Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.043 | 5.136 | 5.026 | 4.995 | 60,301,040 | -0.05(-0.95%) |
Jun 27, 2003 | 5.139 | 5.195 | 4.957 | 5.043 | 36,748,272 | -0.09(-1.74%) |
Jun 26, 2003 | 5.033 | 5.144 | 5.033 | 5.132 | 40,054,616 | +0.10(+1.99%) |
Jun 25, 2003 | 5.043 | 5.169 | 4.998 | 5.032 | 32,113,424 | -0.01(-0.19%) |
Jun 24, 2003 | 5.136 | 5.166 | 5.020 | 5.042 | 26,434,232 | -0.08(-1.48%) |
Jun 23, 2003 | 5.185 | 5.205 | 5.050 | 5.117 | 30,338,726 | -0.09(-1.68%) |
Jun 20, 2003 | 5.144 | 5.334 | 5.114 | 5.205 | 89,436,568 | +0.02(+0.48%) |
Jun 19, 2003 | 5.409 | 5.412 | 5.160 | 5.180 | 53,502,892 | -0.25(-4.54%) |
Jun 18, 2003 | 5.508 | 5.524 | 5.389 | 5.427 | 37,091,280 | -0.13(-2.32%) |
Jun 17, 2003 | 5.657 | 5.675 | 5.531 | 5.556 | 37,875,644 | -0.16(-2.75%) |
Jun 16, 2003 | 5.544 | 5.764 | 5.513 | 5.713 | 31,217,812 | +0.15(+2.71%) |
Jun 13, 2003 | 5.595 | 5.676 | 5.536 | 5.562 | 32,836,522 | -0.04(-0.77%) |
Jun 12, 2003 | 5.438 | 5.658 | 5.423 | 5.605 | 48,588,716 | +0.17(+3.17%) |
Jun 11, 2003 | 5.202 | 5.435 | 5.157 | 5.433 | 35,204,936 | +0.21(+4.06%) |
Jun 10, 2003 | 5.246 | 5.266 | 5.094 | 5.221 | 22,826,396 | +0.07(+1.43%) |
Jun 09, 2003 | 5.089 | 5.184 | 5.043 | 5.147 | 22,624,460 | +0.01(+0.19%) |
Jun 06, 2003 | 5.337 | 5.385 | 5.119 | 5.137 | 42,029,636 | -0.16(-3.09%) |
Jun 05, 2003 | 5.222 | 5.314 | 5.124 | 5.301 | 31,391,534 | +0.10(+1.91%) |
Jun 04, 2003 | 5.033 | 5.235 | 4.988 | 5.202 | 31,415,314 | +0.17(+3.28%) |
Jun 03, 2003 | 5.096 | 5.136 | 4.977 | 5.036 | 24,291,940 | -0.02(-0.39%) |
Jun 02, 2003 | 5.003 | 5.151 | 4.964 | 5.056 | 31,613,220 | +0.09(+1.87%) |
May 30, 2003 | 5.043 | 5.056 | 4.917 | 4.964 | 35,069,100 | -0.06(-1.28%) |
May 29, 2003 | 4.952 | 5.101 | 4.945 | 5.028 | 33,030,800 | +0.10(+1.98%) |
May 28, 2003 | 4.959 | 5.035 | 4.879 | 4.931 | 38,763,196 | -0.06(-1.13%) |
May 27, 2003 | 4.919 | 5.053 | 4.838 | 4.987 | 40,314,592 | +0.02(+0.40%) |
May 23, 2003 | 5.086 | 5.093 | 4.959 | 4.967 | 28,365,722 | -0.15(-2.94%) |
May 22, 2003 | 5.071 | 5.177 | 5.053 | 5.117 | 34,132,376 | +0.02(+0.45%) |
May 21, 2003 | 4.979 | 5.101 | 4.970 | 5.094 | 22,675,246 | +0.09(+1.75%) |
May 20, 2003 | 5.022 | 5.086 | 4.931 | 5.007 | 29,046,096 | +0.00(+0.03%) |
May 19, 2003 | 5.160 | 5.242 | 5.005 | 5.005 | 40,911,128 | -0.17(-3.20%) |
