Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.191 | 7.447 | 7.138 | 7.234 | 2,501,295 | +0.13(+1.80%) |
Jul 30, 2003 | 7.004 | 7.217 | 6.808 | 7.106 | 4,738,091 | +0.09(+1.34%) |
Jul 29, 2003 | 7.149 | 7.276 | 6.893 | 7.013 | 3,641,666 | -0.08(-1.08%) |
Jul 28, 2003 | 6.919 | 7.140 | 6.904 | 7.089 | 2,488,722 | +0.19(+2.71%) |
Jul 25, 2003 | 6.808 | 6.987 | 6.740 | 6.902 | 2,801,399 | +0.16(+2.40%) |
Jul 24, 2003 | 6.936 | 7.191 | 6.740 | 6.740 | 9,654,199 | -0.71(-9.59%) |
Jul 23, 2003 | 7.251 | 7.549 | 7.200 | 7.455 | 7,983,065 | +0.25(+3.42%) |
Jul 22, 2003 | 7.259 | 7.276 | 6.910 | 7.208 | 7,669,801 | +0.69(+10.57%) |
Jul 21, 2003 | 6.596 | 6.698 | 6.425 | 6.519 | 1,759,613 | -0.15(-2.30%) |
Jul 18, 2003 | 6.766 | 6.876 | 6.357 | 6.672 | 3,596,427 | +0.03(+0.51%) |
Jul 17, 2003 | 7.013 | 7.055 | 6.596 | 6.638 | 5,403,512 | -0.71(-9.62%) |
Jul 16, 2003 | 7.753 | 7.787 | 7.191 | 7.344 | 3,901,936 | -0.20(-2.60%) |
Jul 15, 2003 | 7.796 | 7.966 | 7.370 | 7.540 | 4,102,984 | +0.02(+0.23%) |
Jul 14, 2003 | 7.370 | 7.651 | 7.310 | 7.523 | 5,584,938 | +0.39(+5.49%) |
Jul 11, 2003 | 7.149 | 7.310 | 6.979 | 7.132 | 2,089,211 | +0.01(+0.12%) |
Jul 10, 2003 | 7.396 | 7.396 | 6.979 | 7.123 | 3,151,912 | -0.37(-4.89%) |
Jul 09, 2003 | 7.430 | 7.770 | 7.276 | 7.489 | 7,648,298 | +0.00(+0.00%) |
Jul 08, 2003 | 6.698 | 7.574 | 6.553 | 7.489 | 11,259,884 | +0.72(+10.69%) |
Jul 07, 2003 | 6.467 | 6.766 | 6.400 | 6.766 | 6,381,376 | +0.43(+6.71%) |
Jul 03, 2003 | 6.127 | 6.374 | 6.076 | 6.340 | 3,552,716 | +0.01(+0.13%) |
Jul 02, 2003 | 5.864 | 6.340 | 5.710 | 6.332 | 7,838,375 | +0.52(+8.93%) |
Jul 01, 2003 | 5.693 | 5.830 | 5.549 | 5.813 | 2,758,275 | +0.05(+0.89%) |
Jun 30, 2003 | 5.991 | 6.102 | 5.736 | 5.762 | 3,185,518 | -0.20(-3.38%) |
Jun 27, 2003 | 5.966 | 6.116 | 5.915 | 5.963 | 3,272,470 | -0.03(-0.47%) |
Jun 26, 2003 | 6.034 | 6.093 | 5.881 | 5.991 | 5,119,859 | +0.03(+0.57%) |
Jun 25, 2003 | 6.153 | 6.306 | 5.855 | 5.957 | 4,277,007 | -0.26(-4.11%) |
Jun 24, 2003 | 5.932 | 6.281 | 5.719 | 6.213 | 4,044,468 | +0.27(+4.58%) |
Jun 23, 2003 | 6.230 | 6.255 | 5.940 | 5.940 | 2,590,010 | -0.25(-3.99%) |
Jun 20, 2003 | 6.596 | 6.715 | 6.136 | 6.187 | 4,667,706 | -0.33(-5.09%) |
Jun 19, 2003 | 6.255 | 6.808 | 6.247 | 6.519 | 11,583,958 | +0.04(+0.66%) |
Jun 18, 2003 | 6.272 | 6.655 | 6.179 | 6.476 | 14,018,864 | +0.27(+4.39%) |
