Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.978 | 10.05 | 9.892 | 9.974 | 4,066,897 | +0.11(+1.09%) |
Jul 30, 2003 | 10.05 | 10.05 | 9.814 | 9.866 | 3,107,452 | -0.19(-1.85%) |
Jul 29, 2003 | 10.16 | 10.39 | 10.03 | 10.05 | 4,327,441 | -0.09(-0.92%) |
Jul 28, 2003 | 10.27 | 10.39 | 10.10 | 10.15 | 4,856,317 | -0.13(-1.23%) |
Jul 25, 2003 | 9.829 | 10.27 | 9.821 | 10.27 | 5,693,548 | +0.49(+5.02%) |
Jul 24, 2003 | 9.646 | 10.01 | 9.531 | 9.780 | 9,288,513 | +0.13(+1.39%) |
Jul 23, 2003 | 9.307 | 9.650 | 9.300 | 9.646 | 4,376,057 | +0.36(+3.93%) |
Jul 22, 2003 | 9.341 | 9.345 | 9.233 | 9.281 | 14,626,701 | -0.06(-0.68%) |
Jul 21, 2003 | 9.270 | 9.434 | 9.240 | 9.345 | 3,219,459 | +0.04(+0.40%) |
Jul 18, 2003 | 9.177 | 9.345 | 9.144 | 9.307 | 7,199,060 | +0.18(+2.00%) |
Jul 17, 2003 | 8.749 | 9.170 | 8.742 | 9.125 | 3,913,794 | +0.34(+3.81%) |
Jul 16, 2003 | 8.917 | 8.935 | 8.730 | 8.790 | 3,574,819 | -0.11(-1.25%) |
Jul 15, 2003 | 9.177 | 9.289 | 8.898 | 8.902 | 3,985,779 | -0.22(-2.41%) |
Jul 14, 2003 | 9.255 | 9.255 | 9.099 | 9.121 | 3,171,648 | -0.13(-1.45%) |
Jul 11, 2003 | 9.300 | 9.300 | 9.185 | 9.255 | 2,204,950 | -0.02(-0.20%) |
Jul 10, 2003 | 9.233 | 9.285 | 9.196 | 9.274 | 3,166,007 | +0.06(+0.69%) |
Jul 09, 2003 | 9.166 | 9.255 | 9.065 | 9.211 | 2,771,700 | +0.10(+1.14%) |
Jul 08, 2003 | 9.125 | 9.173 | 9.039 | 9.106 | 3,640,626 | -0.02(-0.20%) |
Jul 07, 2003 | 9.103 | 9.188 | 9.047 | 9.125 | 3,587,980 | +0.10(+1.11%) |
Jul 03, 2003 | 9.121 | 9.159 | 8.991 | 9.025 | 1,639,544 | -0.03(-0.37%) |
Jul 02, 2003 | 9.065 | 9.185 | 9.028 | 9.058 | 5,679,850 | +0.10(+1.16%) |
Jul 01, 2003 | 9.103 | 9.125 | 8.917 | 8.954 | 4,875,119 | -0.17(-1.84%) |
Jun 30, 2003 | 9.028 | 9.121 | 8.943 | 9.121 | 4,658,626 | +0.12(+1.37%) |
Jun 27, 2003 | 9.047 | 9.132 | 8.954 | 8.998 | 2,907,344 | -0.08(-0.86%) |
Jun 26, 2003 | 8.939 | 9.099 | 8.823 | 9.077 | 4,793,733 | +0.16(+1.84%) |
Jun 25, 2003 | 8.972 | 9.136 | 8.898 | 8.913 | 5,101,282 | -0.06(-0.62%) |
Jun 24, 2003 | 8.850 | 9.065 | 8.716 | 8.969 | 5,701,875 | +0.17(+1.99%) |
Jun 23, 2003 | 9.065 | 9.069 | 8.756 | 8.794 | 6,030,375 | -0.29(-3.20%) |
Jun 20, 2003 | 9.114 | 9.214 | 9.043 | 9.084 | 7,437,579 | +0.01(+0.16%) |
Jun 19, 2003 | 9.382 | 9.382 | 9.065 | 9.069 | 9,374,465 | -0.42(-4.47%) |
Jun 18, 2003 | 9.278 | 9.568 | 9.259 | 9.494 | 13,963,793 | +0.22(+2.33%) |