May 16, 2003 | 5.073 | 5.293 | 5.069 | 5.171 | 41,522,580 | +0.07(+1.33%) |
May 15, 2003 | 4.960 | 5.104 | 4.945 | 5.103 | 27,322,992 | +0.16(+3.25%) |
May 14, 2003 | 5.020 | 5.048 | 4.869 | 4.942 | 40,362,556 | -0.07(-1.42%) |
May 13, 2003 | 5.137 | 5.146 | 4.940 | 5.013 | 28,008,202 | -0.09(-1.78%) |
May 12, 2003 | 5.099 | 5.175 | 4.997 | 5.104 | 32,077,954 | -0.04(-0.80%) |
May 09, 2003 | 5.065 | 5.165 | 5.023 | 5.146 | 32,779,288 | +0.15(+2.94%) |
May 08, 2003 | 4.942 | 5.086 | 4.931 | 4.998 | 38,523,372 | -0.03(-0.66%) |
May 07, 2003 | 4.891 | 5.134 | 4.886 | 5.031 | 31,221,440 | +0.07(+1.40%) |
May 06, 2003 | 4.874 | 5.005 | 4.874 | 4.962 | 34,284,736 | +0.08(+1.63%) |
May 05, 2003 | 5.055 | 5.364 | 4.790 | 4.883 | 69,380,840 | -0.16(-3.18%) |
May 02, 2003 | 5.203 | 5.220 | 5.015 | 5.043 | 70,910,072 | -0.22(-4.27%) |
May 01, 2003 | 5.232 | 5.301 | 5.175 | 5.268 | 34,005,816 | -0.01(-0.16%) |
Apr 30, 2003 | 5.227 | 5.311 | 5.185 | 5.276 | 45,251,336 | +0.07(+1.43%) |
Apr 29, 2003 | 5.260 | 5.293 | 5.167 | 5.202 | 39,140,060 | -0.04(-0.76%) |
Apr 28, 2003 | 5.203 | 5.251 | 5.187 | 5.242 | 32,882,068 | -0.01(-0.13%) |
Apr 25, 2003 | 5.294 | 5.321 | 5.213 | 5.248 | 30,994,110 | -0.04(-0.78%) |
Apr 24, 2003 | 5.222 | 5.341 | 5.198 | 5.289 | 32,290,368 | -0.02(-0.44%) |
Apr 23, 2003 | 5.258 | 5.321 | 5.195 | 5.313 | 35,557,616 | +0.06(+1.17%) |
Apr 22, 2003 | 5.036 | 5.293 | 5.005 | 5.251 | 48,602,020 | +0.21(+4.10%) |
Apr 21, 2003 | 5.018 | 5.071 | 4.944 | 5.045 | 21,762,302 | +0.00(+0.10%) |
Apr 17, 2003 | 4.906 | 5.045 | 4.906 | 5.040 | 32,202,500 | +0.12(+2.39%) |
Apr 16, 2003 | 4.988 | 5.036 | 4.896 | 4.922 | 33,424,594 | -0.05(-1.06%) |
Apr 15, 2003 | 4.879 | 4.988 | 4.876 | 4.975 | 32,984,448 | +0.08(+1.66%) |
Apr 14, 2003 | 4.752 | 4.916 | 4.739 | 4.894 | 34,657,168 | +0.16(+3.28%) |
Apr 11, 2003 | 4.997 | 5.045 | 4.734 | 4.739 | 37,606,800 | -0.18(-3.67%) |
Apr 10, 2003 | 4.815 | 4.926 | 4.790 | 4.919 | 26,076,714 | +0.11(+2.27%) |
Apr 09, 2003 | 4.945 | 4.977 | 4.806 | 4.810 | 27,510,418 | -0.09(-1.92%) |
Apr 08, 2003 | 4.886 | 4.950 | 4.845 | 4.904 | 25,980,382 | +0.01(+0.30%) |
Apr 07, 2003 | 5.083 | 5.124 | 4.879 | 4.889 | 37,253,312 | -0.05(-1.07%) |
Apr 04, 2003 | 4.841 | 4.960 | 4.732 | 4.942 | 39,769,648 | +0.11(+2.19%) |
Apr 03, 2003 | 4.934 | 4.959 | 4.785 | 4.836 | 25,157,724 | -0.06(-1.32%) |
