 2003 | 8.825 | 9.000 | 8.777 | 8.932 | 4,542,600 | +0.04(+0.45%) |
Apr 23, 2003 | 9.030 | 9.030 | 8.715 | 8.893 | 6,393,000 | +0.07(+0.85%) |
Apr 22, 2003 | 8.660 | 8.863 | 8.590 | 8.818 | 7,965,200 | +0.14(+1.58%) |
Apr 21, 2003 | 8.680 | 8.815 | 8.623 | 8.680 | 7,185,400 | -0.01(-0.09%) |
Apr 17, 2003 | 8.207 | 8.775 | 8.207 | 8.688 | 9,346,400 | +0.39(+4.70%) |
Apr 16, 2003 | 8.648 | 8.725 | 8.295 | 8.297 | 6,813,800 | -0.17(-2.04%) |
Apr 15, 2003 | 8.322 | 8.602 | 8.255 | 8.470 | 7,400,200 | +0.09(+1.10%) |
Apr 14, 2003 | 8.072 | 8.422 | 8.070 | 8.377 | 6,179,400 | +0.29(+3.52%) |
Apr 11, 2003 | 8.185 | 8.357 | 7.995 | 8.092 | 5,770,800 | -0.01(-0.12%) |
Apr 10, 2003 | 8.020 | 8.130 | 7.923 | 8.102 | 4,198,400 | +0.13(+1.69%) |
Apr 09, 2003 | 8.140 | 8.280 | 7.950 | 7.968 | 6,186,800 | -0.13(-1.58%) |
Apr 08, 2003 | 8.262 | 8.350 | 8.088 | 8.095 | 8,334,000 | -0.18(-2.23%) |
Apr 07, 2003 | 8.350 | 8.502 | 8.227 | 8.280 | 9,580,600 | +0.23(+2.86%) |
Apr 04, 2003 | 8.273 | 8.285 | 7.938 | 8.050 | 5,542,600 | -0.21(-2.54%) |
Apr 03, 2003 | 8.197 | 8.412 | 8.168 | 8.260 | 6,413,600 | +0.04(+0.55%) |
Apr 02, 2003 | 7.897 | 8.285 | 7.850 | 8.215 | 10,935,800 | +0.56(+7.35%) |
Apr 01, 2003 | 7.803 | 7.810 | 7.600 | 7.652 | 5,304,600 | -0.05(-0.71%) |
Mar 31, 2003 | 7.745 | 8.250 | 7.555 | 7.707 | 8,332,006 | -0.24(-3.02%) |
Mar 28, 2003 | 7.850 | 7.965 | 7.772 | 7.947 | 5,729,730 | +0.07(+0.92%) |
Mar 27, 2003 | 7.850 | 8.040 | 7.808 | 7.875 | 6,115,240 | -0.11(-1.41%) |
Mar 26, 2003 | 7.812 | 8.040 | 7.750 | 7.987 | 9,146,548 | +0.07(+0.88%) |
Mar 25, 2003 | 7.710 | 7.988 | 7.595 | 7.918 | 11,303,856 | +0.28(+3.67%) |
Mar 24, 2003 | 7.928 | 7.938 | 7.513 | 7.638 | 11,019,356 | -0.38(-4.74%) |
Mar 21, 2003 | 8.375 | 8.377 | 7.848 | 8.018 | 20,505,654 | -0.50(-5.87%) |
Mar 20, 2003 | 8.250 | 8.569 | 8.163 | 8.518 | 12,656,136 | +0.26(+3.18%) |
Mar 19, 2003 | 8.035 | 8.295 | 7.973 | 8.255 | 8,431,196 | +0.21(+2.61%) |
Mar 18, 2003 | 8.075 | 8.078 | 7.963 | 8.045 | 7,927,210 | +0.00(+0.00%) |
Mar 17, 2003 | 7.593 | 8.428 | 7.572 | 8.045 | 18,385,332 | +0.35(+4.51%) |
