Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.400 | 3.469 | 3.391 | 3.443 | 56,269,332 | +0.03(+0.81%) |
Aug 28, 2003 | 3.395 | 3.421 | 3.360 | 3.416 | 48,470,900 | +0.04(+1.28%) |
Aug 27, 2003 | 3.384 | 3.391 | 3.360 | 3.372 | 47,175,504 | -0.01(-0.31%) |
Aug 26, 2003 | 3.334 | 3.386 | 3.334 | 3.383 | 60,618,004 | +0.03(+0.93%) |
Aug 25, 2003 | 3.352 | 3.403 | 3.334 | 3.352 | 59,228,836 | -0.01(-0.26%) |
Aug 22, 2003 | 3.488 | 3.498 | 3.353 | 3.360 | 107,270,256 | -0.07(-1.97%) |
Aug 21, 2003 | 3.455 | 3.455 | 3.369 | 3.428 | 163,221,808 | +0.01(+0.20%) |
Aug 20, 2003 | 3.454 | 3.481 | 3.369 | 3.421 | 297,017,632 | -0.40(-10.45%) |
Aug 19, 2003 | 3.887 | 4.129 | 3.768 | 3.820 | 67,668,600 | -0.00(-0.09%) |
Aug 18, 2003 | 3.704 | 3.853 | 3.702 | 3.823 | 67,681,912 | +0.13(+3.41%) |
Aug 15, 2003 | 3.695 | 3.765 | 3.654 | 3.697 | 36,749,812 | +0.04(+1.18%) |
Aug 14, 2003 | 3.663 | 3.689 | 3.623 | 3.654 | 46,543,432 | +0.02(+0.48%) |
Aug 13, 2003 | 3.666 | 3.689 | 3.611 | 3.637 | 59,170,956 | +0.02(+0.48%) |
Aug 12, 2003 | 3.455 | 3.626 | 3.452 | 3.619 | 74,820,488 | +0.17(+4.96%) |
Aug 11, 2003 | 3.438 | 3.462 | 3.424 | 3.448 | 47,207,920 | -0.02(-0.60%) |
Aug 08, 2003 | 3.395 | 3.471 | 3.357 | 3.469 | 58,888,492 | +0.13(+3.99%) |
Aug 07, 2003 | 3.360 | 3.421 | 3.310 | 3.336 | 99,870,632 | -0.10(-2.92%) |
Aug 06, 2003 | 3.445 | 3.459 | 3.300 | 3.436 | 89,157,840 | -0.01(-0.40%) |
Aug 05, 2003 | 3.595 | 3.602 | 3.438 | 3.450 | 78,577,608 | -0.14(-3.99%) |
Aug 04, 2003 | 3.654 | 3.661 | 3.550 | 3.594 | 46,441,560 | -0.03(-0.81%) |
Aug 01, 2003 | 3.628 | 3.714 | 3.623 | 3.623 | 55,047,448 | -0.03(-0.94%) |
Jul 31, 2003 | 3.680 | 3.759 | 3.628 | 3.657 | 67,063,156 | +0.03(+0.71%) |
Jul 30, 2003 | 3.682 | 3.695 | 3.628 | 3.632 | 55,394,160 | -0.04(-1.18%) |
Jul 29, 2003 | 3.694 | 3.761 | 3.671 | 3.675 | 58,428,908 | -0.02(-0.51%) |
Jul 28, 2003 | 3.697 | 3.742 | 3.647 | 3.694 | 50,294,760 | -0.00(-0.09%) |
Jul 25, 2003 | 3.647 | 3.708 | 3.416 | 3.697 | 65,316,280 | +0.05(+1.42%) |
Jul 24, 2003 | 3.801 | 3.813 | 3.524 | 3.645 | 66,148,620 | -0.18(-4.65%) |
Jul 23, 2003 | 3.801 | 3.823 | 3.697 | 3.823 | 49,138,860 | +0.03(+0.73%) |
Jul 22, 2003 | 3.801 | 3.818 | 3.749 | 3.796 | 66,662,612 | +0.02(+0.64%) |
Jul 21, 2003 | 3.809 | 3.832 | 3.725 | 3.771 | 69,096,544 | -0.12(-3.19%) |
Jul 18, 2003 | 3.818 | 3.939 | 3.765 | 3.896 | 77,193,072 | +0.13(+3.39%) |
