Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.81 | 11.03 | 10.71 | 11.01 | 8,577,354 | +0.37(+3.48%) |
May 29, 2003 | 10.76 | 10.88 | 10.55 | 10.64 | 9,938,073 | -0.06(-0.53%) |
May 28, 2003 | 10.57 | 10.76 | 10.54 | 10.70 | 13,800,706 | +0.36(+3.52%) |
May 27, 2003 | 10.05 | 10.35 | 9.968 | 10.34 | 7,464,273 | +0.26(+2.57%) |
May 23, 2003 | 10.16 | 10.16 | 9.988 | 10.08 | 4,694,807 | -0.08(-0.81%) |
May 22, 2003 | 9.985 | 10.23 | 9.914 | 10.16 | 6,209,919 | +0.29(+2.91%) |
May 21, 2003 | 9.834 | 9.911 | 9.678 | 9.871 | 5,288,482 | +0.04(+0.38%) |
May 20, 2003 | 9.826 | 10.12 | 9.621 | 9.834 | 10,461,463 | +0.14(+1.41%) |
May 19, 2003 | 10.12 | 10.33 | 9.678 | 9.698 | 14,112,537 | -0.74(-7.09%) |
May 16, 2003 | 10.56 | 10.62 | 10.35 | 10.44 | 8,974,231 | -0.12(-1.13%) |
May 15, 2003 | 10.47 | 10.56 | 10.31 | 10.56 | 8,727,062 | +0.09(+0.82%) |
May 14, 2003 | 10.65 | 10.72 | 10.35 | 10.47 | 10,316,207 | -0.10(-0.92%) |
May 13, 2003 | 10.67 | 10.79 | 10.50 | 10.57 | 10,122,923 | -0.10(-0.93%) |
May 12, 2003 | 10.12 | 10.80 | 10.10 | 10.67 | 13,179,620 | +0.47(+4.57%) |
May 09, 2003 | 9.894 | 10.21 | 10.07 | 10.20 | 6,172,668 | +0.13(+1.27%) |
May 08, 2003 | 9.894 | 10.19 | 9.894 | 10.07 | 5,411,715 | -0.02(-0.22%) |
May 07, 2003 | 10.03 | 10.21 | 9.934 | 10.10 | 6,346,506 | +0.02(+0.23%) |
May 06, 2003 | 9.917 | 10.23 | 9.908 | 10.07 | 7,725,734 | +0.18(+1.84%) |
May 05, 2003 | 10.06 | 10.06 | 9.732 | 9.891 | 6,320,267 | +0.15(+1.52%) |
May 02, 2003 | 9.476 | 9.811 | 9.476 | 9.743 | 7,509,256 | +0.14(+1.42%) |
May 01, 2003 | 9.840 | 9.840 | 9.476 | 9.607 | 8,057,010 | -0.23(-2.37%) |
Apr 30, 2003 | 9.766 | 9.891 | 9.686 | 9.840 | 8,901,134 | +0.05(+0.52%) |
Apr 29, 2003 | 9.675 | 9.959 | 9.675 | 9.789 | 11,060,526 | +0.18(+1.93%) |
Apr 28, 2003 | 9.393 | 9.749 | 9.385 | 9.604 | 9,147,601 | +0.27(+2.90%) |
Apr 25, 2003 | 9.518 | 9.553 | 9.254 | 9.333 | 7,483,953 | -0.30(-3.16%) |
Apr 24, 2003 | 9.533 | 9.646 | 9.487 | 9.638 | 9,318,862 | +0.08(+0.80%) |
Apr 23, 2003 | 9.658 | 9.803 | 9.518 | 9.561 | 13,645,376 | -0.10(-1.00%) |
Apr 22, 2003 | 9.220 | 9.737 | 9.157 | 9.658 | 13,005,313 | +0.54(+5.96%) |
Apr 21, 2003 | 9.231 | 9.299 | 9.094 | 9.114 | 4,821,086 | -0.09(-0.96%) |
Apr 17, 2003 | 8.835 | 9.248 | 8.796 | 9.203 | 10,038,112 | +0.44(+5.03%) |