Apr 02, 2003 | 4.899 | 4.934 | 4.821 | 4.901 | 47,969,608 | +0.06(+1.30%) |
Apr 01, 2003 | 4.777 | 4.866 | 4.730 | 4.838 | 31,805,482 | +0.11(+2.31%) |
Mar 31, 2003 | 4.759 | 4.848 | 4.661 | 4.729 | 38,644,656 | -0.11(-2.32%) |
Mar 28, 2003 | 4.851 | 4.912 | 4.811 | 4.841 | 26,791,228 | -0.05(-1.01%) |
Mar 27, 2003 | 4.772 | 4.937 | 4.739 | 4.891 | 29,778,336 | +0.08(+1.65%) |
Mar 26, 2003 | 4.868 | 4.929 | 4.763 | 4.811 | 34,092,488 | -0.04(-0.75%) |
Mar 25, 2003 | 4.757 | 4.992 | 4.747 | 4.848 | 38,956,996 | +0.11(+2.41%) |
Mar 24, 2003 | 4.962 | 4.984 | 4.722 | 4.734 | 39,032,152 | -0.36(-7.08%) |
Mar 21, 2003 | 5.046 | 5.109 | 4.907 | 5.094 | 47,335,952 | +0.16(+3.15%) |
Mar 20, 2003 | 4.869 | 4.974 | 4.780 | 4.939 | 33,689,804 | -0.01(-0.17%) |
Mar 19, 2003 | 4.853 | 4.965 | 4.845 | 4.947 | 53,139,508 | +0.11(+2.36%) |
Mar 18, 2003 | 4.884 | 4.899 | 4.714 | 4.833 | 51,622,512 | -0.03(-0.54%) |
Mar 17, 2003 | 4.721 | 4.959 | 4.641 | 4.859 | 75,927,832 | +0.14(+3.05%) |
Mar 14, 2003 | 4.669 | 4.734 | 4.616 | 4.716 | 39,013,868 | +0.04(+0.92%) |
Mar 13, 2003 | 4.501 | 4.689 | 4.431 | 4.673 | 44,644,724 | +0.25(+5.65%) |
Mar 12, 2003 | 4.398 | 4.487 | 4.337 | 4.423 | 56,771,144 | -0.02(-0.56%) |
Mar 11, 2003 | 4.557 | 4.611 | 4.433 | 4.448 | 44,254,556 | -0.07(-1.57%) |
Mar 10, 2003 | 4.631 | 4.664 | 4.507 | 4.519 | 31,526,560 | -0.14(-2.91%) |
Mar 07, 2003 | 4.466 | 4.701 | 4.461 | 4.654 | 28,584,478 | +0.11(+2.33%) |
Mar 06, 2003 | 4.659 | 4.702 | 4.548 | 4.548 | 30,291,164 | -0.18(-3.85%) |
Mar 05, 2003 | 4.656 | 4.755 | 4.623 | 4.730 | 46,604,428 | +0.09(+2.00%) |
Mar 04, 2003 | 4.684 | 4.754 | 4.630 | 4.638 | 27,914,288 | -0.07(-1.41%) |
Mar 03, 2003 | 4.792 | 4.830 | 4.651 | 4.704 | 38,082,016 | -0.13(-2.67%) |
Feb 28, 2003 | 4.674 | 4.861 | 4.668 | 4.833 | 47,909,552 | +0.14(+3.00%) |
Feb 27, 2003 | 4.444 | 4.747 | 4.410 | 4.692 | 57,675,824 | +0.31(+7.06%) |
Feb 26, 2003 | 4.489 | 4.492 | 4.320 | 4.383 | 35,166,240 | -0.10(-2.29%) |
Feb 25, 2003 | 4.152 | 4.545 | 4.112 | 4.486 | 51,819,688 | +0.27(+6.48%) |
Feb 24, 2003 | 4.458 | 4.522 | 4.208 | 4.213 | 44,441,580 | -0.22(-4.89%) |
Feb 21, 2003 | 4.353 | 4.476 | 4.249 | 4.429 | 30,642,638 | +0.13(+3.04%) |
Feb 20, 2003 | 4.372 | 4.449 | 4.279 | 4.299 | 27,196,026 | -0.04(-0.92%) |