Jul 17, 2003 | 3.842 | 3.877 | 3.740 | 3.768 | 59,300,608 | -0.15(-3.92%) |
Jul 16, 2003 | 4.041 | 4.069 | 3.891 | 3.922 | 58,598,504 | -0.03(-0.87%) |
Jul 15, 2003 | 4.062 | 4.095 | 3.925 | 3.956 | 74,938,568 | -0.11(-2.64%) |
Jul 14, 2003 | 3.991 | 4.095 | 3.989 | 4.063 | 89,943,880 | +0.11(+2.89%) |
Jul 11, 2003 | 3.749 | 3.949 | 3.749 | 3.949 | 87,547,568 | +0.14(+3.67%) |
Jul 10, 2003 | 3.896 | 3.910 | 3.739 | 3.809 | 92,231,952 | -0.15(-3.84%) |
Jul 09, 2003 | 3.844 | 4.000 | 3.820 | 3.962 | 113,049,768 | +0.14(+3.71%) |
Jul 08, 2003 | 3.809 | 3.853 | 3.778 | 3.820 | 83,299,032 | +0.01(+0.27%) |
Jul 07, 2003 | 3.765 | 3.818 | 3.714 | 3.809 | 83,368,496 | +0.13(+3.52%) |
Jul 03, 2003 | 3.628 | 3.720 | 3.628 | 3.680 | 30,834,280 | -0.04(-1.21%) |
Jul 02, 2003 | 3.680 | 3.737 | 3.656 | 3.725 | 74,976,768 | +0.07(+1.79%) |
Jul 01, 2003 | 3.680 | 3.680 | 3.604 | 3.659 | 64,573,652 | -0.02(-0.56%) |
Jun 30, 2003 | 3.657 | 3.713 | 3.644 | 3.680 | 113,102,440 | +0.07(+1.96%) |
Jun 27, 2003 | 3.695 | 3.723 | 3.594 | 3.609 | 61,468,288 | -0.07(-1.93%) |
Jun 26, 2003 | 3.576 | 3.801 | 3.507 | 3.680 | 56,849,888 | +0.09(+2.40%) |
Jun 25, 2003 | 3.637 | 3.714 | 3.587 | 3.594 | 100,774,744 | -0.05(-1.47%) |
Jun 24, 2003 | 3.585 | 3.671 | 3.585 | 3.647 | 65,529,864 | -0.04(-1.22%) |
Jun 23, 2003 | 3.749 | 3.761 | 3.635 | 3.692 | 44,648,380 | -0.06(-1.52%) |
Jun 20, 2003 | 3.782 | 3.797 | 3.714 | 3.749 | 79,168,000 | +0.02(+0.46%) |
Jun 19, 2003 | 3.809 | 3.844 | 3.713 | 3.732 | 53,497,368 | -0.06(-1.68%) |
Jun 18, 2003 | 3.749 | 3.809 | 3.723 | 3.796 | 66,748,856 | +0.06(+1.52%) |
Jun 17, 2003 | 3.723 | 3.746 | 3.663 | 3.739 | 60,080,860 | +0.04(+1.22%) |
Jun 16, 2003 | 3.628 | 3.697 | 3.595 | 3.694 | 46,629,676 | +0.07(+1.86%) |
Jun 13, 2003 | 3.628 | 3.697 | 3.552 | 3.626 | 45,859,268 | -0.04(-1.18%) |
Jun 12, 2003 | 3.706 | 3.714 | 3.614 | 3.670 | 66,522,536 | +0.01(+0.19%) |
Jun 11, 2003 | 3.637 | 3.676 | 3.619 | 3.663 | 108,215,464 | -0.07(-1.94%) |
Jun 10, 2003 | 3.749 | 3.775 | 3.687 | 3.735 | 57,263,168 | +0.02(+0.42%) |
Jun 09, 2003 | 3.714 | 3.809 | 3.692 | 3.720 | 67,147,080 | -0.09(-2.27%) |
Jun 06, 2003 | 3.835 | 3.939 | 3.785 | 3.806 | 127,754,664 | +0.02(+0.59%) |
Jun 05, 2003 | 3.626 | 3.784 | 3.576 | 3.784 | 119,778,536 | +0.15(+4.09%) |
Jun 04, 2003 | 3.466 | 3.673 | 3.466 | 3.635 | 135,366,720 | +0.17(+4.83%) |