Jun 17, 2003 | 9.058 | 9.289 | 8.991 | 9.278 | 7,036,825 | +0.22(+2.43%) |
Jun 16, 2003 | 8.805 | 9.058 | 8.719 | 9.058 | 3,547,421 | +0.32(+3.62%) |
Jun 13, 2003 | 8.797 | 8.838 | 8.663 | 8.742 | 3,569,447 | -0.06(-0.63%) |
Jun 12, 2003 | 8.823 | 8.823 | 8.652 | 8.797 | 5,188,577 | +0.07(+0.77%) |
Jun 11, 2003 | 8.563 | 8.753 | 8.548 | 8.730 | 8,414,483 | +0.17(+1.96%) |
Jun 10, 2003 | 8.433 | 8.563 | 8.209 | 8.563 | 6,839,134 | +0.07(+0.79%) |
Jun 09, 2003 | 8.589 | 8.596 | 8.466 | 8.496 | 3,220,264 | -0.11(-1.25%) |
Jun 06, 2003 | 8.611 | 8.637 | 8.395 | 8.604 | 4,894,996 | -0.03(-0.30%) |
Jun 05, 2003 | 8.507 | 8.649 | 8.414 | 8.630 | 3,908,422 | +0.08(+0.96%) |
Jun 04, 2003 | 8.507 | 8.567 | 8.414 | 8.548 | 5,078,182 | +0.01(+0.17%) |
Jun 03, 2003 | 8.500 | 8.541 | 8.358 | 8.533 | 4,200,123 | +0.06(+0.75%) |
Jun 02, 2003 | 8.153 | 8.526 | 8.079 | 8.470 | 6,316,436 | +0.30(+3.64%) |
May 30, 2003 | 8.060 | 8.187 | 7.993 | 8.172 | 3,328,780 | -0.03(-0.32%) |
May 29, 2003 | 7.744 | 8.202 | 7.744 | 8.198 | 5,402,921 | +0.24(+2.99%) |
May 28, 2003 | 8.042 | 8.045 | 7.818 | 7.960 | 7,691,944 | -0.19(-2.33%) |
May 27, 2003 | 7.770 | 8.172 | 7.770 | 8.150 | 16,666,731 | +0.38(+4.89%) |
May 23, 2003 | 7.647 | 7.770 | 7.632 | 7.770 | 4,839,395 | +0.12(+1.56%) |
May 22, 2003 | 7.688 | 7.692 | 7.640 | 7.651 | 4,950,059 | -0.04(-0.53%) |
May 21, 2003 | 7.427 | 7.707 | 7.345 | 7.692 | 7,832,423 | +0.25(+3.40%) |
May 20, 2003 | 7.185 | 7.442 | 7.159 | 7.439 | 8,466,055 | +0.18(+2.46%) |
May 19, 2003 | 7.334 | 7.379 | 7.234 | 7.260 | 4,005,387 | -0.11(-1.52%) |
May 16, 2003 | 7.241 | 7.405 | 7.223 | 7.372 | 4,651,374 | +0.18(+2.48%) |
May 15, 2003 | 7.107 | 7.226 | 7.107 | 7.193 | 4,042,723 | +0.11(+1.52%) |
May 14, 2003 | 7.148 | 7.167 | 6.936 | 7.085 | 4,777,617 | -0.08(-1.14%) |
May 13, 2003 | 7.141 | 7.446 | 7.141 | 7.167 | 7,510,101 | +0.10(+1.37%) |
May 12, 2003 | 6.988 | 7.074 | 6.955 | 7.070 | 5,901,177 | +0.17(+2.54%) |
May 09, 2003 | 6.832 | 6.925 | 6.791 | 6.895 | 4,361,016 | +0.08(+1.20%) |
May 08, 2003 | 6.683 | 6.832 | 6.672 | 6.813 | 4,235,042 | +0.13(+2.01%) |
May 07, 2003 | 6.813 | 6.824 | 6.660 | 6.679 | 2,341,937 | -0.10(-1.43%) |
May 06, 2003 | 6.757 | 6.802 | 6.664 | 6.776 | 3,190,718 | +0.01(+0.11%) |
May 05, 2003 | 6.768 | 6.802 | 6.739 | 6.768 | 2,207,636 | -0.00(-0.05%) |