Feb 19, 2003 | 4.431 | 4.433 | 4.262 | 4.338 | 23,646,634 | -0.13(-2.82%) |
Feb 18, 2003 | 4.333 | 4.472 | 4.317 | 4.464 | 26,471,718 | +0.15(+3.57%) |
Feb 14, 2003 | 4.120 | 4.310 | 4.036 | 4.310 | 34,000,976 | +0.20(+4.95%) |
Feb 13, 2003 | 4.064 | 4.178 | 4.024 | 4.107 | 30,787,338 | +0.05(+1.31%) |
Feb 12, 2003 | 4.158 | 4.191 | 4.044 | 4.054 | 35,972,772 | -0.13(-3.08%) |
Feb 11, 2003 | 4.234 | 4.423 | 4.158 | 4.183 | 34,399,208 | -0.02(-0.59%) |
Feb 10, 2003 | 4.214 | 4.300 | 4.145 | 4.208 | 28,555,162 | +0.02(+0.43%) |
Feb 07, 2003 | 4.378 | 4.428 | 4.173 | 4.190 | 26,657,128 | -0.18(-4.05%) |
Feb 06, 2003 | 4.160 | 4.380 | 4.133 | 4.367 | 35,561,244 | +0.16(+3.90%) |
Feb 05, 2003 | 4.133 | 4.353 | 4.097 | 4.203 | 31,090,846 | +0.07(+1.68%) |
Feb 04, 2003 | 4.287 | 4.297 | 4.094 | 4.133 | 34,936,492 | -0.18(-4.07%) |
Feb 03, 2003 | 4.408 | 4.423 | 4.289 | 4.309 | 39,157,392 | -0.10(-2.18%) |
Jan 31, 2003 | 4.262 | 4.499 | 4.261 | 4.405 | 34,025,968 | +0.08(+1.84%) |
Jan 30, 2003 | 4.550 | 4.482 | 4.314 | 4.325 | 49,325,096 | -0.22(-4.94%) |
Jan 29, 2003 | 4.307 | 4.620 | 4.247 | 4.550 | 50,820,088 | +0.18(+4.01%) |
Jan 28, 2003 | 4.307 | 4.443 | 4.267 | 4.375 | 32,714,796 | +0.10(+2.36%) |
Jan 27, 2003 | 4.277 | 4.424 | 4.214 | 4.274 | 27,847,782 | -0.04(-1.00%) |
Jan 24, 2003 | 4.512 | 4.514 | 4.279 | 4.317 | 30,100,514 | -0.19(-4.29%) |
Jan 23, 2003 | 4.295 | 4.565 | 4.290 | 4.510 | 29,664,398 | +0.20(+4.64%) |
Jan 22, 2003 | 4.216 | 4.421 | 4.209 | 4.310 | 27,890,910 | +0.00(+0.12%) |
Jan 21, 2003 | 4.439 | 4.499 | 4.299 | 4.305 | 32,137,608 | -0.15(-3.38%) |
Jan 17, 2003 | 4.548 | 4.575 | 4.443 | 4.456 | 33,100,934 | -0.16(-3.51%) |
Jan 16, 2003 | 4.679 | 4.722 | 4.578 | 4.618 | 37,660,812 | -0.08(-1.66%) |
Jan 15, 2003 | 4.661 | 4.699 | 4.606 | 4.696 | 56,089,360 | +0.00(+0.04%) |
Jan 14, 2003 | 4.550 | 4.702 | 4.524 | 4.694 | 39,559,248 | +0.14(+3.05%) |
Jan 13, 2003 | 4.568 | 4.636 | 4.458 | 4.555 | 40,545,148 | +0.01(+0.22%) |
Jan 10, 2003 | 4.333 | 4.610 | 4.309 | 4.545 | 35,038,872 | +0.13(+2.96%) |
Jan 09, 2003 | 4.216 | 4.466 | 4.211 | 4.415 | 32,457,640 | +0.22(+5.12%) |
Jan 08, 2003 | 4.254 | 4.309 | 4.160 | 4.199 | 37,899,024 | -0.08(-1.93%) |
Jan 07, 2003 | 4.218 | 4.338 | 4.195 | 4.282 | 38,208,172 | -0.01(-0.31%) |
Jan 06, 2003 | 4.087 | 4.348 | 4.062 | 4.295 | 44,828,520 | +0.24(+6.00%) |