Jun 03, 2003 | 3.421 | 3.498 | 3.421 | 3.467 | 85,559,320 | +0.00(+0.10%) |
Jun 02, 2003 | 3.421 | 3.559 | 3.407 | 3.464 | 122,614,176 | +0.10(+2.82%) |
May 30, 2003 | 3.295 | 3.378 | 3.295 | 3.369 | 64,295,820 | +0.08(+2.31%) |
May 29, 2003 | 3.315 | 3.386 | 3.272 | 3.293 | 62,254,324 | -0.06(-1.65%) |
May 28, 2003 | 3.246 | 3.410 | 3.217 | 3.348 | 106,792,152 | +0.12(+3.75%) |
May 27, 2003 | 3.175 | 3.246 | 3.131 | 3.227 | 73,613,072 | +0.03(+1.03%) |
May 23, 2003 | 3.179 | 3.196 | 3.153 | 3.194 | 53,528,044 | +0.01(+0.16%) |
May 22, 2003 | 3.106 | 3.194 | 3.087 | 3.189 | 122,284,824 | +0.09(+2.90%) |
May 21, 2003 | 3.170 | 3.196 | 3.080 | 3.099 | 196,850,064 | +0.15(+5.22%) |
May 20, 2003 | 2.932 | 3.013 | 2.911 | 2.946 | 89,169,416 | +0.03(+1.01%) |
May 19, 2003 | 3.058 | 3.058 | 2.890 | 2.916 | 83,485,992 | -0.18(-5.96%) |
May 16, 2003 | 3.153 | 3.153 | 3.023 | 3.101 | 97,830,872 | +0.06(+1.81%) |
May 15, 2003 | 3.049 | 3.089 | 3.003 | 3.046 | 59,399,008 | +0.04(+1.21%) |
May 14, 2003 | 2.994 | 3.023 | 2.982 | 3.010 | 49,335,080 | +0.02(+0.81%) |
May 13, 2003 | 3.008 | 3.008 | 2.963 | 2.985 | 48,395,076 | -0.02(-0.75%) |
May 12, 2003 | 2.996 | 3.032 | 2.980 | 3.008 | 64,698,100 | +0.01(+0.40%) |
May 09, 2003 | 2.972 | 3.001 | 2.956 | 2.996 | 45,252,668 | +0.04(+1.46%) |
May 08, 2003 | 2.972 | 2.972 | 2.918 | 2.953 | 47,769,952 | -0.02(-0.75%) |
May 07, 2003 | 2.951 | 3.029 | 2.946 | 2.975 | 51,976,232 | -0.02(-0.63%) |
May 06, 2003 | 2.911 | 3.039 | 2.904 | 2.994 | 80,889,992 | +0.09(+3.15%) |
May 05, 2003 | 2.892 | 2.953 | 2.885 | 2.902 | 60,855,896 | +0.03(+0.90%) |
May 02, 2003 | 2.844 | 2.916 | 2.826 | 2.877 | 63,105,768 | +0.02(+0.60%) |
May 01, 2003 | 2.816 | 2.875 | 2.801 | 2.859 | 52,696,860 | +0.04(+1.53%) |
Apr 30, 2003 | 2.807 | 2.842 | 2.794 | 2.816 | 60,509,184 | -0.03(-1.21%) |
Apr 29, 2003 | 2.826 | 2.871 | 2.783 | 2.851 | 64,445,156 | +0.07(+2.42%) |
Apr 28, 2003 | 2.721 | 2.806 | 2.695 | 2.783 | 67,504,792 | +0.04(+1.64%) |
Apr 25, 2003 | 2.730 | 2.764 | 2.695 | 2.738 | 72,053,736 | +0.01(+0.32%) |
Apr 24, 2003 | 2.756 | 2.761 | 2.706 | 2.730 | 68,524,672 | -0.05(-1.68%) |
Apr 23, 2003 | 2.730 | 2.799 | 2.712 | 2.776 | 80,111,480 | +0.04(+1.52%) |
Apr 22, 2003 | 2.661 | 2.766 | 2.636 | 2.735 | 79,345,696 | +0.07(+2.79%) |
Apr 21, 2003 | 2.650 | 2.676 | 2.635 | 2.661 | 48,381,764 | +0.02(+0.65%) |