Apr 16, 2003 | 8.978 | 9.092 | 8.736 | 8.761 | 7,171,887 | -0.20(-2.28%) |
Apr 15, 2003 | 8.779 | 9.043 | 8.736 | 8.966 | 8,017,885 | +0.15(+1.71%) |
Apr 14, 2003 | 8.537 | 8.858 | 8.497 | 8.816 | 11,081,377 | +0.26(+3.06%) |
Apr 11, 2003 | 8.679 | 8.807 | 8.545 | 8.554 | 6,711,052 | -0.03(-0.40%) |
Apr 10, 2003 | 8.420 | 8.628 | 8.337 | 8.588 | 7,549,552 | +0.17(+2.03%) |
Apr 09, 2003 | 8.551 | 8.639 | 8.406 | 8.417 | 6,399,220 | -0.11(-1.33%) |
Apr 08, 2003 | 8.454 | 8.648 | 8.340 | 8.531 | 7,699,259 | +0.08(+0.91%) |
Apr 07, 2003 | 8.807 | 8.807 | 8.429 | 8.454 | 8,981,025 | +0.04(+0.47%) |
Apr 04, 2003 | 8.494 | 8.534 | 8.266 | 8.414 | 5,637,564 | -0.03(-0.40%) |
Apr 03, 2003 | 8.320 | 8.534 | 8.190 | 8.448 | 11,433,036 | +0.29(+3.56%) |
Apr 02, 2003 | 7.783 | 8.263 | 7.783 | 8.158 | 13,052,404 | +0.38(+4.83%) |
Apr 01, 2003 | 7.418 | 7.922 | 7.270 | 7.783 | 24,125,582 | +0.11(+1.41%) |
Mar 31, 2003 | 7.424 | 7.828 | 7.424 | 7.674 | 14,667,555 | +0.02(+0.26%) |
Mar 28, 2003 | 8.024 | 8.024 | 7.612 | 7.655 | 14,084,423 | -0.37(-4.61%) |
Mar 27, 2003 | 8.244 | 8.246 | 7.970 | 8.024 | 13,502,931 | -0.35(-4.18%) |
Mar 26, 2003 | 8.548 | 8.551 | 8.286 | 8.374 | 95,681,392 | -0.27(-3.10%) |
Mar 25, 2003 | 8.269 | 8.722 | 8.269 | 8.642 | 10,643,267 | +0.38(+4.54%) |
Mar 24, 2003 | 8.437 | 8.576 | 8.215 | 8.266 | 10,253,185 | -0.59(-6.71%) |
Mar 21, 2003 | 8.633 | 8.887 | 8.494 | 8.861 | 11,405,625 | +0.36(+4.18%) |
Mar 20, 2003 | 8.522 | 8.605 | 8.229 | 8.505 | 11,792,427 | -0.11(-1.22%) |
Mar 19, 2003 | 8.742 | 8.793 | 8.366 | 8.611 | 9,701,915 | -0.07(-0.79%) |
Mar 18, 2003 | 8.636 | 8.850 | 8.500 | 8.679 | 13,270,522 | +0.18(+2.11%) |
Mar 17, 2003 | 8.024 | 8.537 | 7.945 | 8.500 | 10,245,219 | +0.43(+5.32%) |
Mar 14, 2003 | 8.172 | 8.252 | 8.013 | 8.070 | 7,396,565 | -0.10(-1.25%) |
Mar 13, 2003 | 7.854 | 8.172 | 7.854 | 8.172 | 8,184,929 | +0.38(+4.86%) |
Mar 12, 2003 | 7.689 | 7.817 | 7.600 | 7.794 | 4,902,851 | +0.06(+0.77%) |
Mar 11, 2003 | 7.851 | 7.965 | 7.694 | 7.734 | 8,739,947 | -0.09(-1.13%) |
Mar 10, 2003 | 7.953 | 8.053 | 7.714 | 7.822 | 8,535,886 | -0.17(-2.14%) |
Mar 07, 2003 | 7.831 | 8.081 | 7.561 | 7.993 | 8,221,243 | +0.16(+2.07%) |