Mar 14, 2003 | 7.570 | 7.812 | 7.473 | 7.697 | 21,338,732 | +0.57(+7.96%) |
Mar 13, 2003 | 6.990 | 7.147 | 6.895 | 7.130 | 8,290,000 | +0.26(+3.75%) |
Mar 12, 2003 | 6.620 | 7.000 | 6.620 | 6.872 | 6,195,130 | +0.21(+3.23%) |
Mar 11, 2003 | 6.678 | 6.745 | 6.603 | 6.657 | 4,949,600 | +0.00(+0.08%) |
Mar 10, 2003 | 6.702 | 6.713 | 6.600 | 6.652 | 4,767,400 | -0.11(-1.55%) |
Mar 07, 2003 | 6.600 | 6.817 | 6.510 | 6.758 | 5,439,800 | +0.08(+1.12%) |
Mar 06, 2003 | 6.415 | 6.690 | 6.410 | 6.683 | 9,856,800 | +0.20(+3.05%) |
Mar 05, 2003 | 6.515 | 6.610 | 6.428 | 6.485 | 11,070,200 | -0.12(-1.85%) |
Mar 04, 2003 | 6.670 | 6.713 | 6.537 | 6.607 | 5,902,000 | -0.08(-1.20%) |
Mar 03, 2003 | 6.862 | 6.950 | 6.688 | 6.688 | 6,317,600 | -0.19(-2.73%) |
Feb 28, 2003 | 6.790 | 7.000 | 6.790 | 6.875 | 5,051,400 | +0.07(+1.07%) |
Feb 27, 2003 | 6.838 | 6.902 | 6.713 | 6.803 | 6,221,600 | +0.03(+0.48%) |
Feb 26, 2003 | 7.032 | 7.077 | 6.763 | 6.770 | 6,312,600 | -0.30(-4.24%) |
Feb 25, 2003 | 7.067 | 7.125 | 6.857 | 7.070 | 5,595,800 | -0.02(-0.28%) |
Feb 24, 2003 | 7.225 | 7.242 | 7.060 | 7.090 | 5,852,800 | -0.19(-2.58%) |
Feb 21, 2003 | 7.117 | 7.298 | 6.970 | 7.277 | 7,300,200 | +0.19(+2.64%) |
Feb 20, 2003 | 7.075 | 7.138 | 6.980 | 7.090 | 4,529,600 | +0.02(+0.35%) |
Feb 19, 2003 | 7.015 | 7.125 | 6.987 | 7.065 | 4,622,400 | -0.02(-0.35%) |
Feb 18, 2003 | 6.888 | 7.147 | 6.860 | 7.090 | 7,060,800 | +0.23(+3.39%) |
Feb 14, 2003 | 6.740 | 6.875 | 6.638 | 6.857 | 6,400,400 | +0.12(+1.86%) |
Feb 13, 2003 | 6.678 | 6.763 | 6.610 | 6.732 | 4,244,600 | +0.04(+0.56%) |
Feb 12, 2003 | 6.685 | 6.800 | 6.673 | 6.695 | 5,314,000 | +0.02(+0.30%) |
Feb 11, 2003 | 6.675 | 6.840 | 6.620 | 6.675 | 6,273,000 | +0.02(+0.26%) |
Feb 10, 2003 | 6.562 | 6.688 | 6.440 | 6.657 | 3,599,800 | +0.12(+1.87%) |
Feb 07, 2003 | 6.665 | 6.747 | 6.463 | 6.535 | 4,049,400 | -0.09(-1.43%) |
Feb 06, 2003 | 6.580 | 6.680 | 6.460 | 6.630 | 5,772,000 | +0.00(+0.00%) |
Feb 05, 2003 | 6.617 | 6.872 | 6.588 | 6.630 | 5,084,000 | +0.02(+0.34%) |
Feb 04, 2003 | 6.612 | 6.787 | 6.503 | 6.607 | 4,897,600 | -0.16(-2.33%) |
Feb 03, 2003 | 6.735 | 6.855 | 6.530 | 6.765 | 5,634,800 | +0.16(+2.42%) |