Apr 17, 2003 | 2.688 | 2.712 | 2.626 | 2.643 | 91,509,008 | -0.05(-1.86%) |
Apr 16, 2003 | 2.680 | 2.766 | 2.674 | 2.693 | 71,562,320 | +0.00(+0.13%) |
Apr 15, 2003 | 2.636 | 2.706 | 2.636 | 2.690 | 78,029,464 | -0.06(-2.01%) |
Apr 14, 2003 | 2.662 | 2.750 | 2.652 | 2.745 | 46,450,824 | +0.10(+3.86%) |
Apr 11, 2003 | 2.756 | 2.764 | 2.626 | 2.643 | 71,118,944 | -0.05(-1.73%) |
Apr 10, 2003 | 2.654 | 2.712 | 2.633 | 2.690 | 50,794,284 | +0.04(+1.37%) |
Apr 09, 2003 | 2.721 | 2.723 | 2.642 | 2.654 | 70,589,320 | -0.07(-2.48%) |
Apr 08, 2003 | 2.754 | 2.783 | 2.695 | 2.721 | 60,057,128 | -0.08(-2.84%) |
Apr 07, 2003 | 2.889 | 2.927 | 2.795 | 2.801 | 58,083,932 | -0.02(-0.61%) |
Apr 04, 2003 | 2.866 | 2.871 | 2.792 | 2.818 | 64,545,292 | -0.01(-0.31%) |
Apr 03, 2003 | 2.799 | 2.859 | 2.775 | 2.826 | 48,932,800 | +0.06(+2.31%) |
Apr 02, 2003 | 2.733 | 2.792 | 2.733 | 2.763 | 73,288,352 | +0.06(+2.37%) |
Apr 01, 2003 | 2.712 | 2.745 | 2.674 | 2.699 | 50,025,032 | +0.01(+0.45%) |
Mar 31, 2003 | 2.721 | 2.909 | 2.678 | 2.687 | 78,767,456 | -0.12(-4.31%) |
Mar 28, 2003 | 2.840 | 2.856 | 2.794 | 2.807 | 41,194,564 | -0.03(-1.16%) |
Mar 27, 2003 | 2.816 | 2.894 | 2.799 | 2.840 | 55,483,876 | -0.02(-0.84%) |
Mar 26, 2003 | 2.852 | 2.883 | 2.814 | 2.864 | 54,764,984 | +0.01(+0.42%) |
Mar 25, 2003 | 2.821 | 2.885 | 2.737 | 2.852 | 98,083,232 | -0.01(-0.24%) |
Mar 24, 2003 | 2.978 | 2.978 | 2.825 | 2.859 | 56,126,944 | -0.17(-5.48%) |
Mar 21, 2003 | 3.075 | 3.075 | 2.985 | 3.025 | 77,282,208 | +0.06(+1.98%) |
Mar 20, 2003 | 2.930 | 2.996 | 2.887 | 2.966 | 54,909,688 | +0.04(+1.24%) |
Mar 19, 2003 | 2.892 | 2.963 | 2.868 | 2.930 | 69,553,232 | +0.04(+1.31%) |
Mar 18, 2003 | 2.861 | 2.902 | 2.826 | 2.892 | 52,196,184 | +0.06(+2.07%) |
Mar 17, 2003 | 2.678 | 2.868 | 2.678 | 2.833 | 83,394,536 | +0.13(+4.73%) |
Mar 14, 2003 | 2.654 | 2.742 | 2.617 | 2.706 | 95,771,432 | +0.11(+4.40%) |
Mar 13, 2003 | 2.712 | 2.712 | 2.450 | 2.591 | 232,332,256 | -0.10(-3.66%) |
Mar 12, 2003 | 2.661 | 2.709 | 2.643 | 2.690 | 49,343,760 | +0.03(+1.04%) |
Mar 11, 2003 | 2.661 | 2.707 | 2.655 | 2.662 | 37,794,004 | -0.01(-0.52%) |
Mar 10, 2003 | 2.661 | 2.699 | 2.638 | 2.676 | 43,658,600 | -0.05(-1.96%) |
Mar 07, 2003 | 2.617 | 2.740 | 2.612 | 2.730 | 62,322,624 | +0.04(+1.61%) |
Mar 06, 2003 | 2.647 | 2.700 | 2.621 | 2.687 | 54,953,100 | -0.00(-0.06%) |
Mar 05, 2003 | 2.685 | 2.695 | 2.617 | 2.688 | 59,724,304 | +0.00(+0.13%) |