Mar 06, 2003 | 7.401 | 7.894 | 7.401 | 7.831 | 14,179,777 | +0.24(+3.23%) |
Mar 05, 2003 | 7.840 | 7.982 | 7.555 | 7.586 | 17,063,338 | -0.29(-3.68%) |
Mar 04, 2003 | 8.218 | 8.218 | 7.842 | 7.876 | 6,603,984 | -0.31(-3.79%) |
Mar 03, 2003 | 8.392 | 8.491 | 8.113 | 8.187 | 8,214,449 | -0.09(-1.03%) |
Feb 28, 2003 | 8.184 | 8.298 | 8.153 | 8.272 | 5,548,068 | +0.11(+1.29%) |
Feb 27, 2003 | 8.153 | 8.167 | 8.047 | 8.167 | 7,851,544 | +0.22(+2.83%) |
Feb 26, 2003 | 8.024 | 8.207 | 7.888 | 7.942 | 5,477,314 | -0.08(-1.03%) |
Feb 25, 2003 | 7.933 | 8.039 | 7.726 | 8.024 | 6,792,817 | +0.09(+1.18%) |
Feb 24, 2003 | 8.081 | 8.218 | 7.931 | 7.931 | 7,156,190 | -0.26(-3.16%) |
Feb 21, 2003 | 7.939 | 8.238 | 7.913 | 8.190 | 13,028,273 | +0.27(+3.45%) |
Feb 20, 2003 | 7.936 | 7.939 | 7.729 | 7.916 | 9,108,241 | +0.13(+1.68%) |
Feb 19, 2003 | 7.936 | 8.053 | 7.683 | 7.785 | 7,727,374 | -0.15(-1.94%) |
Feb 18, 2003 | 7.757 | 8.030 | 7.652 | 7.939 | 7,943,149 | +0.18(+2.35%) |
Feb 14, 2003 | 7.316 | 7.757 | 7.265 | 7.757 | 9,655,293 | +0.44(+6.03%) |
Feb 13, 2003 | 7.575 | 7.578 | 7.103 | 7.316 | 9,722,532 | -0.26(-3.42%) |
Feb 12, 2003 | 7.643 | 7.697 | 7.526 | 7.575 | 4,400,079 | -0.07(-0.89%) |
Feb 11, 2003 | 7.541 | 7.822 | 7.541 | 7.643 | 8,364,625 | +0.10(+1.36%) |
Feb 10, 2003 | 7.521 | 7.566 | 7.410 | 7.541 | 5,253,808 | +0.03(+0.34%) |
Feb 07, 2003 | 7.740 | 7.783 | 7.458 | 7.515 | 5,851,231 | -0.15(-2.00%) |
Feb 06, 2003 | 7.808 | 7.874 | 7.652 | 7.669 | 5,668,490 | -0.14(-1.79%) |
Feb 05, 2003 | 7.968 | 8.036 | 7.643 | 7.808 | 16,804,690 | +0.13(+1.67%) |
Feb 04, 2003 | 7.492 | 7.748 | 7.342 | 7.680 | 10,999,612 | +0.19(+2.55%) |
Feb 03, 2003 | 7.498 | 7.640 | 7.407 | 7.490 | 7,059,900 | +0.07(+0.88%) |
Jan 31, 2003 | 7.313 | 7.526 | 7.285 | 7.424 | 6,088,092 | +0.05(+0.66%) |
Jan 30, 2003 | 7.626 | 7.794 | 7.336 | 7.376 | 6,558,299 | -0.17(-2.26%) |
Jan 29, 2003 | 7.581 | 7.612 | 7.373 | 7.546 | 6,182,742 | -0.03(-0.45%) |
Jan 28, 2003 | 7.453 | 7.592 | 7.433 | 7.581 | 4,764,858 | +0.16(+2.19%) |
Jan 27, 2003 | 7.694 | 7.694 | 7.384 | 7.418 | 9,594,848 | -0.27(-3.55%) |
Jan 24, 2003 | 7.925 | 7.942 | 7.655 | 7.692 | 6,131,903 | -0.29(-3.67%) |
Jan 23, 2003 | 7.797 | 8.061 | 7.620 | 7.985 | 9,050,139 | +0.29(+3.77%) |
Jan 22, 2003 | 7.455 | 7.879 | 7.342 | 7.694 | 12,821,401 | +0.24(+3.25%) |