Jun 17, 2003 | 5.923 | 6.230 | 5.813 | 6.204 | 7,102,377 | +0.37(+6.42%) |
Jun 16, 2003 | 5.600 | 5.923 | 5.387 | 5.830 | 5,312,212 | +0.26(+4.74%) |
Jun 13, 2003 | 5.762 | 5.889 | 5.506 | 5.566 | 3,641,901 | -0.23(-3.96%) |
Jun 12, 2003 | 5.949 | 6.017 | 5.685 | 5.796 | 4,968,867 | -0.18(-2.99%) |
Jun 11, 2003 | 5.770 | 6.025 | 5.659 | 5.974 | 6,083,505 | -0.08(-1.27%) |
Jun 10, 2003 | 6.068 | 6.187 | 5.906 | 6.051 | 3,208,078 | +0.03(+0.42%) |
Jun 09, 2003 | 5.787 | 6.204 | 5.625 | 6.025 | 9,604,848 | -0.01(-0.14%) |
Jun 06, 2003 | 6.647 | 6.893 | 5.991 | 6.034 | 6,521,323 | -0.45(-6.96%) |
Jun 05, 2003 | 6.170 | 6.544 | 5.855 | 6.485 | 4,674,169 | +0.14(+2.14%) |
Jun 04, 2003 | 6.306 | 6.400 | 6.187 | 6.349 | 4,255,151 | +0.12(+1.91%) |
Jun 03, 2003 | 6.264 | 6.502 | 6.187 | 6.230 | 3,433,920 | -0.09(-1.35%) |
Jun 02, 2003 | 6.383 | 6.740 | 6.281 | 6.315 | 3,986,068 | -0.05(-0.80%) |
May 30, 2003 | 6.570 | 6.706 | 6.255 | 6.366 | 4,708,245 | -0.05(-0.80%) |
May 29, 2003 | 6.638 | 6.638 | 6.264 | 6.417 | 5,161,338 | -0.11(-1.69%) |
May 28, 2003 | 6.400 | 6.757 | 6.374 | 6.527 | 5,525,834 | +0.16(+2.54%) |
May 27, 2003 | 5.847 | 6.383 | 5.813 | 6.366 | 5,808,782 | +0.50(+8.56%) |
May 23, 2003 | 6.085 | 6.102 | 5.830 | 5.864 | 3,874,205 | -0.20(-3.23%) |
May 22, 2003 | 5.949 | 6.162 | 5.830 | 6.059 | 4,972,980 | +0.18(+3.04%) |
May 21, 2003 | 5.668 | 5.915 | 5.489 | 5.881 | 3,574,689 | +0.09(+1.62%) |
May 20, 2003 | 5.949 | 5.957 | 5.574 | 5.787 | 4,533,517 | +0.02(+0.30%) |
May 19, 2003 | 6.017 | 6.085 | 5.753 | 5.770 | 3,745,186 | -0.27(-4.51%) |
May 16, 2003 | 5.898 | 6.289 | 5.872 | 6.042 | 6,228,034 | +0.11(+1.87%) |
May 15, 2003 | 6.034 | 6.059 | 5.847 | 5.932 | 5,544,282 | +0.08(+1.31%) |
May 14, 2003 | 5.932 | 6.162 | 5.787 | 5.855 | 12,586,380 | +0.14(+2.38%) |
May 13, 2003 | 4.936 | 5.872 | 4.902 | 5.719 | 15,251,828 | +0.78(+15.86%) |
May 12, 2003 | 4.979 | 5.013 | 4.876 | 4.936 | 5,001,298 | +0.02(+0.35%) |
May 09, 2003 | 4.928 | 4.979 | 4.808 | 4.919 | 3,518,170 | +0.07(+1.40%) |
May 08, 2003 | 5.004 | 5.064 | 4.842 | 4.851 | 2,636,542 | -0.19(-3.72%) |
May 07, 2003 | 5.208 | 5.234 | 5.004 | 5.038 | 3,485,621 | -0.20(-3.74%) |
May 06, 2003 | 5.259 | 5.362 | 5.157 | 5.234 | 4,194,637 | -0.03(-0.49%) |
May 05, 2003 | 5.234 | 5.404 | 5.166 | 5.259 | 4,565,008 | +0.18(+3.52%) |