Mar 04, 2003 | 2.761 | 2.761 | 2.685 | 2.685 | 50,818,592 | -0.06(-2.02%) |
Mar 03, 2003 | 2.782 | 2.799 | 2.721 | 2.740 | 54,171,112 | +0.00(+0.06%) |
Feb 28, 2003 | 2.685 | 2.769 | 2.685 | 2.738 | 67,815,616 | +0.05(+1.99%) |
Feb 27, 2003 | 2.676 | 2.738 | 2.572 | 2.685 | 162,138,848 | +0.03(+1.11%) |
Feb 26, 2003 | 2.902 | 2.932 | 2.623 | 2.655 | 323,452,864 | -0.49(-15.46%) |
Feb 25, 2003 | 3.067 | 3.144 | 2.982 | 3.141 | 70,275,024 | +0.07(+2.42%) |
Feb 24, 2003 | 3.139 | 3.162 | 3.060 | 3.067 | 48,675,224 | -0.07(-2.31%) |
Feb 21, 2003 | 3.110 | 3.186 | 3.061 | 3.139 | 44,522,776 | +0.05(+1.68%) |
Feb 20, 2003 | 3.118 | 3.120 | 3.065 | 3.087 | 42,410,084 | +0.01(+0.34%) |
Feb 19, 2003 | 3.150 | 3.170 | 3.035 | 3.077 | 50,218,936 | -0.11(-3.42%) |
Feb 18, 2003 | 3.094 | 3.196 | 3.084 | 3.186 | 49,133,072 | +0.11(+3.65%) |
Feb 14, 2003 | 2.980 | 3.101 | 2.980 | 3.074 | 79,804,704 | +0.15(+4.96%) |
Feb 13, 2003 | 2.873 | 2.977 | 2.873 | 2.928 | 49,648,220 | +0.06(+1.99%) |
Feb 12, 2003 | 2.913 | 2.951 | 2.870 | 2.871 | 49,233,784 | -0.04(-1.37%) |
Feb 11, 2003 | 2.915 | 2.989 | 2.863 | 2.911 | 55,420,784 | +0.04(+1.26%) |
Feb 10, 2003 | 2.816 | 2.882 | 2.773 | 2.875 | 57,313,524 | +0.03(+0.97%) |
Feb 07, 2003 | 2.942 | 2.963 | 2.806 | 2.847 | 69,164,272 | -0.10(-3.23%) |
Feb 06, 2003 | 2.958 | 2.978 | 2.911 | 2.942 | 38,297,576 | -0.01(-0.47%) |
Feb 05, 2003 | 3.023 | 3.041 | 2.944 | 2.956 | 64,064,872 | -0.07(-2.23%) |
Feb 04, 2003 | 2.946 | 3.027 | 2.916 | 3.023 | 77,615,608 | +0.00(+0.11%) |
Feb 03, 2003 | 3.013 | 3.092 | 3.006 | 3.020 | 69,353,544 | +0.01(+0.40%) |
Jan 31, 2003 | 3.020 | 3.020 | 2.897 | 3.008 | 153,788,800 | -0.14(-4.34%) |
Jan 30, 2003 | 3.319 | 3.327 | 3.101 | 3.144 | 60,496,452 | -0.19(-5.65%) |
Jan 29, 2003 | 3.243 | 3.341 | 3.139 | 3.333 | 57,887,132 | +0.09(+2.72%) |
Jan 28, 2003 | 3.205 | 3.279 | 3.134 | 3.245 | 46,534,752 | +0.07(+2.23%) |
Jan 27, 2003 | 3.196 | 3.265 | 3.118 | 3.174 | 65,315,120 | -0.07(-2.03%) |
Jan 24, 2003 | 3.421 | 3.421 | 3.212 | 3.239 | 63,151,496 | -0.15(-4.34%) |
Jan 23, 2003 | 3.308 | 3.445 | 3.307 | 3.386 | 46,743,704 | +0.11(+3.43%) |
Jan 22, 2003 | 3.272 | 3.369 | 3.248 | 3.274 | 52,039,900 | +0.00(+0.11%) |
Jan 21, 2003 | 3.274 | 3.369 | 3.248 | 3.270 | 45,172,212 | -0.05(-1.56%) |
Jan 17, 2003 | 3.315 | 3.409 | 3.270 | 3.322 | 61,206,084 | -0.13(-3.80%) |