Jan 21, 2003 | 7.825 | 7.825 | 7.396 | 7.453 | 10,334,247 | -0.43(-5.45%) |
Jan 17, 2003 | 8.039 | 8.141 | 7.834 | 7.882 | 8,619,994 | -0.28(-3.38%) |
Jan 16, 2003 | 7.956 | 8.190 | 7.956 | 8.158 | 7,642,329 | +0.20(+2.54%) |
Jan 15, 2003 | 8.039 | 8.110 | 7.842 | 7.956 | 10,026,164 | -0.03(-0.43%) |
Jan 14, 2003 | 8.212 | 8.212 | 7.970 | 7.990 | 10,973,841 | -0.22(-2.67%) |
Jan 13, 2003 | 7.939 | 8.380 | 7.913 | 8.209 | 18,009,376 | +0.41(+5.29%) |
Jan 10, 2003 | 7.683 | 7.874 | 7.640 | 7.797 | 11,469,350 | +0.02(+0.22%) |
Jan 09, 2003 | 7.342 | 7.805 | 7.342 | 7.780 | 21,178,998 | +0.84(+12.05%) |
Jan 08, 2003 | 7.046 | 7.046 | 6.878 | 6.943 | 7,654,277 | -0.10(-1.41%) |
Jan 07, 2003 | 6.861 | 7.171 | 6.861 | 7.043 | 9,514,489 | +0.18(+2.65%) |
Jan 06, 2003 | 6.790 | 6.960 | 6.778 | 6.861 | 8,150,255 | +0.07(+1.05%) |
Jan 03, 2003 | 6.815 | 7.003 | 6.730 | 6.790 | 9,247,405 | -0.31(-4.41%) |
Jan 02, 2003 | 6.972 | 7.111 | 6.937 | 7.103 | 7,121,048 | +0.23(+3.35%) |
Dec 31, 2002 | 6.872 | 6.906 | 6.715 | 6.872 | 6,745,960 | +0.13(+1.98%) |
Dec 30, 2002 | 6.576 | 6.787 | 6.397 | 6.738 | 6,098,634 | +0.16(+2.47%) |
Dec 27, 2002 | 6.587 | 6.704 | 6.553 | 6.576 | 4,052,402 | -0.05(-0.82%) |
Dec 26, 2002 | 6.400 | 6.701 | 6.374 | 6.630 | 8,033,348 | +0.23(+3.60%) |
Dec 24, 2002 | 6.573 | 6.573 | 6.289 | 6.400 | 8,123,313 | -0.42(-6.17%) |
Dec 23, 2002 | 7.046 | 7.046 | 6.633 | 6.821 | 11,509,881 | -0.22(-3.15%) |
Dec 20, 2002 | 6.929 | 7.080 | 6.844 | 7.043 | 9,872,005 | +0.30(+4.43%) |
Dec 19, 2002 | 6.872 | 7.014 | 6.707 | 6.744 | 8,104,804 | -0.25(-3.54%) |
Dec 18, 2002 | 6.858 | 7.000 | 6.684 | 6.992 | 16,839,598 | +0.16(+2.38%) |
Dec 17, 2002 | 7.142 | 7.199 | 6.633 | 6.829 | 22,466,150 | -0.40(-5.51%) |
Dec 16, 2002 | 7.313 | 7.316 | 7.114 | 7.228 | 12,037,019 | -0.11(-1.55%) |
Dec 13, 2002 | 7.333 | 7.398 | 7.154 | 7.342 | 7,868,881 | -0.05(-0.65%) |
Dec 12, 2002 | 7.398 | 7.544 | 7.296 | 7.390 | 6,364,546 | +0.11(+1.52%) |
Dec 11, 2002 | 7.404 | 7.535 | 7.248 | 7.279 | 5,466,069 | -0.13(-1.69%) |
Dec 10, 2002 | 7.313 | 7.435 | 7.213 | 7.404 | 9,059,276 | +0.21(+2.97%) |
Dec 09, 2002 | 7.572 | 7.572 | 7.148 | 7.191 | 9,148,538 | -0.38(-5.00%) |