May 02, 2003 | 6.724 | 6.783 | 6.668 | 6.772 | 3,038,690 | +0.05(+0.72%) |
May 01, 2003 | 6.534 | 6.761 | 6.534 | 6.724 | 5,751,298 | +0.28(+4.33%) |
Apr 30, 2003 | 6.441 | 6.571 | 6.426 | 6.444 | 2,614,836 | -0.06(-0.86%) |
Apr 29, 2003 | 6.478 | 6.515 | 6.441 | 6.500 | 2,487,519 | +0.02(+0.34%) |
Apr 28, 2003 | 6.504 | 6.515 | 6.433 | 6.478 | 4,818,444 | +0.03(+0.40%) |
Apr 25, 2003 | 6.571 | 6.653 | 6.441 | 6.452 | 4,745,922 | -0.14(-2.09%) |
Apr 24, 2003 | 6.701 | 6.865 | 6.579 | 6.590 | 3,971,543 | -0.28(-4.01%) |
Apr 23, 2003 | 6.832 | 6.928 | 6.739 | 6.865 | 9,671,539 | +0.10(+1.43%) |
Apr 22, 2003 | 6.802 | 6.802 | 6.701 | 6.768 | 5,664,271 | -0.04(-0.55%) |
Apr 21, 2003 | 6.776 | 6.906 | 6.727 | 6.806 | 7,086,516 | +0.04(+0.61%) |
Apr 17, 2003 | 6.955 | 6.962 | 6.750 | 6.765 | 5,742,434 | -0.19(-2.73%) |
Apr 16, 2003 | 6.962 | 6.981 | 6.917 | 6.955 | 2,705,624 | +0.01(+0.16%) |
Apr 15, 2003 | 6.727 | 6.992 | 6.720 | 6.943 | 3,621,824 | +0.13(+1.91%) |
Apr 14, 2003 | 6.888 | 6.895 | 6.787 | 6.813 | 2,974,763 | -0.07(-1.03%) |
Apr 11, 2003 | 6.884 | 6.943 | 6.776 | 6.884 | 7,087,859 | -0.03(-0.48%) |
Apr 10, 2003 | 6.917 | 7.007 | 6.869 | 6.917 | 3,979,601 | +0.05(+0.70%) |
Apr 09, 2003 | 6.735 | 6.925 | 6.720 | 6.869 | 6,069,591 | +0.13(+1.99%) |
Apr 08, 2003 | 6.590 | 6.768 | 6.534 | 6.735 | 4,689,784 | +0.15(+2.20%) |
Apr 07, 2003 | 6.526 | 6.619 | 6.430 | 6.590 | 3,241,484 | +0.11(+1.67%) |
Apr 04, 2003 | 6.459 | 6.631 | 6.459 | 6.482 | 5,498,275 | +0.02(+0.35%) |
Apr 03, 2003 | 6.519 | 6.549 | 6.422 | 6.459 | 3,154,994 | -0.06(-0.91%) |
Apr 02, 2003 | 6.344 | 6.526 | 6.318 | 6.519 | 2,666,408 | +0.17(+2.76%) |
Apr 01, 2003 | 6.348 | 6.359 | 6.225 | 6.344 | 2,912,447 | -0.00(-0.06%) |
Mar 31, 2003 | 6.463 | 6.511 | 6.303 | 6.348 | 3,117,927 | -0.11(-1.67%) |
Mar 28, 2003 | 6.087 | 6.504 | 6.083 | 6.456 | 2,828,375 | +0.34(+5.60%) |
Mar 27, 2003 | 6.273 | 6.329 | 6.109 | 6.113 | 4,551,723 | -0.21(-3.30%) |
Mar 26, 2003 | 6.292 | 6.381 | 6.251 | 6.322 | 3,236,649 | +0.06(+1.01%) |
Mar 25, 2003 | 6.180 | 6.299 | 6.180 | 6.258 | 2,859,801 | +0.03(+0.54%) |
Mar 24, 2003 | 6.515 | 6.530 | 6.225 | 6.225 | 2,244,972 | -0.29(-4.40%) |
Mar 21, 2003 | 6.422 | 6.552 | 6.310 | 6.511 | 4,629,617 | +0.14(+2.16%) |
Mar 20, 2003 | 6.441 | 6.471 | 6.333 | 6.374 | 2,338,714 | -0.07(-1.15%) |