Jan 16, 2003 | 3.490 | 3.526 | 3.447 | 3.454 | 43,728,636 | -0.04(-1.28%) |
Jan 15, 2003 | 3.559 | 3.559 | 3.464 | 3.498 | 43,230,272 | -0.06(-1.70%) |
Jan 14, 2003 | 3.498 | 3.571 | 3.481 | 3.559 | 58,021,420 | +0.04(+1.18%) |
Jan 13, 2003 | 3.602 | 3.663 | 3.509 | 3.518 | 91,831,984 | -0.08(-2.35%) |
Jan 10, 2003 | 3.498 | 3.642 | 3.455 | 3.602 | 97,512,520 | +0.06(+1.81%) |
Jan 09, 2003 | 3.405 | 3.569 | 3.403 | 3.538 | 100,862,728 | +0.17(+5.03%) |
Jan 08, 2003 | 3.445 | 3.504 | 3.369 | 3.369 | 89,279,976 | -0.08(-2.26%) |
Jan 07, 2003 | 3.398 | 3.488 | 3.390 | 3.447 | 90,434,720 | +0.05(+1.53%) |
Jan 06, 2003 | 3.274 | 3.441 | 3.267 | 3.395 | 68,656,648 | +0.19(+5.82%) |
Jan 03, 2003 | 3.170 | 3.239 | 3.155 | 3.208 | 35,869,428 | +0.06(+2.03%) |
Jan 02, 2003 | 3.046 | 3.205 | 3.037 | 3.144 | 60,527,128 | +0.15(+4.84%) |
Dec 31, 2002 | 2.984 | 3.020 | 2.968 | 2.999 | 37,153,248 | -0.01(-0.46%) |
Dec 30, 2002 | 3.049 | 3.056 | 2.966 | 3.013 | 58,231,532 | -0.09(-2.79%) |
Dec 27, 2002 | 3.131 | 3.186 | 3.067 | 3.099 | 33,370,086 | -0.06(-1.91%) |
Dec 26, 2002 | 3.170 | 3.239 | 3.127 | 3.160 | 34,520,780 | -0.02(-0.71%) |
Dec 24, 2002 | 3.213 | 3.238 | 3.167 | 3.182 | 22,865,676 | -0.04(-1.39%) |
Dec 23, 2002 | 3.231 | 3.288 | 3.220 | 3.227 | 60,612,216 | -0.04(-1.22%) |
Dec 20, 2002 | 3.283 | 3.284 | 3.227 | 3.267 | 111,199,280 | -0.01(-0.21%) |
Dec 19, 2002 | 3.222 | 3.308 | 3.217 | 3.274 | 68,670,536 | +0.02(+0.53%) |
Dec 18, 2002 | 3.281 | 3.281 | 3.174 | 3.257 | 78,560,240 | -0.02(-0.74%) |
Dec 17, 2002 | 3.291 | 3.378 | 3.274 | 3.281 | 88,782,768 | +0.01(+0.21%) |
Dec 16, 2002 | 3.267 | 3.283 | 3.222 | 3.274 | 51,576,844 | +0.06(+1.99%) |
Dec 13, 2002 | 3.213 | 3.246 | 3.153 | 3.210 | 46,530,700 | -0.03(-0.96%) |
Dec 12, 2002 | 3.179 | 3.289 | 3.162 | 3.241 | 60,657,364 | +0.09(+2.91%) |
Dec 11, 2002 | 3.148 | 3.194 | 3.118 | 3.150 | 65,570,380 | -0.08(-2.41%) |
Dec 10, 2002 | 3.153 | 3.248 | 3.110 | 3.227 | 45,903,840 | +0.11(+3.61%) |
Dec 09, 2002 | 3.082 | 3.205 | 3.082 | 3.115 | 47,852,724 | -0.14(-4.25%) |
Dec 06, 2002 | 3.096 | 3.300 | 3.075 | 3.253 | 64,152,852 | +0.10(+3.12%) |
Dec 05, 2002 | 3.188 | 3.217 | 3.146 | 3.155 | 41,927,928 | -0.02(-0.60%) |
Dec 04, 2002 | 3.136 | 3.238 | 3.092 | 3.174 | 105,985,272 | -0.15(-4.47%) |
Dec 03, 2002 | 3.421 | 3.421 | 3.291 | 3.322 | 68,357,976 | -0.10(-3.03%) |