Dec 06, 2002 | 7.606 | 7.683 | 7.379 | 7.569 | 8,194,066 | -0.03(-0.45%) |
Dec 05, 2002 | 7.848 | 7.854 | 7.259 | 7.603 | 17,694,498 | -0.03(-0.41%) |
Dec 04, 2002 | 7.256 | 7.808 | 7.080 | 7.635 | 16,260,683 | +0.13(+1.67%) |
Dec 03, 2002 | 7.908 | 7.911 | 7.424 | 7.509 | 18,413,748 | -0.47(-5.92%) |
Dec 02, 2002 | 7.876 | 8.608 | 7.800 | 7.982 | 28,740,264 | +0.11(+1.34%) |
Nov 29, 2002 | 7.968 | 8.081 | 7.740 | 7.876 | 8,380,556 | +0.18(+2.40%) |
Nov 27, 2002 | 7.441 | 7.726 | 7.441 | 7.692 | 14,903,010 | +0.40(+5.50%) |
Nov 26, 2002 | 7.279 | 7.635 | 7.199 | 7.290 | 13,062,947 | +0.01(+0.16%) |
Nov 25, 2002 | 7.228 | 7.361 | 6.986 | 7.279 | 11,986,883 | +0.04(+0.59%) |
Nov 22, 2002 | 7.313 | 7.572 | 7.228 | 7.236 | 12,997,582 | -0.22(-2.98%) |
Nov 21, 2002 | 7.000 | 7.555 | 6.994 | 7.458 | 24,967,596 | +0.46(+6.63%) |
Nov 20, 2002 | 6.545 | 7.014 | 6.533 | 6.994 | 18,985,166 | +0.42(+6.45%) |
Nov 19, 2002 | 6.351 | 6.681 | 6.138 | 6.570 | 20,862,480 | +0.22(+3.50%) |
Nov 18, 2002 | 6.402 | 6.474 | 6.277 | 6.348 | 20,854,280 | +0.46(+7.73%) |
Nov 15, 2002 | 5.813 | 6.033 | 5.691 | 5.893 | 10,429,131 | +0.09(+1.57%) |
Nov 14, 2002 | 5.762 | 5.805 | 5.691 | 5.802 | 14,303,478 | +0.38(+7.03%) |
Nov 13, 2002 | 5.264 | 5.577 | 5.202 | 5.421 | 15,289,812 | +0.20(+3.76%) |
Nov 12, 2002 | 5.116 | 5.506 | 5.085 | 5.224 | 15,410,937 | +0.19(+3.85%) |
Nov 11, 2002 | 5.165 | 5.222 | 4.997 | 5.031 | 16,943,620 | -0.23(-4.38%) |
Nov 08, 2002 | 5.398 | 5.441 | 5.150 | 5.261 | 11,885,906 | -0.11(-2.01%) |
Nov 07, 2002 | 5.569 | 5.572 | 5.350 | 5.370 | 11,136,199 | -0.24(-4.21%) |
Nov 06, 2002 | 5.563 | 5.751 | 5.481 | 5.606 | 12,712,693 | +0.07(+1.34%) |
Nov 05, 2002 | 5.418 | 5.546 | 5.227 | 5.532 | 22,542,058 | -0.20(-3.57%) |
Nov 04, 2002 | 5.828 | 5.970 | 5.648 | 5.737 | 15,018,512 | +0.12(+2.18%) |
Nov 01, 2002 | 5.833 | 5.865 | 5.549 | 5.614 | 23,882,160 | -0.25(-4.27%) |
Oct 31, 2002 | 6.172 | 6.229 | 5.833 | 5.865 | 18,249,984 | -0.33(-5.29%) |
Oct 30, 2002 | 6.354 | 6.371 | 6.084 | 6.192 | 12,623,431 | -0.23(-3.63%) |
Oct 29, 2002 | 6.266 | 6.457 | 5.979 | 6.425 | 10,536,668 | +0.12(+1.85%) |
Oct 28, 2002 | 6.744 | 6.755 | 6.283 | 6.309 | 9,907,616 | -0.17(-2.68%) |
Oct 25, 2002 | 6.163 | 6.482 | 6.090 | 6.482 | 9,179,463 | +0.30(+4.78%) |