Jan 03, 2003 | 4.074 | 4.094 | 3.986 | 4.052 | 30,977,988 | -0.05(-1.21%) |
Jan 02, 2003 | 3.875 | 4.156 | 3.875 | 4.102 | 39,008,260 | +0.20(+5.22%) |
Dec 31, 2002 | 3.864 | 3.950 | 3.854 | 3.898 | 29,700,674 | -0.02(-0.63%) |
Dec 30, 2002 | 3.859 | 3.932 | 3.821 | 3.923 | 22,384,232 | +0.07(+1.71%) |
Dec 27, 2002 | 3.961 | 3.988 | 3.824 | 3.857 | 19,734,078 | -0.13(-3.24%) |
Dec 26, 2002 | 3.918 | 4.100 | 3.918 | 3.986 | 17,012,984 | +0.02(+0.54%) |
Dec 24, 2002 | 3.970 | 3.994 | 3.932 | 3.965 | 8,079,041 | -0.04(-0.99%) |
Dec 23, 2002 | 4.027 | 4.014 | 3.614 | 4.004 | 35,830,492 | +0.16(+4.17%) |
Dec 20, 2002 | 4.027 | 4.135 | 3.614 | 3.844 | 90,494,208 | -0.09(-2.35%) |
Dec 19, 2002 | 3.864 | 4.062 | 3.862 | 3.937 | 41,191,260 | +0.03(+0.72%) |
Dec 18, 2002 | 3.999 | 4.021 | 3.769 | 3.908 | 40,173,520 | -0.10(-2.44%) |
Dec 17, 2002 | 3.976 | 4.123 | 3.970 | 4.006 | 54,433,568 | -0.03(-0.74%) |
Dec 16, 2002 | 3.735 | 4.067 | 3.728 | 4.036 | 41,245,272 | +0.26(+6.83%) |
Dec 13, 2002 | 3.850 | 3.922 | 3.766 | 3.778 | 42,589,896 | -0.13(-3.22%) |
Dec 12, 2002 | 3.846 | 3.930 | 3.798 | 3.903 | 45,435,540 | +0.03(+0.85%) |
Dec 11, 2002 | 3.730 | 3.933 | 3.725 | 3.870 | 44,117,112 | +0.02(+0.60%) |
Dec 10, 2002 | 3.879 | 3.923 | 3.751 | 3.847 | 59,180,872 | -0.01(-0.21%) |
Dec 09, 2002 | 3.975 | 4.001 | 3.849 | 3.855 | 35,445,160 | -0.22(-5.44%) |
Dec 06, 2002 | 3.846 | 4.090 | 3.814 | 4.077 | 35,793,812 | +0.15(+3.75%) |
Dec 05, 2002 | 3.912 | 4.003 | 3.869 | 3.930 | 43,225,128 | +0.08(+2.02%) |
Dec 04, 2002 | 3.850 | 3.897 | 3.808 | 3.852 | 35,823,236 | -0.04(-0.94%) |
Dec 03, 2002 | 3.984 | 3.984 | 3.814 | 3.889 | 48,872,476 | -0.11(-2.85%) |
Dec 02, 2002 | 3.908 | 4.018 | 3.895 | 4.003 | 48,377,916 | +0.13(+3.24%) |
Nov 29, 2002 | 4.032 | 4.056 | 3.862 | 3.877 | 31,638,612 | -0.16(-4.01%) |
Nov 27, 2002 | 4.037 | 4.092 | 3.943 | 4.039 | 73,536,448 | +0.05(+1.37%) |
Nov 26, 2002 | 4.219 | 4.300 | 3.946 | 3.984 | 85,277,736 | -0.29(-6.74%) |
Nov 25, 2002 | 4.295 | 4.310 | 4.161 | 4.272 | 71,280,896 | -0.03(-0.65%) |
Nov 22, 2002 | 4.034 | 4.378 | 4.027 | 4.300 | 71,983,032 | +0.25(+6.25%) |
Nov 21, 2002 | 3.963 | 4.089 | 3.907 | 4.047 | 87,919,432 | +0.09(+2.21%) |
Nov 20, 2002 | 4.036 | 4.052 | 3.880 | 3.960 | 120,924,032 | -0.18(-4.24%) |