Jan 31, 2003 | 6.460 | 6.683 | 6.327 | 6.605 | 7,714,000 | +0.00(+0.00%) |
Jan 30, 2003 | 6.678 | 6.825 | 6.532 | 6.605 | 6,546,280 | -0.09(-1.31%) |
Jan 29, 2003 | 6.572 | 6.735 | 6.455 | 6.692 | 4,897,800 | +0.02(+0.34%) |
Jan 28, 2003 | 6.425 | 6.700 | 6.400 | 6.670 | 4,675,800 | +0.22(+3.37%) |
Jan 27, 2003 | 6.355 | 6.598 | 6.312 | 6.452 | 4,626,000 | -0.02(-0.23%) |
Jan 24, 2003 | 6.690 | 6.697 | 6.335 | 6.468 | 5,817,600 | -0.23(-3.51%) |
Jan 23, 2003 | 6.530 | 6.735 | 6.500 | 6.702 | 4,650,600 | +0.26(+4.00%) |
Jan 22, 2003 | 6.383 | 6.600 | 6.332 | 6.445 | 6,869,400 | +0.03(+0.43%) |
Jan 21, 2003 | 6.440 | 6.548 | 6.280 | 6.418 | 4,765,200 | -0.05(-0.73%) |
Jan 17, 2003 | 6.638 | 6.650 | 6.405 | 6.465 | 6,571,600 | -0.36(-5.21%) |
Jan 16, 2003 | 7.005 | 7.067 | 6.735 | 6.820 | 4,794,600 | -0.17(-2.47%) |
Jan 15, 2003 | 7.315 | 7.330 | 6.945 | 6.992 | 3,390,800 | -0.29(-3.92%) |
Jan 14, 2003 | 7.140 | 7.300 | 7.125 | 7.277 | 4,835,600 | +0.14(+1.96%) |
Jan 13, 2003 | 7.242 | 7.335 | 7.128 | 7.138 | 5,396,800 | -0.02(-0.35%) |
Jan 10, 2003 | 6.980 | 7.168 | 6.845 | 7.162 | 6,792,000 | +0.10(+1.45%) |
Jan 09, 2003 | 6.875 | 7.240 | 6.875 | 7.060 | 5,817,600 | +0.29(+4.25%) |
Jan 08, 2003 | 7.050 | 7.173 | 6.720 | 6.772 | 5,419,800 | -0.36(-4.98%) |
Jan 07, 2003 | 6.850 | 7.165 | 6.800 | 7.128 | 7,701,400 | +0.25(+3.64%) |
Jan 06, 2003 | 6.588 | 6.935 | 6.588 | 6.878 | 6,184,800 | +0.30(+4.60%) |
Jan 03, 2003 | 6.375 | 6.588 | 6.250 | 6.575 | 5,797,400 | +0.17(+2.73%) |
Jan 02, 2003 | 6.250 | 6.468 | 6.143 | 6.400 | 6,228,000 | +0.20(+3.22%) |
Dec 31, 2002 | 6.215 | 6.282 | 6.122 | 6.200 | 4,403,400 | -0.02(-0.36%) |
Dec 30, 2002 | 6.325 | 6.360 | 6.067 | 6.223 | 4,929,200 | -0.07(-1.15%) |
Dec 27, 2002 | 6.400 | 6.500 | 6.272 | 6.295 | 3,941,600 | -0.13(-1.99%) |
Dec 26, 2002 | 6.577 | 6.673 | 6.388 | 6.423 | 2,863,200 | -0.13(-2.06%) |
Dec 24, 2002 | 6.577 | 6.692 | 6.550 | 6.558 | 1,318,800 | -0.08(-1.21%) |
Dec 23, 2002 | 6.585 | 6.673 | 6.362 | 6.638 | 4,053,600 | +0.20(+3.15%) |
Dec 20, 2002 | 6.585 | 6.617 | 6.362 | 6.435 | 7,427,400 | +0.05(+0.78%) |