May 02, 2003 | 4.681 | 5.123 | 4.579 | 5.081 | 8,884,082 | +0.41(+8.74%) |
May 01, 2003 | 4.468 | 4.706 | 4.408 | 4.672 | 3,629,446 | +0.12(+2.62%) |
Apr 30, 2003 | 4.366 | 4.553 | 4.213 | 4.553 | 5,212,687 | +0.12(+2.69%) |
Apr 29, 2003 | 4.485 | 4.545 | 4.400 | 4.434 | 4,051,870 | -0.03(-0.76%) |
Apr 28, 2003 | 4.425 | 4.485 | 4.204 | 4.468 | 4,615,417 | +0.09(+1.94%) |
Apr 25, 2003 | 4.783 | 4.825 | 4.383 | 4.383 | 7,401,423 | -0.46(-9.49%) |
Apr 24, 2003 | 4.715 | 4.868 | 4.681 | 4.842 | 4,898,718 | +0.11(+2.34%) |
Apr 23, 2003 | 4.791 | 4.893 | 4.647 | 4.732 | 6,553,401 | -0.03(-0.54%) |
Apr 22, 2003 | 4.587 | 4.817 | 4.536 | 4.757 | 7,856,279 | +0.20(+4.49%) |
Apr 21, 2003 | 4.638 | 4.681 | 4.485 | 4.553 | 10,764,019 | +0.03(+0.56%) |
Apr 17, 2003 | 4.664 | 4.817 | 4.511 | 4.528 | 28,652,506 | -0.80(-15.02%) |
Apr 16, 2003 | 5.200 | 5.421 | 5.157 | 5.327 | 8,840,488 | +0.31(+6.28%) |
Apr 15, 2003 | 4.928 | 5.098 | 4.834 | 5.013 | 3,648,246 | +0.09(+1.90%) |
Apr 14, 2003 | 4.630 | 4.928 | 4.502 | 4.919 | 4,385,815 | +0.30(+6.45%) |
Apr 11, 2003 | 4.740 | 4.842 | 4.553 | 4.621 | 2,674,965 | -0.06(-1.27%) |
Apr 10, 2003 | 4.825 | 4.868 | 4.638 | 4.681 | 3,128,528 | -0.12(-2.48%) |
Apr 09, 2003 | 4.774 | 4.936 | 4.655 | 4.800 | 5,474,955 | -0.01(-0.18%) |
Apr 08, 2003 | 4.893 | 4.936 | 4.621 | 4.808 | 10,678,829 | -0.32(-6.30%) |
Apr 07, 2003 | 5.455 | 5.532 | 5.106 | 5.132 | 4,333,879 | -0.08(-1.47%) |
Apr 04, 2003 | 5.549 | 5.600 | 5.116 | 5.208 | 5,910,187 | -0.32(-5.85%) |
Apr 03, 2003 | 5.651 | 5.693 | 5.489 | 5.532 | 4,215,435 | -0.02(-0.31%) |
Apr 02, 2003 | 5.370 | 5.557 | 5.336 | 5.549 | 7,886,947 | +0.36(+6.89%) |
Apr 01, 2003 | 5.319 | 5.447 | 5.098 | 5.191 | 5,066,630 | -0.11(-2.09%) |
Mar 31, 2003 | 5.608 | 5.642 | 5.276 | 5.302 | 4,623,750 | -0.34(-6.03%) |
Mar 28, 2003 | 5.906 | 6.187 | 5.617 | 5.642 | 5,266,942 | -0.33(-5.56%) |
Mar 27, 2003 | 5.957 | 6.102 | 5.830 | 5.974 | 2,831,944 | -0.03(-0.57%) |
Mar 26, 2003 | 5.838 | 6.076 | 5.736 | 6.008 | 4,541,356 | +0.17(+2.92%) |
Mar 25, 2003 | 5.676 | 5.957 | 5.557 | 5.838 | 2,364,193 | +0.16(+2.85%) |
Mar 24, 2003 | 5.804 | 5.830 | 5.545 | 5.676 | 2,805,232 | -0.30(-4.99%) |
Mar 21, 2003 | 6.144 | 6.196 | 5.872 | 5.974 | 4,049,510 | +0.03(+0.57%) |
Mar 20, 2003 | 5.762 | 6.008 | 5.617 | 5.940 | 2,809,814 | +0.12(+2.05%) |