Nov 19, 2002 | 4.234 | 4.259 | 4.082 | 4.135 | 203,608,448 | -0.20(-4.69%) |
Nov 18, 2002 | 4.315 | 4.489 | 4.027 | 4.338 | 155,151,120 | +0.10(+2.38%) |
Nov 15, 2002 | 4.067 | 4.277 | 4.042 | 4.238 | 16,275,778 | +0.14(+3.47%) |
Nov 14, 2002 | 3.943 | 4.127 | 3.903 | 4.095 | 8,499,841 | +0.19(+4.92%) |
Nov 13, 2002 | 4.003 | 4.034 | 3.822 | 3.903 | 3,827,508 | -0.14(-3.36%) |
Nov 12, 2002 | 3.928 | 4.094 | 3.922 | 4.039 | 5,091,521 | +0.12(+2.95%) |
Nov 11, 2002 | 4.061 | 4.061 | 3.829 | 3.923 | 2,118,511 | -0.14(-3.42%) |
Nov 08, 2002 | 4.095 | 4.173 | 3.998 | 4.062 | 3,554,230 | -0.02(-0.57%) |
Nov 07, 2002 | 4.322 | 4.322 | 4.066 | 4.085 | 6,000,433 | -0.25(-5.76%) |
Nov 06, 2002 | 4.443 | 4.491 | 4.226 | 4.335 | 7,635,266 | -0.09(-2.13%) |
Nov 05, 2002 | 4.166 | 4.433 | 4.165 | 4.429 | 7,613,097 | +0.19(+4.41%) |
Nov 04, 2002 | 4.066 | 4.272 | 4.061 | 4.242 | 5,404,703 | +0.24(+5.99%) |
Nov 01, 2002 | 3.870 | 4.044 | 3.788 | 4.003 | 3,637,261 | +0.13(+3.24%) |
Oct 31, 2002 | 3.976 | 4.027 | 3.822 | 3.877 | 2,923,029 | -0.07(-1.68%) |
Oct 30, 2002 | 3.978 | 4.044 | 3.908 | 3.943 | 2,979,862 | -0.04(-1.08%) |
Oct 29, 2002 | 4.094 | 4.135 | 3.864 | 3.986 | 3,837,585 | -0.10(-2.35%) |
Oct 28, 2002 | 4.102 | 4.226 | 3.953 | 4.082 | 3,399,856 | +0.05(+1.36%) |
Oct 25, 2002 | 3.917 | 4.034 | 3.905 | 4.027 | 1,520,846 | +0.11(+2.74%) |
Oct 24, 2002 | 4.133 | 4.135 | 3.895 | 3.920 | 1,025,184 | -0.14(-3.34%) |
Oct 23, 2002 | 3.963 | 4.094 | 3.854 | 4.056 | 3,225,921 | +0.15(+3.85%) |
Oct 22, 2002 | 3.601 | 3.928 | 3.564 | 3.905 | 2,142,695 | +0.26(+7.03%) |
Oct 21, 2002 | 3.573 | 3.672 | 3.501 | 3.649 | 880,294 | +0.04(+1.15%) |
Oct 18, 2002 | 3.546 | 3.662 | 3.485 | 3.607 | 1,099,965 | +0.01(+0.23%) |
Oct 17, 2002 | 3.487 | 3.731 | 3.487 | 3.599 | 865,381 | +0.13(+3.62%) |
Oct 16, 2002 | 3.624 | 3.624 | 3.407 | 3.473 | 1,686,526 | -0.16(-4.42%) |
Oct 15, 2002 | 3.386 | 3.634 | 3.386 | 3.634 | 1,053,794 | +0.28(+8.23%) |
Oct 14, 2002 | 3.374 | 3.374 | 3.278 | 3.358 | 969,360 | -0.04(-1.07%) |
Oct 11, 2002 | 3.171 | 3.457 | 3.167 | 3.394 | 1,748,094 | +0.26(+8.29%) |
Oct 10, 2002 | 2.896 | 3.151 | 2.820 | 3.134 | 1,131,807 | +0.24(+8.47%) |
Oct 09, 2002 | 2.954 | 3.017 | 2.853 | 2.890 | 1,884,330 | -0.06(-2.18%) |
Oct 08, 2002 | 3.108 | 3.124 | 2.860 | 2.954 | 1,652,567 | -0.11(-3.67%) |