Dec 19, 2002 | 6.430 | 6.702 | 6.280 | 6.385 | 7,060,400 | -0.12(-1.88%) |
Dec 18, 2002 | 6.690 | 6.690 | 6.438 | 6.508 | 4,250,800 | -0.20(-3.02%) |
Dec 17, 2002 | 6.600 | 6.853 | 6.575 | 6.710 | 5,980,200 | +0.07(+1.05%) |
Dec 16, 2002 | 6.438 | 6.707 | 6.372 | 6.640 | 8,313,000 | +0.19(+2.99%) |
Dec 13, 2002 | 6.503 | 6.650 | 6.425 | 6.447 | 13,439,800 | -0.02(-0.31%) |
Dec 12, 2002 | 6.588 | 6.625 | 6.305 | 6.468 | 9,274,400 | -0.02(-0.27%) |
Dec 11, 2002 | 6.480 | 6.567 | 6.372 | 6.485 | 6,775,600 | -0.02(-0.27%) |
Dec 10, 2002 | 6.282 | 6.595 | 6.265 | 6.503 | 8,028,000 | +0.29(+4.63%) |
Dec 09, 2002 | 6.527 | 6.532 | 6.210 | 6.215 | 6,861,600 | -0.31(-4.71%) |
Dec 06, 2002 | 6.345 | 6.600 | 6.250 | 6.522 | 4,625,600 | +0.06(+0.93%) |
Dec 05, 2002 | 6.643 | 6.697 | 6.450 | 6.463 | 7,354,200 | -0.08(-1.26%) |
Dec 04, 2002 | 6.785 | 6.870 | 6.513 | 6.545 | 8,777,600 | -0.38(-5.45%) |
Dec 03, 2002 | 7.247 | 7.275 | 6.820 | 6.923 | 8,587,800 | -0.26(-3.69%) |
Dec 02, 2002 | 7.638 | 7.770 | 7.140 | 7.188 | 9,543,400 | -0.20(-2.64%) |
Nov 29, 2002 | 7.550 | 7.612 | 7.352 | 7.383 | 1,870,200 | -0.11(-1.50%) |
Nov 27, 2002 | 7.312 | 7.617 | 7.300 | 7.495 | 5,589,000 | +0.28(+3.83%) |
Nov 26, 2002 | 7.475 | 7.562 | 7.130 | 7.219 | 8,411,600 | -0.35(-4.64%) |
Nov 25, 2002 | 7.452 | 7.630 | 7.327 | 7.570 | 4,667,800 | +0.12(+1.58%) |
Nov 22, 2002 | 7.225 | 7.515 | 7.162 | 7.452 | 5,624,800 | -0.10(-1.29%) |
Nov 21, 2002 | 7.150 | 7.620 | 7.100 | 7.550 | 7,476,800 | +0.45(+6.34%) |
Nov 20, 2002 | 6.875 | 7.165 | 6.772 | 7.100 | 6,330,600 | +0.25(+3.69%) |
Nov 19, 2002 | 6.838 | 6.938 | 6.763 | 6.848 | 7,223,000 | -0.10(-1.47%) |
Nov 18, 2002 | 7.150 | 7.188 | 6.838 | 6.950 | 8,593,400 | -0.29(-3.97%) |
Nov 15, 2002 | 6.985 | 7.277 | 6.815 | 7.237 | 5,753,400 | +0.22(+3.17%) |
Nov 14, 2002 | 6.845 | 7.030 | 6.793 | 7.015 | 5,745,400 | +0.23(+3.43%) |
Nov 13, 2002 | 6.537 | 6.825 | 6.410 | 6.782 | 6,830,800 | +0.17(+2.49%) |
Nov 12, 2002 | 6.190 | 6.825 | 6.188 | 6.617 | 7,804,600 | +0.44(+7.21%) |
Nov 11, 2002 | 6.400 | 6.457 | 6.165 | 6.173 | 4,145,200 | -0.25(-3.97%) |