Mar 19, 2003 | 6.204 | 6.213 | 5.745 | 5.821 | 5,689,156 | -0.44(-7.07%) |
Mar 18, 2003 | 6.127 | 6.332 | 6.085 | 6.264 | 3,969,397 | +0.21(+3.52%) |
Mar 17, 2003 | 5.498 | 6.068 | 5.387 | 6.051 | 4,866,495 | +0.49(+8.88%) |
Mar 14, 2003 | 5.498 | 5.838 | 5.481 | 5.557 | 5,271,950 | +0.10(+1.87%) |
Mar 13, 2003 | 5.285 | 5.574 | 5.242 | 5.455 | 5,203,874 | +0.33(+6.48%) |
Mar 12, 2003 | 5.225 | 5.327 | 5.072 | 5.123 | 3,088,509 | -0.09(-1.79%) |
Mar 11, 2003 | 5.302 | 5.362 | 5.140 | 5.217 | 3,648,246 | -0.09(-1.76%) |
Mar 10, 2003 | 5.532 | 5.566 | 5.310 | 5.310 | 2,498,123 | -0.21(-3.85%) |
Mar 07, 2003 | 5.396 | 5.583 | 5.276 | 5.523 | 4,014,269 | +0.10(+1.88%) |
Mar 06, 2003 | 5.506 | 5.557 | 5.413 | 5.421 | 3,868,800 | -0.11(-2.00%) |
Mar 05, 2003 | 5.651 | 5.651 | 5.472 | 5.532 | 2,475,327 | -0.09(-1.52%) |
Mar 04, 2003 | 5.727 | 5.770 | 5.583 | 5.617 | 2,458,876 | -0.18(-3.08%) |
Mar 03, 2003 | 5.991 | 6.068 | 5.727 | 5.796 | 2,896,694 | -0.14(-2.44%) |
Feb 28, 2003 | 6.017 | 6.068 | 5.889 | 5.940 | 2,378,387 | -0.06(-0.99%) |
Feb 27, 2003 | 5.957 | 6.008 | 5.745 | 6.000 | 2,410,230 | +0.14(+2.32%) |
Feb 26, 2003 | 6.034 | 6.119 | 5.838 | 5.864 | 2,351,478 | -0.19(-3.09%) |
Feb 25, 2003 | 6.017 | 6.119 | 5.906 | 6.051 | 2,972,719 | -0.07(-1.11%) |
Feb 24, 2003 | 5.991 | 6.179 | 5.838 | 6.119 | 4,350,447 | +0.14(+2.42%) |
Feb 21, 2003 | 6.025 | 6.051 | 5.838 | 5.974 | 3,669,984 | -0.09(-1.40%) |
Feb 20, 2003 | 6.110 | 6.196 | 5.974 | 6.059 | 4,579,696 | +0.06(+0.99%) |
Feb 19, 2003 | 6.144 | 6.230 | 5.940 | 6.000 | 5,261,098 | -0.20(-3.16%) |
Feb 18, 2003 | 5.974 | 6.459 | 5.957 | 6.196 | 8,485,863 | +0.62(+11.14%) |
Feb 14, 2003 | 5.481 | 5.642 | 5.404 | 5.574 | 4,004,987 | +0.10(+1.87%) |
Feb 13, 2003 | 5.532 | 5.540 | 5.276 | 5.472 | 3,699,830 | -0.03(-0.46%) |
Feb 12, 2003 | 5.600 | 5.693 | 5.447 | 5.498 | 3,115,486 | -0.09(-1.52%) |
Feb 11, 2003 | 5.642 | 5.745 | 5.472 | 5.583 | 5,267,443 | -0.06(-1.06%) |
Feb 10, 2003 | 5.523 | 5.659 | 5.396 | 5.642 | 4,803,892 | +0.19(+3.43%) |
Feb 07, 2003 | 5.736 | 5.915 | 5.447 | 5.455 | 5,312,212 | -0.16(-2.88%) |
Feb 06, 2003 | 5.923 | 5.923 | 5.557 | 5.617 | 4,732,450 | -0.21(-3.65%) |
Feb 05, 2003 | 6.008 | 6.119 | 5.813 | 5.830 | 3,564,584 | -0.15(-2.56%) |
Feb 04, 2003 | 5.957 | 6.017 | 5.787 | 5.983 | 3,203,143 | -0.02(-0.28%) |