Mar 19, 2003 | 6.579 | 6.586 | 6.325 | 6.448 | 4,347,317 | -0.13(-1.98%) |
Mar 18, 2003 | 6.385 | 6.579 | 6.385 | 6.579 | 2,709,116 | +0.16(+2.43%) |
Mar 17, 2003 | 6.396 | 6.471 | 6.333 | 6.422 | 2,321,792 | +0.06(+0.88%) |
Mar 14, 2003 | 6.258 | 6.426 | 6.236 | 6.366 | 2,426,547 | +0.11(+1.73%) |
Mar 13, 2003 | 6.072 | 6.299 | 6.013 | 6.258 | 4,785,406 | +0.21(+3.45%) |
Mar 12, 2003 | 5.975 | 6.121 | 5.964 | 6.050 | 3,247,662 | +0.03(+0.43%) |
Mar 11, 2003 | 5.998 | 6.169 | 5.987 | 6.024 | 4,527,549 | +0.06(+1.06%) |
Mar 10, 2003 | 6.322 | 6.322 | 5.960 | 5.960 | 9,537,238 | -0.38(-5.99%) |
Mar 07, 2003 | 6.415 | 6.422 | 6.273 | 6.340 | 4,078,447 | +0.04(+0.59%) |
Mar 06, 2003 | 6.422 | 6.422 | 6.288 | 6.303 | 5,388,954 | -0.04(-0.70%) |
Mar 05, 2003 | 6.314 | 6.366 | 6.292 | 6.348 | 2,766,328 | +0.04(+0.59%) |
Mar 04, 2003 | 6.355 | 6.385 | 6.292 | 6.310 | 7,040,854 | -0.01(-0.12%) |
Mar 03, 2003 | 6.340 | 6.404 | 6.270 | 6.318 | 2,786,741 | -0.02(-0.29%) |
Feb 28, 2003 | 6.351 | 6.392 | 6.292 | 6.337 | 2,862,487 | -0.02(-0.29%) |
Feb 27, 2003 | 6.322 | 6.377 | 6.221 | 6.355 | 7,699,197 | +0.03(+0.47%) |
Feb 26, 2003 | 6.247 | 6.348 | 6.113 | 6.325 | 4,105,038 | +0.06(+0.95%) |
Feb 25, 2003 | 6.273 | 6.459 | 6.176 | 6.266 | 4,748,876 | -0.03(-0.41%) |
Feb 24, 2003 | 6.441 | 6.504 | 6.292 | 6.292 | 3,267,807 | -0.13(-1.97%) |
Feb 21, 2003 | 6.497 | 6.515 | 6.385 | 6.418 | 3,860,879 | -0.01(-0.17%) |
Feb 20, 2003 | 6.459 | 6.515 | 6.430 | 6.430 | 4,497,465 | +0.06(+0.88%) |
Feb 19, 2003 | 6.195 | 6.497 | 6.195 | 6.374 | 4,907,620 | +0.18(+2.88%) |
Feb 18, 2003 | 6.292 | 6.292 | 6.128 | 6.195 | 3,737,323 | -0.10(-1.54%) |
Feb 14, 2003 | 6.292 | 6.325 | 6.206 | 6.292 | 3,785,134 | +0.03(+0.48%) |
Feb 13, 2003 | 6.236 | 6.266 | 6.135 | 6.262 | 6,714,503 | +0.13(+2.19%) |
Feb 12, 2003 | 6.236 | 6.281 | 6.128 | 6.128 | 6,202,280 | -0.13(-2.08%) |
Feb 11, 2003 | 6.236 | 6.325 | 6.236 | 6.258 | 7,500,163 | +0.03(+0.54%) |
Feb 10, 2003 | 6.329 | 6.348 | 6.210 | 6.225 | 7,670,456 | -0.08(-1.30%) |
Feb 07, 2003 | 6.329 | 6.363 | 6.292 | 6.307 | 10,723,651 | +0.04(+0.59%) |
Feb 06, 2003 | 6.329 | 6.430 | 6.236 | 6.270 | 36,161,032 | -0.49(-7.27%) |
Feb 05, 2003 | 7.048 | 7.074 | 6.746 | 6.761 | 4,116,320 | -0.30(-4.27%) |
Feb 04, 2003 | 6.943 | 7.118 | 6.943 | 7.062 | 5,002,168 | +0.24(+3.49%) |