Nov 08, 2002 | 6.418 | 6.550 | 6.378 | 6.428 | 4,571,800 | +0.03(+0.51%) |
Nov 07, 2002 | 6.375 | 6.550 | 6.305 | 6.395 | 5,744,800 | -0.12(-1.92%) |
Nov 06, 2002 | 6.492 | 6.633 | 6.300 | 6.520 | 8,622,400 | +0.06(+1.01%) |
Nov 05, 2002 | 6.497 | 6.525 | 6.263 | 6.455 | 12,597,600 | -0.39(-5.70%) |
Nov 04, 2002 | 6.276 | 7.112 | 6.128 | 6.845 | 17,311,200 | +0.73(+11.89%) |
Nov 01, 2002 | 5.883 | 6.138 | 5.768 | 6.117 | 5,524,000 | +0.21(+3.51%) |
Oct 31, 2002 | 5.900 | 6.058 | 5.838 | 5.910 | 5,499,800 | -0.00(-0.04%) |
Oct 30, 2002 | 5.702 | 5.987 | 5.615 | 5.912 | 6,015,262 | +0.24(+4.23%) |
Oct 29, 2002 | 5.925 | 5.987 | 5.525 | 5.673 | 7,612,600 | -0.20(-3.36%) |
Oct 28, 2002 | 6.270 | 6.303 | 5.758 | 5.870 | 9,192,256 | -0.07(-1.14%) |
Oct 25, 2002 | 6.075 | 6.075 | 5.747 | 5.938 | 9,076,600 | -0.22(-3.61%) |
Oct 24, 2002 | 6.162 | 6.410 | 6.015 | 6.160 | 6,291,200 | -0.00(-0.07%) |
Oct 23, 2002 | 6.018 | 6.242 | 5.987 | 6.165 | 6,123,324 | +0.16(+2.66%) |
Oct 22, 2002 | 6.075 | 6.105 | 5.846 | 6.005 | 5,506,800 | -0.22(-3.58%) |
Oct 21, 2002 | 5.897 | 6.320 | 5.730 | 6.228 | 7,463,800 | +0.28(+4.62%) |
Oct 18, 2002 | 5.713 | 6.055 | 5.537 | 5.952 | 5,694,600 | +0.22(+3.84%) |
Oct 17, 2002 | 5.825 | 5.968 | 5.643 | 5.732 | 6,036,914 | +0.18(+3.33%) |
Oct 16, 2002 | 5.560 | 5.745 | 5.463 | 5.548 | 7,461,024 | -0.22(-3.90%) |
Oct 15, 2002 | 5.952 | 6.040 | 5.638 | 5.772 | 10,871,200 | +0.12(+2.17%) |
Oct 14, 2002 | 5.263 | 5.688 | 5.263 | 5.650 | 5,228,496 | +0.15(+2.78%) |
Oct 11, 2002 | 5.135 | 5.550 | 5.100 | 5.497 | 9,171,984 | +0.39(+7.57%) |
Oct 10, 2002 | 4.572 | 5.125 | 4.455 | 5.110 | 10,234,600 | +0.57(+12.49%) |
Oct 09, 2002 | 4.905 | 4.963 | 4.428 | 4.543 | 23,240,000 | -0.45(-9.01%) |
Oct 08, 2002 | 5.055 | 5.067 | 4.950 | 4.992 | 7,532,600 | -0.01(-0.20%) |
Oct 07, 2002 | 5.035 | 5.128 | 4.963 | 5.003 | 5,471,600 | -0.10(-1.91%) |
Oct 04, 2002 | 5.250 | 5.340 | 5.013 | 5.100 | 9,045,520 | -0.14(-2.68%) |
Oct 03, 2002 | 4.985 | 5.465 | 4.963 | 5.240 | 10,189,800 | +0.24(+4.80%) |
Oct 02, 2002 | 4.835 | 5.107 | 4.787 | 5.000 | 7,995,926 | +0.16(+3.20%) |