Feb 03, 2003 | 5.991 | 6.281 | 5.957 | 6.000 | 2,893,404 | +0.08(+1.29%) |
Jan 31, 2003 | 5.906 | 6.085 | 5.727 | 5.923 | 4,015,092 | +0.01(+0.14%) |
Jan 30, 2003 | 6.281 | 6.485 | 5.830 | 5.915 | 3,123,338 | -0.37(-5.83%) |
Jan 29, 2003 | 6.051 | 6.323 | 5.898 | 6.281 | 8,083,883 | +0.26(+4.24%) |
Jan 28, 2003 | 6.093 | 6.162 | 5.804 | 6.025 | 5,194,239 | +0.05(+0.85%) |
Jan 27, 2003 | 6.017 | 6.136 | 5.906 | 5.974 | 5,187,541 | -0.16(-2.64%) |
Jan 24, 2003 | 6.400 | 6.468 | 6.059 | 6.136 | 7,186,392 | -0.26(-3.99%) |
Jan 23, 2003 | 7.047 | 7.064 | 6.247 | 6.391 | 16,031,110 | -0.56(-8.08%) |
Jan 22, 2003 | 6.817 | 7.379 | 6.817 | 6.953 | 6,493,709 | -0.15(-2.16%) |
Jan 21, 2003 | 7.021 | 7.438 | 6.979 | 7.106 | 7,198,377 | +0.16(+2.33%) |
Jan 17, 2003 | 7.081 | 7.089 | 6.774 | 6.944 | 5,220,560 | -0.20(-2.86%) |
Jan 16, 2003 | 7.659 | 7.659 | 7.030 | 7.149 | 4,332,469 | -0.51(-6.67%) |
Jan 15, 2003 | 8.085 | 8.144 | 7.498 | 7.659 | 6,646,581 | -0.35(-4.36%) |
Jan 14, 2003 | 7.532 | 8.017 | 7.430 | 8.008 | 7,062,073 | +0.52(+6.93%) |
Jan 13, 2003 | 7.710 | 7.744 | 7.319 | 7.489 | 4,466,658 | -0.06(-0.79%) |
Jan 10, 2003 | 7.310 | 7.787 | 7.149 | 7.549 | 10,306,696 | +0.03(+0.34%) |
Jan 09, 2003 | 6.962 | 7.685 | 6.893 | 7.523 | 13,761,414 | +0.87(+13.04%) |
Jan 08, 2003 | 6.817 | 6.851 | 6.051 | 6.655 | 26,375,054 | -0.26(-3.69%) |
Jan 07, 2003 | 7.702 | 7.821 | 6.825 | 6.910 | 8,558,127 | -0.67(-8.87%) |
Jan 06, 2003 | 7.847 | 7.855 | 7.455 | 7.583 | 9,266,673 | -0.35(-4.40%) |
Jan 03, 2003 | 7.821 | 8.034 | 7.574 | 7.932 | 2,966,491 | +0.06(+0.76%) |
Jan 02, 2003 | 7.472 | 7.872 | 7.234 | 7.872 | 3,951,992 | +0.54(+7.31%) |
Dec 31, 2002 | 7.421 | 7.634 | 7.327 | 7.336 | 2,006,723 | -0.11(-1.49%) |
Dec 30, 2002 | 7.583 | 7.830 | 7.438 | 7.447 | 2,034,571 | -0.10(-1.34%) |
Dec 27, 2002 | 7.489 | 7.822 | 7.421 | 7.548 | 1,363,744 | +0.07(+0.90%) |
Dec 26, 2002 | 7.736 | 8.076 | 7.472 | 7.481 | 1,729,885 | -0.38(-4.87%) |
Dec 24, 2002 | 7.583 | 8.076 | 7.574 | 7.864 | 1,583,241 | -0.04(-0.54%) |
Dec 23, 2002 | 7.447 | 7.932 | 7.285 | 7.906 | 2,858,741 | +0.37(+4.85%) |
Dec 20, 2002 | 7.285 | 7.855 | 7.285 | 7.540 | 9,282,301 | +0.32(+4.48%) |
Dec 19, 2002 | 7.430 | 7.676 | 7.081 | 7.217 | 5,909,952 | -0.32(-4.29%) |
Dec 18, 2002 | 8.221 | 8.366 | 7.421 | 7.540 | 9,339,878 | -0.87(-10.32%) |