Feb 03, 2003 | 6.973 | 6.999 | 6.746 | 6.824 | 4,722,016 | -0.16(-2.34%) |
Jan 31, 2003 | 7.025 | 7.036 | 6.906 | 6.988 | 2,850,669 | -0.06(-0.85%) |
Jan 30, 2003 | 7.018 | 7.074 | 6.943 | 7.048 | 4,074,418 | +0.03(+0.42%) |
Jan 29, 2003 | 7.014 | 7.051 | 6.943 | 7.018 | 8,361,837 | +0.04(+0.59%) |
Jan 28, 2003 | 7.003 | 7.036 | 6.891 | 6.977 | 5,395,401 | -0.03(-0.37%) |
Jan 27, 2003 | 6.947 | 7.185 | 6.947 | 7.003 | 6,329,060 | +0.09(+1.24%) |
Jan 24, 2003 | 7.029 | 7.144 | 6.869 | 6.917 | 7,055,627 | -0.11(-1.59%) |
Jan 23, 2003 | 6.791 | 7.048 | 6.791 | 7.029 | 3,739,471 | +0.24(+3.51%) |
Jan 22, 2003 | 6.552 | 6.888 | 6.549 | 6.791 | 4,995,721 | +0.23(+3.46%) |
Jan 21, 2003 | 6.794 | 6.813 | 6.549 | 6.564 | 4,548,768 | -0.25(-3.66%) |
Jan 17, 2003 | 6.832 | 7.085 | 6.794 | 6.813 | 6,592,289 | -0.01(-0.16%) |
Jan 16, 2003 | 6.404 | 6.828 | 6.366 | 6.824 | 13,315,388 | +0.50(+7.82%) |
Jan 15, 2003 | 6.329 | 6.452 | 6.303 | 6.329 | 3,019,350 | +0.01(+0.12%) |
Jan 14, 2003 | 6.478 | 6.489 | 6.322 | 6.322 | 2,237,183 | -0.12(-1.85%) |
Jan 13, 2003 | 6.657 | 6.660 | 6.444 | 6.441 | 3,445,621 | -0.22(-3.30%) |
Jan 10, 2003 | 6.329 | 6.683 | 6.310 | 6.660 | 4,987,932 | +0.33(+5.24%) |
Jan 09, 2003 | 6.366 | 6.422 | 6.255 | 6.329 | 3,516,532 | +0.14(+2.23%) |
Jan 08, 2003 | 6.366 | 6.366 | 6.169 | 6.191 | 6,903,061 | -0.16(-2.58%) |
Jan 07, 2003 | 6.545 | 6.545 | 6.329 | 6.355 | 3,001,623 | -0.20(-3.01%) |
Jan 06, 2003 | 6.608 | 6.664 | 6.534 | 6.552 | 5,641,171 | -0.00(-0.06%) |
Jan 03, 2003 | 6.441 | 6.582 | 6.333 | 6.556 | 2,997,862 | +0.06(+0.92%) |
Jan 02, 2003 | 6.124 | 6.497 | 6.124 | 6.497 | 2,382,227 | +0.25(+3.99%) |
Dec 31, 2002 | 6.232 | 6.314 | 6.202 | 6.247 | 2,363,425 | +0.04(+0.60%) |
Dec 30, 2002 | 6.217 | 6.255 | 6.165 | 6.210 | 3,094,290 | -0.01(-0.12%) |
Dec 27, 2002 | 6.255 | 6.288 | 6.191 | 6.217 | 2,257,596 | -0.06(-0.89%) |
Dec 26, 2002 | 6.139 | 6.281 | 6.135 | 6.273 | 1,914,861 | +0.14(+2.25%) |
Dec 24, 2002 | 6.143 | 6.199 | 6.132 | 6.135 | 774,647 | -0.04(-0.60%) |
Dec 23, 2002 | 6.143 | 6.210 | 6.113 | 6.173 | 1,773,039 | +0.09(+1.41%) |
Dec 20, 2002 | 6.124 | 6.147 | 6.013 | 6.087 | 3,058,566 | -0.02(-0.30%) |
Dec 19, 2002 | 6.087 | 6.150 | 6.024 | 6.106 | 4,441,596 | +0.08(+1.30%) |
Dec 18, 2002 | 5.949 | 6.068 | 5.841 | 6.028 | 7,491,568 | +0.03(+0.43%) |