Oct 07, 2002 | 3.300 | 3.329 | 3.060 | 3.067 | 844,421 | -0.23(-7.07%) |
Oct 04, 2002 | 3.328 | 3.363 | 3.184 | 3.300 | 1,483,764 | +0.08(+2.57%) |
Oct 03, 2002 | 3.501 | 3.508 | 3.113 | 3.217 | 1,850,275 | -0.29(-8.25%) |
Oct 02, 2002 | 3.756 | 3.756 | 3.467 | 3.506 | 1,215,237 | -0.26(-6.94%) |
Oct 01, 2002 | 3.597 | 3.816 | 3.581 | 3.768 | 1,590,898 | +0.24(+6.80%) |
Sep 30, 2002 | 3.763 | 3.763 | 3.515 | 3.528 | 2,048,378 | -0.28(-7.26%) |
Sep 27, 2002 | 3.811 | 3.852 | 3.712 | 3.804 | 1,914,157 | -0.04(-1.07%) |
Sep 26, 2002 | 3.576 | 3.903 | 3.551 | 3.845 | 1,597,750 | +0.27(+7.48%) |
Sep 25, 2002 | 3.574 | 3.622 | 3.427 | 3.578 | 1,355,911 | +0.05(+1.55%) |
Sep 24, 2002 | 3.712 | 3.736 | 3.506 | 3.523 | 903,672 | -0.20(-5.42%) |
Sep 23, 2002 | 3.880 | 3.880 | 3.693 | 3.725 | 807,339 | -0.18(-4.58%) |
Sep 20, 2002 | 3.809 | 3.917 | 3.710 | 3.903 | 723,240 | +0.15(+3.96%) |
Sep 19, 2002 | 3.976 | 3.994 | 3.738 | 3.755 | 1,814,600 | -0.25(-6.35%) |
Sep 18, 2002 | 4.011 | 4.044 | 3.917 | 4.009 | 1,478,064 | -0.01(-0.25%) |
Sep 17, 2002 | 3.960 | 4.092 | 3.956 | 4.019 | 1,229,768 | +0.08(+2.02%) |
Sep 16, 2002 | 4.056 | 4.056 | 3.867 | 3.940 | 270,053 | -0.10(-2.58%) |
Sep 13, 2002 | 4.016 | 4.069 | 3.884 | 4.044 | 584,041 | +0.01(+0.29%) |
Sep 12, 2002 | 4.120 | 4.120 | 4.004 | 4.032 | 345,120 | -0.10(-2.32%) |
Sep 11, 2002 | 4.173 | 4.229 | 4.102 | 4.128 | 388,958 | -0.04(-1.03%) |
Sep 10, 2002 | 4.092 | 4.171 | 3.979 | 4.171 | 492,142 | +0.09(+2.23%) |
Sep 09, 2002 | 4.014 | 4.142 | 3.854 | 4.080 | 560,663 | +0.04(+0.90%) |
Sep 06, 2002 | 3.778 | 4.059 | 3.778 | 4.044 | 1,128,986 | +0.27(+7.28%) |
Sep 05, 2002 | 3.799 | 3.882 | 3.655 | 3.769 | 643,695 | -0.09(-2.23%) |
Sep 04, 2002 | 3.674 | 3.862 | 3.674 | 3.855 | 453,307 | +0.18(+5.00%) |
Sep 03, 2002 | 4.042 | 4.042 | 3.654 | 3.672 | 993,660 | -0.39(-9.61%) |
Aug 30, 2002 | 4.161 | 4.224 | 4.026 | 4.062 | 55,542,400 | -0.12(-2.77%) |
Aug 29, 2002 | 3.963 | 4.223 | 3.963 | 4.178 | 493,755 | +0.18(+4.42%) |
Aug 28, 2002 | 3.989 | 4.059 | 3.908 | 4.001 | 495,367 | +0.00(+0.12%) |
Aug 27, 2002 | 4.287 | 4.375 | 3.968 | 3.996 | 979,231 | -0.28(-6.65%) |
Aug 26, 2002 | 4.113 | 4.325 | 4.079 | 4.281 | 488,676 | +0.17(+4.14%) |
Aug 23, 2002 | 4.234 | 4.267 | 4.008 | 4.110 | 968,775 | -0.16(-3.68%) |
Aug 22, 2002 | 4.185 | 4.295 | 4.176 | 4.267 | 753,611 | +0.12(+2.87%) |