Dec 02, 2002 | 3.452 | 3.566 | 3.317 | 3.426 | 101,282,952 | +0.06(+1.80%) |
Nov 29, 2002 | 3.378 | 3.428 | 3.353 | 3.365 | 33,597,564 | -0.02(-0.56%) |
Nov 27, 2002 | 3.283 | 3.405 | 3.239 | 3.384 | 94,094,592 | +0.15(+4.48%) |
Nov 26, 2002 | 3.300 | 3.327 | 3.239 | 3.239 | 113,186,368 | -0.09(-2.80%) |
Nov 25, 2002 | 3.307 | 3.357 | 3.239 | 3.333 | 75,588,008 | +0.02(+0.73%) |
Nov 22, 2002 | 3.213 | 3.308 | 3.213 | 3.308 | 103,584,336 | +0.03(+0.84%) |
Nov 21, 2002 | 3.165 | 3.365 | 3.165 | 3.281 | 309,833,824 | +0.37(+12.70%) |
Nov 20, 2002 | 2.828 | 2.989 | 2.816 | 2.911 | 115,340,152 | +0.05(+1.81%) |
Nov 19, 2002 | 2.842 | 2.985 | 2.837 | 2.859 | 42,926,972 | -0.05(-1.84%) |
Nov 18, 2002 | 2.937 | 3.006 | 2.885 | 2.913 | 58,585,768 | -0.01(-0.24%) |
Nov 15, 2002 | 2.920 | 2.975 | 2.856 | 2.920 | 86,664,288 | +0.00(+0.00%) |
Nov 14, 2002 | 2.825 | 2.940 | 2.816 | 2.920 | 85,583,632 | +0.14(+4.90%) |
Nov 13, 2002 | 2.669 | 2.851 | 2.652 | 2.783 | 100,833,208 | +0.11(+3.94%) |
Nov 12, 2002 | 2.598 | 2.709 | 2.595 | 2.678 | 124,439,768 | +0.11(+4.38%) |
Nov 11, 2002 | 2.721 | 2.761 | 2.496 | 2.566 | 217,884,352 | -0.32(-10.97%) |
Nov 08, 2002 | 2.885 | 2.937 | 2.832 | 2.882 | 68,456,952 | -0.01(-0.24%) |
Nov 07, 2002 | 2.963 | 3.022 | 2.866 | 2.889 | 67,758,320 | -0.14(-4.51%) |
Nov 06, 2002 | 3.004 | 3.030 | 2.911 | 3.025 | 78,110,496 | +0.06(+2.16%) |
Nov 05, 2002 | 3.006 | 3.022 | 2.885 | 2.961 | 96,209,600 | -0.10(-3.16%) |
Nov 04, 2002 | 2.954 | 3.113 | 2.913 | 3.058 | 121,034,000 | +0.24(+8.52%) |
Nov 01, 2002 | 2.695 | 2.844 | 2.673 | 2.818 | 60,272,448 | +0.09(+3.23%) |
Oct 31, 2002 | 2.699 | 2.851 | 2.695 | 2.730 | 93,614,752 | +0.03(+0.96%) |
Oct 30, 2002 | 2.609 | 2.752 | 2.574 | 2.704 | 73,054,512 | +0.11(+4.33%) |
Oct 29, 2002 | 2.669 | 2.669 | 2.547 | 2.591 | 64,916,316 | -0.05(-1.77%) |
Oct 28, 2002 | 2.661 | 2.763 | 2.624 | 2.638 | 119,996,752 | +0.11(+4.45%) |
Oct 25, 2002 | 2.401 | 2.528 | 2.396 | 2.526 | 43,267,316 | +0.14(+5.94%) |
Oct 24, 2002 | 2.469 | 2.500 | 2.351 | 2.384 | 48,140,976 | -0.10(-4.10%) |
Oct 23, 2002 | 2.396 | 2.486 | 2.350 | 2.486 | 49,131,336 | +0.09(+3.67%) |
Oct 22, 2002 | 2.351 | 2.415 | 2.336 | 2.398 | 49,850,228 | -0.02(-0.72%) |
Oct 21, 2002 | 2.246 | 2.436 | 2.201 | 2.415 | 49,229,156 | +0.15(+6.80%) |
Oct 18, 2002 | 2.177 | 2.261 | 2.170 | 2.261 | 52,869,348 | +0.02(+0.69%) |
Oct 17, 2002 | 2.332 | 2.332 | 2.211 | 2.246 | 58,365,236 | +0.01(+0.46%) |