Dec 17, 2002 | 6.143 | 6.240 | 5.968 | 6.001 | 5,565,157 | +0.04(+0.69%) |
Dec 16, 2002 | 5.823 | 5.979 | 5.786 | 5.960 | 4,218,925 | +0.20(+3.49%) |
Dec 13, 2002 | 5.678 | 5.789 | 5.659 | 5.759 | 3,579,653 | +0.07(+1.31%) |
Dec 12, 2002 | 5.376 | 5.707 | 5.346 | 5.685 | 6,350,817 | +0.35(+6.49%) |
Dec 11, 2002 | 5.342 | 5.350 | 5.212 | 5.339 | 1,973,684 | -0.01(-0.28%) |
Dec 10, 2002 | 5.398 | 5.458 | 5.309 | 5.354 | 2,863,293 | -0.01(-0.14%) |
Dec 09, 2002 | 5.424 | 5.424 | 5.287 | 5.361 | 2,327,970 | -0.09(-1.71%) |
Dec 06, 2002 | 5.510 | 5.584 | 5.335 | 5.454 | 3,874,041 | -0.08(-1.48%) |
Dec 05, 2002 | 5.670 | 5.704 | 5.480 | 5.536 | 4,198,512 | -0.12(-2.17%) |
Dec 04, 2002 | 5.622 | 5.659 | 5.540 | 5.659 | 3,860,342 | +0.04(+0.73%) |
Dec 03, 2002 | 5.603 | 5.670 | 5.547 | 5.618 | 2,850,669 | -0.00(-0.07%) |
Dec 02, 2002 | 5.771 | 5.830 | 5.566 | 5.622 | 3,408,554 | -0.15(-2.58%) |
Nov 29, 2002 | 5.804 | 5.845 | 5.707 | 5.771 | 1,054,530 | -0.03(-0.58%) |
Nov 27, 2002 | 5.529 | 5.808 | 5.473 | 5.804 | 2,754,778 | +0.30(+5.48%) |
Nov 26, 2002 | 5.424 | 5.566 | 5.342 | 5.503 | 2,676,615 | +0.07(+1.23%) |
Nov 25, 2002 | 5.529 | 5.532 | 5.275 | 5.436 | 3,404,794 | -0.13(-2.34%) |
Nov 22, 2002 | 5.659 | 5.696 | 5.544 | 5.566 | 2,796,680 | -0.13(-2.29%) |
Nov 21, 2002 | 5.387 | 5.715 | 5.324 | 5.696 | 4,497,197 | +0.41(+7.75%) |
Nov 20, 2002 | 5.119 | 5.361 | 5.100 | 5.287 | 2,910,567 | +0.17(+3.27%) |
Nov 19, 2002 | 5.100 | 5.272 | 5.100 | 5.119 | 2,239,331 | -0.04(-0.79%) |
Nov 18, 2002 | 5.134 | 5.249 | 5.082 | 5.160 | 2,277,204 | +0.03(+0.65%) |
Nov 15, 2002 | 4.896 | 5.127 | 4.896 | 5.127 | 1,484,024 | +0.15(+3.07%) |
Nov 14, 2002 | 4.877 | 5.082 | 4.847 | 4.974 | 1,642,767 | +0.21(+4.38%) |
Nov 13, 2002 | 4.724 | 4.873 | 4.710 | 4.765 | 1,502,826 | +0.04(+0.95%) |
Nov 12, 2002 | 4.765 | 4.844 | 4.672 | 4.721 | 2,994,639 | -0.07(-1.40%) |
Nov 11, 2002 | 4.844 | 4.844 | 4.728 | 4.788 | 3,164,395 | -0.06(-1.15%) |
Nov 08, 2002 | 5.056 | 5.130 | 4.795 | 4.844 | 3,672,590 | -0.21(-4.13%) |
Nov 07, 2002 | 5.324 | 5.324 | 4.996 | 5.052 | 2,504,173 | -0.12(-2.30%) |
Nov 06, 2002 | 5.194 | 5.194 | 4.840 | 5.171 | 4,208,181 | +0.12(+2.36%) |
Nov 05, 2002 | 5.026 | 5.100 | 4.896 | 5.052 | 3,975,035 | +0.06(+1.27%) |
Nov 04, 2002 | 4.784 | 5.007 | 4.765 | 4.989 | 3,153,383 | +0.23(+4.85%) |