Dec 17, 2002 | 8.834 | 9.106 | 8.289 | 8.408 | 6,427,320 | -0.58(-6.44%) |
Dec 16, 2002 | 8.510 | 9.004 | 8.340 | 8.987 | 6,642,116 | +0.66(+7.87%) |
Dec 13, 2002 | 8.306 | 8.434 | 8.085 | 8.332 | 4,661,948 | -0.15(-1.81%) |
Dec 12, 2002 | 8.510 | 8.766 | 8.315 | 8.485 | 5,111,046 | +0.00(+0.00%) |
Dec 11, 2002 | 7.991 | 8.970 | 8.306 | 8.485 | 4,676,871 | -0.15(-1.77%) |
Dec 10, 2002 | 7.991 | 8.902 | 7.710 | 8.638 | 8,646,137 | +0.29(+3.47%) |
Dec 09, 2002 | 8.740 | 9.217 | 8.255 | 8.349 | 5,569,310 | -0.52(-5.85%) |
Dec 06, 2002 | 8.034 | 9.293 | 7.813 | 8.868 | 10,658,149 | +0.57(+6.87%) |
Dec 05, 2002 | 9.012 | 9.012 | 8.272 | 8.298 | 5,396,815 | -0.50(-5.71%) |
Dec 04, 2002 | 8.613 | 8.995 | 8.085 | 8.800 | 8,459,072 | -0.37(-4.08%) |
Dec 03, 2002 | 9.651 | 9.685 | 8.817 | 9.174 | 6,944,922 | -0.74(-7.47%) |
Dec 02, 2002 | 10.72 | 10.83 | 9.719 | 9.915 | 6,038,618 | -0.34(-3.32%) |
Nov 29, 2002 | 10.64 | 10.72 | 10.21 | 10.26 | 1,657,033 | -0.14(-1.39%) |
Nov 27, 2002 | 9.906 | 10.61 | 9.906 | 10.40 | 4,441,042 | +0.50(+5.07%) |
Nov 26, 2002 | 9.940 | 10.24 | 9.668 | 9.898 | 4,194,050 | +0.09(+0.95%) |
Nov 25, 2002 | 9.872 | 10.29 | 9.642 | 9.804 | 4,721,405 | -0.04(-0.43%) |
Nov 22, 2002 | 9.157 | 9.847 | 8.978 | 9.847 | 6,816,491 | +0.02(+0.17%) |
Nov 21, 2002 | 9.133 | 10.22 | 9.132 | 9.829 | 18,541,336 | +1.03(+11.70%) |
Nov 20, 2002 | 7.855 | 8.868 | 7.855 | 8.800 | 9,945,255 | +0.94(+12.03%) |
Nov 19, 2002 | 8.102 | 8.102 | 7.659 | 7.855 | 3,896,766 | -0.31(-3.75%) |
Nov 18, 2002 | 7.779 | 8.510 | 7.685 | 8.161 | 8,517,589 | +0.47(+6.10%) |
Nov 15, 2002 | 7.200 | 7.702 | 7.064 | 7.693 | 4,363,137 | +0.34(+4.62%) |
Nov 14, 2002 | 7.864 | 7.957 | 7.319 | 7.353 | 10,204,703 | -0.26(-3.46%) |
Nov 13, 2002 | 6.962 | 7.659 | 6.834 | 7.617 | 9,698,263 | +0.62(+8.88%) |
Nov 12, 2002 | 6.536 | 7.123 | 6.468 | 6.996 | 6,732,946 | +0.57(+8.87%) |
Nov 11, 2002 | 6.876 | 6.885 | 6.400 | 6.425 | 4,879,682 | -0.50(-7.25%) |
Nov 08, 2002 | 7.157 | 7.174 | 6.281 | 6.927 | 10,901,263 | +0.11(+1.62%) |
Nov 07, 2002 | 7.004 | 7.361 | 6.681 | 6.817 | 11,226,278 | -0.20(-2.79%) |
Nov 06, 2002 | 6.059 | 7.038 | 6.042 | 7.013 | 42,185,728 | +0.29(+4.30%) |
Nov 05, 2002 | 6.962 | 7.115 | 6.613 | 6.723 | 6,344,480 | -0.19(-2.82%) |
Nov 04, 2002 | 6.553 | 7.617 | 6.349 | 6.918 | 12,498,017 | +0.82(+13.53%) |