Oct 16, 2002 | 2.298 | 2.298 | 2.196 | 2.236 | 48,856,396 | -0.10(-4.15%) |
Oct 15, 2002 | 2.243 | 2.339 | 2.177 | 2.332 | 95,627,888 | +0.22(+10.47%) |
Oct 14, 2002 | 2.021 | 2.123 | 2.016 | 2.111 | 39,750,412 | +0.03(+1.66%) |
Oct 11, 2002 | 2.073 | 2.108 | 2.025 | 2.077 | 73,054,512 | +0.04(+1.78%) |
Oct 10, 2002 | 1.928 | 2.059 | 1.925 | 2.040 | 81,937,648 | +0.11(+5.82%) |
Oct 09, 2002 | 1.913 | 1.951 | 1.887 | 1.928 | 78,237,264 | -0.07(-3.29%) |
Oct 08, 2002 | 2.021 | 2.046 | 1.925 | 1.994 | 60,593,112 | -0.00(-0.09%) |
Oct 07, 2002 | 2.030 | 2.039 | 1.952 | 1.995 | 50,562,176 | +0.02(+0.87%) |
Oct 04, 2002 | 2.078 | 2.113 | 1.949 | 1.978 | 57,874,400 | -0.09(-4.34%) |
Oct 03, 2002 | 2.073 | 2.156 | 2.058 | 2.068 | 43,023,636 | +0.01(+0.59%) |
Oct 02, 2002 | 2.147 | 2.168 | 1.944 | 2.056 | 46,807,376 | -0.09(-4.26%) |
Oct 01, 2002 | 2.021 | 2.203 | 2.001 | 2.147 | 53,872,444 | +0.13(+6.51%) |
Sep 30, 2002 | 2.061 | 2.085 | 1.971 | 2.016 | 54,968,728 | -0.06(-2.99%) |
Sep 27, 2002 | 2.066 | 2.191 | 2.066 | 2.078 | 42,069,160 | -0.01(-0.33%) |
Sep 26, 2002 | 2.229 | 2.229 | 2.059 | 2.085 | 75,251,128 | -0.13(-6.00%) |
Sep 25, 2002 | 2.082 | 2.236 | 2.073 | 2.218 | 70,374,000 | +0.10(+4.48%) |
Sep 24, 2002 | 2.125 | 2.173 | 2.099 | 2.123 | 60,483,136 | -0.10(-4.58%) |
Sep 23, 2002 | 2.160 | 2.260 | 2.151 | 2.225 | 52,796,420 | -0.01(-0.46%) |
Sep 20, 2002 | 2.220 | 2.244 | 2.156 | 2.236 | 99,343,328 | +0.02(+0.70%) |
Sep 19, 2002 | 2.211 | 2.258 | 2.170 | 2.220 | 48,102,772 | -0.09(-4.03%) |
Sep 18, 2002 | 2.246 | 2.336 | 2.232 | 2.313 | 38,897,812 | +0.01(+0.30%) |
Sep 17, 2002 | 2.427 | 2.427 | 2.298 | 2.306 | 36,036,128 | -0.05(-2.20%) |
Sep 16, 2002 | 2.313 | 2.362 | 2.282 | 2.358 | 49,313,084 | +0.03(+1.11%) |
Sep 13, 2002 | 2.332 | 2.401 | 2.315 | 2.332 | 36,377,632 | -0.02(-0.74%) |
Sep 12, 2002 | 2.436 | 2.438 | 2.344 | 2.350 | 43,884,916 | -0.13(-5.29%) |
Sep 11, 2002 | 2.522 | 2.528 | 2.462 | 2.481 | 35,852,644 | +0.03(+1.41%) |
Sep 10, 2002 | 2.350 | 2.453 | 2.344 | 2.446 | 47,582,992 | +0.11(+4.89%) |
Sep 09, 2002 | 2.275 | 2.401 | 2.260 | 2.332 | 42,159,456 | +0.00(+0.00%) |
Sep 06, 2002 | 2.289 | 2.403 | 2.284 | 2.332 | 55,886,732 | +0.11(+5.06%) |
Sep 05, 2002 | 2.177 | 2.272 | 2.177 | 2.220 | 39,422,220 | -0.04(-1.76%) |
Sep 04, 2002 | 2.211 | 2.274 | 2.160 | 2.260 | 59,781,028 | +0.09(+4.22%) |