Nov 01, 2002 | 4.579 | 4.765 | 4.579 | 4.758 | 5,303,539 | +0.22(+4.75%) |
Oct 31, 2002 | 4.669 | 4.691 | 4.542 | 4.542 | 2,052,385 | -0.13(-2.71%) |
Oct 30, 2002 | 4.598 | 4.684 | 4.505 | 4.669 | 2,718,248 | +0.03(+0.72%) |
Oct 29, 2002 | 4.710 | 4.721 | 4.561 | 4.635 | 1,857,111 | -0.06(-1.19%) |
Oct 28, 2002 | 4.598 | 4.788 | 4.598 | 4.691 | 2,161,705 | +0.13(+2.86%) |
Oct 25, 2002 | 4.605 | 4.758 | 4.546 | 4.561 | 2,133,234 | -0.18(-3.85%) |
Oct 24, 2002 | 4.691 | 4.896 | 4.691 | 4.743 | 3,762,571 | +0.01(+0.16%) |
Oct 23, 2002 | 4.739 | 4.821 | 4.587 | 4.736 | 2,401,835 | +0.00(+0.00%) |
Oct 22, 2002 | 4.542 | 4.788 | 4.542 | 4.736 | 2,285,799 | +0.22(+4.78%) |
Oct 21, 2002 | 4.505 | 4.654 | 4.494 | 4.520 | 3,034,661 | +0.01(+0.33%) |
Oct 18, 2002 | 4.531 | 4.672 | 4.475 | 4.505 | 4,184,007 | +0.01(+0.25%) |
Oct 17, 2002 | 4.404 | 4.523 | 4.300 | 4.494 | 2,782,712 | +0.20(+4.59%) |
Oct 16, 2002 | 4.617 | 4.617 | 4.296 | 4.296 | 4,932,600 | -0.26(-5.64%) |
Oct 15, 2002 | 4.188 | 4.553 | 4.133 | 4.553 | 10,326,658 | +0.49(+12.10%) |
Oct 14, 2002 | 4.430 | 4.430 | 3.704 | 4.062 | 19,836,498 | -0.54(-11.66%) |
Oct 11, 2002 | 4.129 | 4.635 | 4.095 | 4.598 | 4,746,190 | +0.50(+12.17%) |
Oct 10, 2002 | 3.909 | 4.099 | 3.816 | 4.099 | 8,553,887 | +0.20(+5.06%) |
Oct 09, 2002 | 3.946 | 4.125 | 3.898 | 3.902 | 5,519,763 | -0.22(-5.42%) |
Oct 08, 2002 | 4.170 | 4.255 | 4.002 | 4.125 | 3,896,872 | -0.05(-1.25%) |
Oct 07, 2002 | 4.423 | 4.542 | 4.170 | 4.177 | 5,289,840 | -0.29(-6.42%) |
Oct 04, 2002 | 4.635 | 4.728 | 4.449 | 4.464 | 4,405,066 | -0.23(-4.92%) |
Oct 03, 2002 | 4.844 | 4.870 | 4.691 | 4.695 | 3,515,995 | -0.11(-2.25%) |
Oct 02, 2002 | 5.026 | 5.063 | 4.803 | 4.803 | 2,565,682 | -0.22(-4.44%) |
Oct 01, 2002 | 4.922 | 5.026 | 4.844 | 5.026 | 2,419,026 | +0.01(+0.30%) |
Sep 30, 2002 | 5.138 | 5.138 | 4.859 | 5.011 | 6,257,880 | +0.19(+3.86%) |
Sep 27, 2002 | 4.732 | 4.851 | 4.732 | 4.825 | 4,857,123 | +0.09(+1.97%) |
Sep 26, 2002 | 4.672 | 4.818 | 4.635 | 4.732 | 6,827,853 | +0.10(+2.17%) |
Sep 25, 2002 | 4.654 | 4.762 | 4.542 | 4.631 | 6,519,230 | +0.09(+1.97%) |
Sep 24, 2002 | 4.672 | 4.691 | 4.375 | 4.542 | 6,027,152 | -0.22(-4.69%) |
Sep 23, 2002 | 4.914 | 4.914 | 4.728 | 4.765 | 18,748,394 | -0.26(-5.19%) |
Sep 20, 2002 | 5.037 | 5.067 | 4.970 | 5.026 | 3,284,460 | -0.01(-0.22%) |