Nov 01, 2002 | 5.949 | 6.136 | 5.693 | 6.093 | 5,580,003 | +0.05(+0.85%) |
Oct 31, 2002 | 5.779 | 6.247 | 5.659 | 6.042 | 13,348,272 | +0.44(+7.90%) |
Oct 30, 2002 | 5.200 | 5.617 | 4.928 | 5.600 | 9,680,285 | +0.70(+14.24%) |
Oct 29, 2002 | 4.868 | 4.928 | 4.604 | 4.902 | 4,200,512 | -0.03(-0.69%) |
Oct 28, 2002 | 5.166 | 5.166 | 4.817 | 4.936 | 2,558,519 | +0.00(+0.00%) |
Oct 25, 2002 | 5.013 | 5.183 | 4.698 | 4.936 | 4,684,626 | -0.17(-3.33%) |
Oct 24, 2002 | 5.106 | 5.523 | 5.004 | 5.106 | 4,377,708 | +0.09(+1.87%) |
Oct 23, 2002 | 4.800 | 5.055 | 4.545 | 5.013 | 3,484,722 | +0.24(+4.99%) |
Oct 22, 2002 | 4.340 | 4.851 | 4.255 | 4.774 | 4,248,689 | +0.39(+8.93%) |
Oct 21, 2002 | 4.230 | 4.579 | 4.187 | 4.383 | 4,286,995 | +0.14(+3.21%) |
Oct 18, 2002 | 4.332 | 4.451 | 4.179 | 4.247 | 2,138,445 | -0.14(-3.11%) |
Oct 17, 2002 | 4.434 | 4.655 | 4.179 | 4.383 | 4,226,591 | +0.37(+9.34%) |
Oct 16, 2002 | 4.306 | 4.349 | 3.957 | 4.008 | 3,391,854 | -0.61(-13.26%) |
Oct 15, 2002 | 4.179 | 4.689 | 4.170 | 4.621 | 4,386,520 | +0.67(+17.03%) |
Oct 14, 2002 | 3.974 | 4.128 | 3.745 | 3.949 | 4,101,248 | -0.14(-3.33%) |
Oct 11, 2002 | 3.915 | 4.255 | 3.889 | 4.085 | 4,598,676 | +0.26(+6.88%) |
Oct 10, 2002 | 3.583 | 4.153 | 3.549 | 3.822 | 4,415,184 | +0.28(+7.96%) |
Oct 09, 2002 | 3.506 | 3.685 | 3.464 | 3.540 | 3,608,060 | +0.06(+1.71%) |
Oct 08, 2002 | 3.881 | 4.170 | 3.404 | 3.481 | 4,184,297 | -0.37(-9.71%) |
Oct 07, 2002 | 3.940 | 4.059 | 3.770 | 3.855 | 3,092,572 | -0.07(-1.74%) |
Oct 04, 2002 | 4.196 | 4.357 | 3.915 | 3.923 | 1,309,223 | -0.25(-5.92%) |
Oct 03, 2002 | 4.357 | 4.417 | 4.170 | 4.170 | 1,822,360 | -0.20(-4.48%) |
Oct 02, 2002 | 4.213 | 4.706 | 4.145 | 4.366 | 3,547,119 | +0.08(+1.79%) |
Oct 01, 2002 | 3.966 | 4.298 | 3.855 | 4.289 | 2,168,943 | +0.43(+11.26%) |
Sep 30, 2002 | 3.991 | 4.076 | 3.830 | 3.855 | 1,871,124 | -0.20(-5.03%) |
Sep 27, 2002 | 4.613 | 4.723 | 4.042 | 4.059 | 2,982,707 | -0.65(-13.74%) |
Sep 26, 2002 | 4.715 | 4.851 | 4.544 | 4.706 | 3,139,456 | +0.10(+2.22%) |
Sep 25, 2002 | 4.545 | 4.723 | 4.340 | 4.604 | 3,647,189 | +0.40(+9.51%) |
Sep 24, 2002 | 3.804 | 4.298 | 3.719 | 4.204 | 2,113,064 | +0.38(+10.02%) |
Sep 23, 2002 | 3.821 | 4.008 | 3.711 | 3.821 | 1,101,067 | -0.01(-0.22%) |
Sep 20, 2002 | 3.813 | 4.059 | 3.813 | 3.830 | 2,578,612 | +0.20(+5.39%) |