Oct 01, 2002 | 4.777 | 4.895 | 4.620 | 4.845 | 8,687,600 | +0.07(+1.47%) |
Sep 30, 2002 | 4.825 | 4.900 | 4.725 | 4.775 | 5,098,600 | -0.16(-3.24%) |
Sep 27, 2002 | 4.912 | 5.070 | 4.843 | 4.935 | 4,650,000 | -0.01(-0.20%) |
Sep 26, 2002 | 4.960 | 5.098 | 4.775 | 4.945 | 4,935,400 | -0.01(-0.25%) |
Sep 25, 2002 | 4.725 | 5.040 | 4.725 | 4.957 | 5,713,176 | +0.23(+4.98%) |
Sep 24, 2002 | 4.700 | 4.918 | 4.638 | 4.723 | 5,174,000 | -0.00(-0.05%) |
Sep 23, 2002 | 4.827 | 4.885 | 4.668 | 4.725 | 5,803,200 | -0.16(-3.32%) |
Sep 20, 2002 | 4.923 | 5.000 | 4.812 | 4.888 | 8,202,400 | -0.04(-0.77%) |
Sep 19, 2002 | 4.907 | 4.982 | 4.850 | 4.926 | 5,160,400 | -0.06(-1.14%) |
Sep 18, 2002 | 4.973 | 5.100 | 4.880 | 4.982 | 6,155,200 | -0.01(-0.15%) |
Sep 17, 2002 | 5.138 | 5.170 | 4.955 | 4.990 | 6,211,600 | -0.06(-1.19%) |
Sep 16, 2002 | 5.200 | 5.253 | 5.005 | 5.050 | 7,787,000 | -0.14(-2.74%) |
Sep 13, 2002 | 5.136 | 5.207 | 5.000 | 5.192 | 21,286,600 | +0.58(+12.57%) |
Sep 12, 2002 | 4.673 | 4.785 | 4.588 | 4.612 | 9,930,208 | -0.18(-3.81%) |
Sep 11, 2002 | 4.925 | 5.062 | 4.753 | 4.795 | 5,175,800 | -0.03(-0.57%) |
Sep 10, 2002 | 4.880 | 4.883 | 4.543 | 4.822 | 7,220,000 | -0.04(-0.82%) |
Sep 09, 2002 | 4.735 | 4.933 | 4.647 | 4.862 | 4,743,400 | +0.05(+0.99%) |
Sep 06, 2002 | 4.690 | 4.860 | 4.688 | 4.815 | 4,322,800 | +0.23(+5.07%) |
Sep 05, 2002 | 4.702 | 4.728 | 4.553 | 4.582 | 4,565,000 | -0.19(-3.93%) |
Sep 04, 2002 | 4.643 | 4.820 | 4.628 | 4.770 | 5,129,200 | +0.16(+3.58%) |
Sep 03, 2002 | 4.907 | 4.978 | 4.540 | 4.605 | 9,749,800 | -0.41(-8.27%) |
Aug 30, 2002 | 5.058 | 5.152 | 4.997 | 5.020 | 3,793,000 | -0.06(-1.18%) |
Aug 29, 2002 | 4.923 | 5.165 | 4.878 | 5.080 | 5,215,400 | +0.08(+1.70%) |
Aug 28, 2002 | 5.138 | 5.150 | 4.950 | 4.995 | 5,690,084 | -0.21(-4.08%) |
Aug 27, 2002 | 5.245 | 5.312 | 5.162 | 5.207 | 5,334,400 | -0.01(-0.24%) |
Aug 26, 2002 | 5.112 | 5.255 | 5.110 | 5.220 | 4,042,834 | +0.10(+1.95%) |
Aug 23, 2002 | 5.130 | 5.195 | 5.075 | 5.120 | 3,784,650 | -0.07(-1.40%) |
Aug 22, 2002 | 5.037 | 5.220 | 5.027 | 5.192 | 4,062,400 | +0.11(+2.11%) |
Aug 21, 2002 | 5.050 | 5.183 | 4.902 | 5.085 | 8,513,200 | +0.04(+0.89%) |