Sep 19, 2002 | 4.907 | 5.078 | 4.836 | 5.037 | 590,923 | +0.12(+2.42%) |
Sep 18, 2002 | 4.944 | 5.141 | 4.866 | 4.918 | 4,573,748 | -0.04(-0.75%) |
Sep 17, 2002 | 5.138 | 5.246 | 4.952 | 4.955 | 3,222,413 | -0.35(-6.60%) |
Sep 16, 2002 | 5.287 | 5.417 | 5.156 | 5.305 | 2,453,407 | -0.06(-1.04%) |
Sep 13, 2002 | 5.387 | 5.454 | 5.246 | 5.361 | 2,988,730 | -0.04(-0.69%) |
Sep 12, 2002 | 5.454 | 5.491 | 5.283 | 5.398 | 564,063 | -0.18(-3.20%) |
Sep 11, 2002 | 5.525 | 5.584 | 5.398 | 5.577 | 4,057,227 | +0.24(+4.46%) |
Sep 10, 2002 | 5.711 | 5.715 | 5.287 | 5.339 | 4,526,206 | -0.39(-6.82%) |
Sep 09, 2002 | 5.584 | 5.815 | 5.584 | 5.730 | 3,676,887 | +0.15(+2.67%) |
Sep 06, 2002 | 5.361 | 5.584 | 5.268 | 5.581 | 3,427,894 | +0.22(+4.10%) |
Sep 05, 2002 | 5.302 | 5.488 | 5.287 | 5.361 | 3,709,657 | +0.06(+1.12%) |
Sep 04, 2002 | 5.491 | 5.491 | 5.249 | 5.302 | 4,801,791 | -0.17(-3.13%) |
Sep 03, 2002 | 5.510 | 5.618 | 5.324 | 5.473 | 349,182 | -0.63(-10.31%) |
Aug 30, 2002 | 6.098 | 6.180 | 6.076 | 6.102 | 1,536,938 | -0.00(-0.06%) |
Aug 29, 2002 | 6.180 | 6.206 | 6.001 | 6.106 | 4,001,089 | -0.07(-1.20%) |
Aug 28, 2002 | 6.273 | 6.385 | 6.180 | 6.180 | 2,053,996 | -0.21(-3.32%) |
Aug 27, 2002 | 6.217 | 6.430 | 6.188 | 6.392 | 3,190,718 | +0.17(+2.81%) |
Aug 26, 2002 | 6.024 | 6.229 | 6.024 | 6.217 | 1,829,177 | +0.20(+3.41%) |
Aug 23, 2002 | 6.180 | 6.180 | 5.957 | 6.013 | 1,712,872 | -0.18(-2.89%) |
Aug 22, 2002 | 5.975 | 6.217 | 5.975 | 6.191 | 3,088,112 | +0.22(+3.68%) |
Aug 21, 2002 | 5.893 | 5.990 | 5.782 | 5.972 | 3,537,752 | +0.09(+1.52%) |
Aug 20, 2002 | 5.797 | 5.920 | 5.756 | 5.882 | 4,179,441 | -0.04(-0.63%) |
Aug 16, 2002 | 6.013 | 6.050 | 5.849 | 5.920 | 1,604,357 | -0.11(-1.85%) |
Aug 15, 2002 | 5.856 | 6.050 | 5.856 | 6.031 | 2,125,176 | +0.18(+3.12%) |
Aug 14, 2002 | 5.826 | 5.931 | 5.640 | 5.849 | 4,866,524 | +0.05(+0.83%) |
Aug 13, 2002 | 5.752 | 6.068 | 5.752 | 5.800 | 2,256,790 | -0.10(-1.77%) |
Aug 12, 2002 | 5.845 | 6.068 | 5.826 | 5.905 | 2,377,661 | +0.30(+5.38%) |
Aug 07, 2002 | 5.622 | 5.659 | 5.454 | 5.603 | 2,101,539 | +0.17(+3.08%) |
Aug 06, 2002 | 5.235 | 5.469 | 5.235 | 5.436 | 3,411,240 | +0.20(+3.91%) |
Aug 05, 2002 | 5.566 | 5.622 | 5.220 | 5.231 | 3,105,572 | -0.24(-4.42%) |
Aug 02, 2002 | 5.547 | 5.640 | 5.380 | 5.473 | 3,077,637 | -0.07(-1.34%) |