Oct 24, 2002 | 6.260 | 6.505 | 6.118 | 6.186 | 9,882,079 | -0.02(-0.32%) |
Oct 23, 2002 | 5.919 | 6.206 | 5.885 | 6.206 | 6,030,692 | +0.24(+4.01%) |
Oct 22, 2002 | 5.848 | 6.195 | 5.825 | 5.967 | 7,980,634 | -0.06(-0.99%) |
Oct 21, 2002 | 5.913 | 6.053 | 5.691 | 6.027 | 9,232,177 | +0.09(+1.44%) |
Oct 18, 2002 | 5.691 | 5.970 | 5.592 | 5.942 | 9,770,092 | +0.24(+4.30%) |
Oct 17, 2002 | 5.705 | 5.981 | 5.651 | 5.697 | 20,101,996 | +0.19(+3.41%) |
Oct 16, 2002 | 6.203 | 6.203 | 5.122 | 5.509 | 23,121,676 | -0.69(-11.15%) |
Oct 15, 2002 | 7.114 | 7.114 | 6.115 | 6.200 | 15,980,480 | +0.44(+7.61%) |
Oct 14, 2002 | 5.600 | 5.819 | 5.563 | 5.762 | 9,039,362 | +0.16(+2.90%) |
Oct 11, 2002 | 5.520 | 5.685 | 5.318 | 5.600 | 12,865,680 | +0.39(+7.48%) |
Oct 10, 2002 | 5.122 | 5.307 | 4.835 | 5.210 | 21,487,548 | +0.09(+1.84%) |
Oct 09, 2002 | 5.520 | 5.549 | 5.079 | 5.116 | 17,843,736 | -0.64(-11.12%) |
Oct 08, 2002 | 5.634 | 5.976 | 5.335 | 5.757 | 17,980,792 | +0.28(+5.09%) |
Oct 07, 2002 | 5.947 | 5.947 | 5.435 | 5.478 | 14,022,807 | -0.49(-8.16%) |
Oct 04, 2002 | 6.144 | 6.149 | 5.518 | 5.964 | 18,983,292 | -0.09(-1.41%) |
Oct 03, 2002 | 6.010 | 6.192 | 5.836 | 6.050 | 8,410,779 | +0.02(+0.38%) |
Oct 02, 2002 | 6.260 | 6.397 | 5.990 | 6.027 | 8,231,317 | -0.23(-3.73%) |
Oct 01, 2002 | 6.402 | 6.476 | 5.896 | 6.260 | 15,470,210 | -0.09(-1.39%) |
Sep 30, 2002 | 6.545 | 6.545 | 6.289 | 6.348 | 11,228,273 | -0.41(-6.02%) |
Sep 27, 2002 | 7.142 | 7.142 | 6.715 | 6.755 | 6,904,335 | -0.39(-5.42%) |
Sep 26, 2002 | 6.972 | 7.265 | 6.972 | 7.142 | 7,567,592 | +0.23(+3.29%) |
Sep 25, 2002 | 6.744 | 6.940 | 6.616 | 6.915 | 5,669,661 | +0.29(+4.43%) |
Sep 24, 2002 | 6.445 | 6.798 | 6.411 | 6.622 | 5,628,427 | +0.03(+0.39%) |
Sep 23, 2002 | 6.701 | 6.815 | 6.519 | 6.596 | 6,262,399 | -0.23(-3.42%) |
Sep 20, 2002 | 6.900 | 6.997 | 6.778 | 6.829 | 7,183,367 | -0.04(-0.62%) |
Sep 19, 2002 | 6.630 | 7.057 | 6.630 | 6.872 | 15,411,874 | +0.04(+0.63%) |
Sep 18, 2002 | 7.029 | 7.100 | 6.755 | 6.829 | 15,626,712 | -0.42(-5.73%) |
Sep 17, 2002 | 7.114 | 7.569 | 7.114 | 7.245 | 25,739,560 | +0.39(+5.69%) |
Sep 16, 2002 | 6.875 | 6.963 | 6.698 | 6.855 | 9,595,785 | -0.02(-0.29%) |
Sep 13, 2002 | 6.696 | 6.898 | 6.690 | 6.875 | 8,178,369 | -0.10(-1.39%) |