Sep 19, 2002 | 3.872 | 3.906 | 3.600 | 3.634 | 1,139,665 | -0.26(-6.77%) |
Sep 18, 2002 | 3.617 | 3.906 | 3.540 | 3.898 | 2,459,438 | +0.12(+3.15%) |
Sep 17, 2002 | 4.128 | 4.162 | 3.634 | 3.779 | 2,135,507 | -0.14(-3.48%) |
Sep 16, 2002 | 4.425 | 4.468 | 3.915 | 3.915 | 2,116,617 | -0.56(-12.55%) |
Sep 13, 2002 | 4.179 | 4.519 | 4.170 | 4.476 | 1,653,206 | +0.30(+7.13%) |
Sep 12, 2002 | 4.459 | 4.459 | 4.179 | 4.179 | 1,409,336 | -0.34(-7.53%) |
Sep 11, 2002 | 4.647 | 4.893 | 4.383 | 4.519 | 1,871,594 | -0.13(-2.75%) |
Sep 10, 2002 | 4.187 | 4.698 | 4.128 | 4.647 | 3,262,437 | +0.47(+11.20%) |
Sep 09, 2002 | 3.906 | 4.230 | 3.779 | 4.179 | 1,389,125 | +0.29(+7.44%) |
Sep 06, 2002 | 3.625 | 4.025 | 3.625 | 3.889 | 2,653,816 | +0.43(+12.56%) |
Sep 05, 2002 | 3.566 | 3.702 | 3.404 | 3.455 | 1,109,819 | -0.16(-4.47%) |
Sep 04, 2002 | 3.464 | 3.617 | 3.362 | 3.617 | 1,052,020 | +0.21(+6.25%) |
Sep 03, 2002 | 3.489 | 3.489 | 3.319 | 3.404 | 1,300,676 | -0.17(-4.76%) |
Aug 30, 2002 | 3.991 | 3.991 | 3.574 | 3.574 | 1,554,687 | -0.43(-10.64%) |
Aug 29, 2002 | 4.128 | 4.221 | 3.830 | 4.000 | 1,837,914 | -0.19(-4.47%) |
Aug 28, 2002 | 4.298 | 4.323 | 4.128 | 4.187 | 2,332,611 | -0.14(-3.34%) |
Aug 27, 2002 | 4.255 | 4.434 | 4.247 | 4.332 | 1,985,338 | +0.09(+2.00%) |
Aug 26, 2002 | 3.932 | 4.332 | 3.898 | 4.247 | 1,252,341 | +0.31(+8.01%) |
Aug 23, 2002 | 4.340 | 4.340 | 3.404 | 3.932 | 1,156,821 | -0.38(-8.88%) |
Aug 22, 2002 | 4.213 | 4.417 | 4.093 | 4.315 | 1,354,188 | +0.06(+1.40%) |
Aug 21, 2002 | 4.476 | 4.579 | 4.085 | 4.255 | 2,119,761 | -0.09(-2.15%) |
Aug 20, 2002 | 4.289 | 4.476 | 4.111 | 4.349 | 2,261,258 | +0.31(+7.81%) |
Aug 16, 2002 | 3.472 | 4.085 | 3.464 | 4.034 | 2,912,248 | +0.60(+17.33%) |
Aug 15, 2002 | 3.004 | 3.676 | 2.953 | 3.438 | 2,394,791 | +0.44(+14.77%) |
Aug 14, 2002 | 2.851 | 3.021 | 2.740 | 2.996 | 1,048,718 | +0.18(+6.34%) |
Aug 13, 2002 | 2.911 | 3.038 | 2.791 | 2.817 | 1,012,349 | -0.09(-3.22%) |
Aug 12, 2002 | 3.013 | 3.021 | 2.911 | 2.911 | 753,333 | -0.26(-8.31%) |
Aug 07, 2002 | 2.979 | 3.225 | 2.936 | 3.174 | 2,206,832 | +0.28(+9.71%) |
Aug 06, 2002 | 2.817 | 2.996 | 2.817 | 2.894 | 1,107,939 | +0.13(+4.62%) |
Aug 05, 2002 | 2.877 | 2.928 | 2.766 | 2.766 | 912,515 | -0.14(-4.97%) |
Aug 02, 2002 | 2.979 | 3.013 | 2.842 | 2.911 | 2,203,756 | -0.03(-0.87%) |