Aug 21, 2002 | 3.660 | 4.171 | 3.659 | 4.148 | 1,380,901 | +0.55(+15.26%) |
Aug 20, 2002 | 3.574 | 3.715 | 3.564 | 3.599 | 730,757 | +0.16(+4.72%) |
Aug 16, 2002 | 3.445 | 3.516 | 3.326 | 3.437 | 1,261,594 | -0.04(-1.09%) |
Aug 15, 2002 | 3.248 | 3.475 | 3.227 | 3.475 | 777,109 | +0.22(+6.87%) |
Aug 14, 2002 | 3.245 | 3.301 | 2.959 | 3.252 | 1,362,763 | +0.06(+1.92%) |
Aug 13, 2002 | 3.308 | 3.354 | 3.167 | 3.191 | 507,056 | -0.11(-3.40%) |
Aug 12, 2002 | 3.296 | 3.325 | 3.191 | 3.303 | 878,279 | +0.14(+4.50%) |
Aug 07, 2002 | 3.194 | 3.267 | 3.035 | 3.161 | 766,839 | +0.00(+0.05%) |
Aug 06, 2002 | 2.937 | 3.234 | 2.937 | 3.159 | 777,952 | +0.25(+8.71%) |
Aug 05, 2002 | 3.331 | 3.349 | 2.853 | 2.906 | 1,135,979 | -0.44(-13.15%) |
Aug 02, 2002 | 3.286 | 3.354 | 3.106 | 3.346 | 659,414 | +0.06(+1.97%) |
Aug 01, 2002 | 3.597 | 3.631 | 3.265 | 3.282 | 913,358 | -0.29(-8.23%) |
Jul 31, 2002 | 3.601 | 3.629 | 3.450 | 3.576 | 356,720 | -0.03(-0.87%) |
Jul 30, 2002 | 3.490 | 3.659 | 3.363 | 3.607 | 134,180,448 | +0.12(+3.36%) |
Jul 29, 2002 | 3.197 | 3.551 | 3.186 | 3.490 | 1,357,927 | +0.32(+10.01%) |
Jul 26, 2002 | 3.179 | 3.214 | 3.101 | 3.172 | 880,899 | +0.05(+1.70%) |
Jul 25, 2002 | 3.229 | 3.286 | 2.923 | 3.119 | 1,707,384 | -0.10(-3.18%) |
Jul 24, 2002 | 3.162 | 3.229 | 2.835 | 3.222 | 1,612,261 | +0.06(+1.88%) |
Jul 23, 2002 | 3.616 | 3.710 | 3.162 | 3.162 | 1,023,830 | -0.46(-12.81%) |
Jul 22, 2002 | 3.710 | 3.784 | 3.541 | 3.627 | 1,314,678 | -0.09(-2.53%) |
Jul 19, 2002 | 3.955 | 3.955 | 3.697 | 3.721 | 476,826 | -0.26(-6.56%) |
Jul 17, 2002 | 3.864 | 4.027 | 3.855 | 3.983 | 838,778 | -0.03(-0.70%) |
Jul 12, 2002 | 3.865 | 4.044 | 3.844 | 4.011 | 783,962 | +0.16(+4.21%) |
Jul 11, 2002 | 3.728 | 3.869 | 3.606 | 3.849 | 700,930 | +0.14(+3.74%) |
Jul 10, 2002 | 3.885 | 3.927 | 3.688 | 3.710 | 2,000,413 | -0.13(-3.28%) |
Jul 09, 2002 | 3.925 | 3.925 | 3.836 | 3.836 | 792,829 | -0.09(-2.28%) |
Jul 08, 2002 | 3.991 | 3.991 | 3.925 | 3.925 | 731,160 | -0.07(-1.66%) |
Jul 05, 2002 | 3.779 | 3.991 | 3.779 | 3.991 | 180,573 | +0.24(+6.49%) |
Jul 04, 2002 | 3.783 | 3.829 | 3.669 | 3.748 | 484,484 | +0.00(+0.00%) |
Jul 03, 2002 | 3.783 | 3.829 | 3.669 | 3.748 | 484,484 | -0.05(-1.31%) |
Jul 02, 2002 | 3.943 | 3.945 | 3.779 | 3.798 | 610,643 | -0.14(-3.57%) |