Aug 20, 2002 | 5.175 | 5.280 | 4.987 | 5.040 | 5,351,200 | +0.00(+0.10%) |
Aug 16, 2002 | 4.925 | 5.112 | 4.855 | 5.035 | 4,672,200 | +0.05(+1.00%) |
Aug 15, 2002 | 4.838 | 5.048 | 4.755 | 4.985 | 6,532,000 | +0.17(+3.48%) |
Aug 14, 2002 | 4.425 | 4.860 | 4.423 | 4.817 | 6,455,200 | +0.35(+7.83%) |
Aug 13, 2002 | 4.508 | 4.750 | 4.428 | 4.468 | 8,525,316 | -0.06(-1.32%) |
Aug 12, 2002 | 4.390 | 4.577 | 4.375 | 4.527 | 5,375,400 | +0.12(+2.78%) |
Aug 07, 2002 | 4.400 | 4.457 | 4.143 | 4.405 | 8,756,200 | +0.06(+1.32%) |
Aug 06, 2002 | 4.265 | 4.375 | 4.225 | 4.348 | 9,663,400 | +0.17(+4.13%) |
Aug 05, 2002 | 4.430 | 4.475 | 4.125 | 4.175 | 8,909,000 | -0.19(-4.30%) |
Aug 02, 2002 | 4.303 | 4.412 | 4.207 | 4.362 | 16,110,400 | +0.16(+3.68%) |
Aug 01, 2002 | 4.585 | 4.590 | 4.188 | 4.207 | 47,674,800 | -2.20(-34.31%) |
Jul 29, 2002 | 6.200 | 6.457 | 6.122 | 6.405 | 5,871,866 | +0.28(+4.57%) |
Jul 26, 2002 | 5.875 | 6.190 | 5.775 | 6.125 | 5,935,388 | +0.27(+4.57%) |
Jul 25, 2002 | 6.275 | 6.375 | 5.758 | 5.857 | 9,503,200 | -0.56(-8.69%) |
Jul 24, 2002 | 5.875 | 6.442 | 5.850 | 6.415 | 10,483,152 | +0.44(+7.36%) |
Jul 23, 2002 | 6.103 | 6.308 | 5.895 | 5.975 | 7,264,800 | -0.16(-2.65%) |
Jul 22, 2002 | 6.128 | 6.292 | 5.872 | 6.138 | 8,801,200 | +0.04(+0.66%) |
Jul 19, 2002 | 6.400 | 6.463 | 6.072 | 6.098 | 8,236,400 | -0.62(-9.26%) |
Jul 17, 2002 | 6.838 | 6.950 | 6.625 | 6.720 | 7,815,200 | +0.33(+5.16%) |
Jul 12, 2002 | 6.525 | 6.685 | 6.282 | 6.390 | 10,530,600 | -0.05(-0.78%) |
Jul 11, 2002 | 6.178 | 6.505 | 5.940 | 6.440 | 15,262,600 | -0.20(-3.05%) |
Jul 10, 2002 | 6.853 | 7.065 | 6.610 | 6.643 | 7,874,800 | -0.16(-2.39%) |
Jul 09, 2002 | 6.912 | 6.990 | 6.750 | 6.805 | 5,533,600 | -0.11(-1.56%) |
Jul 08, 2002 | 7.157 | 7.245 | 6.862 | 6.912 | 5,032,600 | -0.25(-3.42%) |
Jul 05, 2002 | 6.862 | 7.200 | 6.860 | 7.157 | 4,404,200 | +0.40(+5.88%) |
Jul 04, 2002 | 6.570 | 6.787 | 6.397 | 6.760 | 5,855,600 | +0.00(+0.00%) |
Jul 03, 2002 | 6.570 | 6.787 | 6.397 | 6.760 | 5,845,000 | +0.16(+2.39%) |
Jul 02, 2002 | 6.702 | 6.787 | 6.365 | 6.603 | 9,162,200 | -0.15(-2.19%) |