Sep 12, 2002 | 7.046 | 7.048 | 6.886 | 6.972 | 8,306,522 | -0.09(-1.33%) |
Sep 11, 2002 | 7.114 | 7.140 | 7.054 | 7.066 | 5,388,521 | +0.11(+1.60%) |
Sep 10, 2002 | 6.929 | 7.071 | 6.889 | 6.955 | 8,595,629 | +0.05(+0.78%) |
Sep 09, 2002 | 6.815 | 6.943 | 6.573 | 6.900 | 10,209,842 | +0.07(+1.04%) |
Sep 06, 2002 | 6.516 | 6.844 | 6.402 | 6.829 | 20,209,298 | +0.57(+9.09%) |
Sep 05, 2002 | 5.805 | 6.417 | 5.748 | 6.260 | 23,217,030 | +0.46(+7.84%) |
Sep 04, 2002 | 5.890 | 5.910 | 5.722 | 5.805 | 9,829,600 | -0.03(-0.54%) |
Sep 03, 2002 | 5.876 | 5.950 | 5.776 | 5.836 | 11,836,238 | -0.20(-3.25%) |
Aug 30, 2002 | 5.967 | 6.146 | 5.933 | 6.033 | 7,139,322 | +0.06(+0.95%) |
Aug 29, 2002 | 5.722 | 6.004 | 5.691 | 5.976 | 12,312,537 | +0.17(+2.94%) |
Aug 28, 2002 | 5.990 | 6.001 | 5.685 | 5.805 | 21,040,770 | -0.43(-6.85%) |
Aug 27, 2002 | 6.502 | 6.539 | 6.195 | 6.232 | 15,178,293 | -0.26(-4.07%) |
Aug 26, 2002 | 6.599 | 6.624 | 6.402 | 6.496 | 7,925,109 | -0.06(-0.95%) |
Aug 23, 2002 | 6.664 | 6.687 | 6.548 | 6.559 | 7,169,779 | -0.17(-2.50%) |
Aug 22, 2002 | 6.630 | 6.778 | 6.499 | 6.727 | 9,574,699 | +0.15(+2.34%) |
Aug 21, 2002 | 6.405 | 6.667 | 6.346 | 6.573 | 22,752,914 | -0.22(-3.19%) |
Aug 20, 2002 | 6.809 | 6.852 | 6.659 | 6.790 | 6,867,319 | +0.12(+1.75%) |
Aug 16, 2002 | 6.610 | 6.787 | 6.374 | 6.673 | 10,826,008 | +0.07(+1.03%) |
Aug 15, 2002 | 6.573 | 6.778 | 6.528 | 6.605 | 15,469,507 | +0.05(+0.78%) |
Aug 14, 2002 | 6.402 | 6.602 | 6.360 | 6.553 | 17,223,120 | +0.23(+3.60%) |
Aug 13, 2002 | 6.499 | 6.972 | 6.303 | 6.326 | 23,837,412 | -0.08(-1.24%) |
Aug 12, 2002 | 6.055 | 6.485 | 5.987 | 6.405 | 22,275,210 | -1.65(-20.52%) |
Aug 05, 2002 | 8.195 | 8.369 | 8.039 | 8.059 | 7,092,231 | -0.17(-2.01%) |
Aug 02, 2002 | 8.807 | 8.807 | 8.053 | 8.224 | 13,313,162 | -0.60(-6.77%) |
Aug 01, 2002 | 9.262 | 9.288 | 8.793 | 8.821 | 6,612,418 | -0.54(-5.77%) |
Jul 31, 2002 | 9.461 | 9.461 | 9.035 | 9.362 | 12,733,544 | -0.15(-1.59%) |
Jul 30, 2002 | 9.205 | 9.735 | 9.060 | 9.513 | 12,021,791 | +0.31(+3.34%) |
Jul 29, 2002 | 8.565 | 9.211 | 8.497 | 9.205 | 11,929,483 | +0.91(+10.94%) |
Jul 26, 2002 | 8.480 | 8.565 | 7.939 | 8.298 | 10,835,848 | -0.19(-2.25%) |
Jul 25, 2002 | 8.907 | 8.907 | 8.164 | 8.488 | 10,443,188 | -0.42(-4.70%) |
Jul 24, 2002 | 7.185 | 8.941 | 7.185 | 8.907 | 20,216,326 | +0.76(+9.36%) |
Jul 23, 2002 | 8.423 | 8.594 | 7.968 | 8.144 | 9,812,497 | -0.21(-2.49%) |
Jul 22, 2002 | 8.579 | 8.901 | 8.195 | 8.352 | 9,910,662 | -0.53(-5.93%) |
Jul 19, 2002 | 9.046 | 9.217 | 8.793 | 8.878 | 6,051,778 | -0.28(-3.08%) |
Jul 17, 2002 | 9.942 | 9.948 | 8.827 | 9.160 | 9,875,988 | -0.27(-2.87%) |
Jul 12, 2002 | 9.789 | 9.817 | 9.333 | 9.430 | 8,035,691 | -0.39(-4.00%) |
Jul 11, 2002 | 9.988 | 10.02 | 9.294 | 9.823 | 10,518,393 | -0.17(-1.65%) |
Jul 10, 2002 | 10.11 | 10.46 | 9.934 | 9.988 | 9,665,601 | -0.18(-1.74%) |
Jul 09, 2002 | 10.33 | 10.61 | 10.12 | 10.16 | 6,269,661 | -0.10(-1.00%) |
Jul 08, 2002 | 10.50 | 10.61 | 10.20 | 10.27 | 6,609,373 | -0.24(-2.25%) |
Jul 05, 2002 | 10.09 | 10.55 | 10.05 | 10.50 | 4,683,562 | +0.59(+5.97%) |
Jul 04, 2002 | 9.447 | 9.988 | 9.248 | 9.911 | 9,555,254 | +0.00(+0.00%) |
Jul 03, 2002 | 9.447 | 9.988 | 9.248 | 9.911 | 9,555,254 | +0.17(+1.72%) |
Jul 02, 2002 | 10.14 | 10.32 | 9.590 | 9.743 | 9,008,436 | -0.54(-5.26%) |
Jul 01, 2002 | 10.36 | 10.53 | 10.25 | 10.28 | 5,780,946 | -0.05(-0.44%) |
Jun 28, 2002 | 10.54 | 10.70 | 10.33 | 10.33 | 9,402,735 | -0.24(-2.29%) |
Jun 27, 2002 | 10.19 | 10.58 | 10.18 | 10.57 | 10,971,966 | +0.38(+3.74%) |
Jun 26, 2002 | 9.533 | 10.41 | 9.533 | 10.19 | 12,272,006 | +0.40(+4.04%) |
Jun 25, 2002 | 10.47 | 10.55 | 9.743 | 9.794 | 13,599,925 | -0.66(-6.29%) |
Jun 21, 2002 | 10.69 | 10.96 | 10.41 | 10.45 | 9,052,716 | -0.36(-3.34%) |
Jun 20, 2002 | 11.07 | 11.17 | 10.78 | 10.81 | 9,716,675 | -0.21(-1.94%) |
Jun 19, 2002 | 11.08 | 11.34 | 10.89 | 11.03 | 16,816,638 | -0.07(-0.67%) |
Jun 18, 2002 | 11.10 | 11.67 | 10.93 | 11.10 | 31,561,038 | -0.92(-7.69%) |
Jun 17, 2002 | 11.83 | 12.04 | 11.60 | 12.03 | 10,289,733 | +0.20(+1.66%) |
Jun 14, 2002 | 11.38 | 11.87 | 11.15 | 11.83 | 14,532,608 | -0.46(-3.75%) |
Jun 12, 2002 | 12.47 | 12.52 | 12.05 | 12.29 | 9,712,927 | -0.14(-1.14%) |
Jun 11, 2002 | 12.79 | 13.04 | 12.32 | 12.43 | 7,292,075 | -0.32(-2.50%) |
Jun 10, 2002 | 12.98 | 13.12 | 12.72 | 12.75 | 7,009,060 | -0.17(-1.28%) |
Jun 07, 2002 | 12.53 | 12.93 | 12.46 | 12.92 | 10,152,443 | -0.04(-0.29%) |
Jun 06, 2002 | 12.88 | 13.09 | 12.84 | 12.95 | 14,217,028 | +0.42(+3.31%) |