Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.762 | 3.851 | 3.700 | 3.763 | 9,878,165 | +0.09(+2.36%) |
Jul 30, 2003 | 3.743 | 3.785 | 3.624 | 3.676 | 7,536,805 | -0.04(-1.04%) |
Jul 29, 2003 | 3.790 | 3.843 | 3.654 | 3.714 | 10,990,941 | -0.07(-1.76%) |
Jul 28, 2003 | 3.790 | 3.800 | 3.675 | 3.781 | 7,759,080 | +0.05(+1.41%) |
Jul 25, 2003 | 3.667 | 3.730 | 3.484 | 3.728 | 14,776,154 | +0.06(+1.52%) |
Jul 24, 2003 | 3.748 | 3.863 | 3.665 | 3.673 | 8,919,487 | -0.05(-1.41%) |
Jul 23, 2003 | 3.686 | 3.756 | 3.637 | 3.725 | 10,961,522 | -0.00(-0.03%) |
Jul 22, 2003 | 3.773 | 3.828 | 3.635 | 3.726 | 14,784,560 | +0.03(+0.87%) |
Jul 21, 2003 | 3.785 | 3.785 | 3.598 | 3.694 | 12,002,853 | -0.09(-2.32%) |
Jul 18, 2003 | 3.833 | 3.850 | 3.601 | 3.782 | 20,239,638 | +0.01(+0.40%) |
Jul 17, 2003 | 3.790 | 3.876 | 3.678 | 3.767 | 21,455,146 | -0.16(-4.17%) |
Jul 16, 2003 | 4.066 | 4.120 | 3.801 | 3.931 | 20,355,912 | -0.11(-2.76%) |
Jul 15, 2003 | 4.188 | 4.197 | 3.977 | 4.042 | 17,062,412 | -0.19(-4.43%) |
Jul 14, 2003 | 4.153 | 4.278 | 4.148 | 4.229 | 13,033,443 | +0.15(+3.67%) |
Jul 11, 2003 | 4.106 | 4.119 | 4.020 | 4.080 | 9,967,850 | -0.02(-0.39%) |
Jul 10, 2003 | 4.199 | 4.240 | 4.081 | 4.096 | 11,098,343 | -0.14(-3.34%) |
Jul 09, 2003 | 4.251 | 4.283 | 4.149 | 4.237 | 9,325,279 | -0.01(-0.20%) |
Jul 08, 2003 | 4.143 | 4.264 | 4.101 | 4.246 | 17,203,902 | +0.16(+3.90%) |
Jul 07, 2003 | 4.050 | 4.100 | 4.008 | 4.086 | 11,369,182 | +0.07(+1.73%) |
Jul 03, 2003 | 3.950 | 4.058 | 3.941 | 4.016 | 8,339,517 | +0.01(+0.37%) |
Jul 02, 2003 | 3.947 | 4.062 | 3.924 | 4.001 | 23,232,880 | +0.09(+2.38%) |
Jul 01, 2003 | 3.702 | 3.919 | 3.606 | 3.908 | 29,686,328 | +0.23(+6.26%) |
Jun 30, 2003 | 3.666 | 3.715 | 3.615 | 3.678 | 14,495,976 | +0.11(+3.12%) |
Jun 27, 2003 | 3.626 | 3.671 | 3.544 | 3.567 | 12,698,630 | -0.03(-0.89%) |
Jun 26, 2003 | 3.545 | 3.608 | 3.518 | 3.599 | 12,783,617 | +0.09(+2.63%) |
Jun 25, 2003 | 3.464 | 3.587 | 3.464 | 3.507 | 13,591,466 | +0.05(+1.46%) |
Jun 24, 2003 | 3.416 | 3.476 | 3.267 | 3.456 | 18,807,458 | +0.03(+0.84%) |
Jun 23, 2003 | 3.523 | 3.557 | 3.406 | 3.427 | 9,594,251 | -0.11(-3.00%) |
Jun 20, 2003 | 3.639 | 3.651 | 3.506 | 3.533 | 15,233,780 | -0.04(-1.17%) |
Jun 19, 2003 | 3.591 | 3.688 | 3.497 | 3.575 | 21,989,820 | +0.02(+0.60%) |
Jun 18, 2003 | 3.405 | 3.581 | 3.384 | 3.554 | 20,571,650 | +0.16(+4.73%) |
Jun 17, 2003 | 3.396 | 3.505 | 3.384 | 3.393 | 13,694,665 | +0.06(+1.70%) |
Jun 16, 2003 | 3.310 | 3.386 | 3.282 | 3.336 | 10,550,594 | +0.06(+1.93%) |
Jun 13, 2003 | 3.394 | 3.421 | 3.195 | 3.273 | 10,790,146 | -0.13(-3.78%) |
Jun 12, 2003 | 3.404 | 3.464 | 3.320 | 3.402 | 8,642,110 | +0.01(+0.28%) |
Jun 11, 2003 | 3.347 | 3.412 | 3.266 | 3.392 | 10,442,258 | +0.01(+0.41%) |
Jun 10, 2003 | 3.315 | 3.386 | 3.234 | 3.378 | 14,415,658 | +0.07(+1.97%) |
Jun 09, 2003 | 3.469 | 3.479 | 3.266 | 3.313 | 14,685,563 | -0.18(-5.24%) |
Jun 06, 2003 | 3.677 | 3.732 | 3.440 | 3.496 | 22,335,842 | -0.08(-2.27%) |
Jun 05, 2003 | 3.376 | 3.608 | 3.341 | 3.577 | 20,040,712 | +0.16(+4.70%) |
Jun 04, 2003 | 3.333 | 3.448 | 3.320 | 3.417 | 12,931,645 | +0.08(+2.51%) |
Jun 03, 2003 | 3.282 | 3.437 | 3.276 | 3.333 | 13,724,551 | +0.03(+0.97%) |
Jun 02, 2003 | 3.376 | 3.451 | 3.279 | 3.301 | 14,912,508 | -0.09(-2.65%) |
May 30, 2003 | 3.373 | 3.472 | 3.358 | 3.391 | 10,939,108 | -0.00(-0.06%) |
May 29, 2003 | 3.385 | 3.451 | 3.364 | 3.393 | 17,786,674 | -0.00(-0.09%) |
May 28, 2003 | 3.367 | 3.480 | 3.346 | 3.396 | 16,917,186 | -0.03(-0.84%) |
May 27, 2003 | 3.394 | 3.521 | 3.378 | 3.425 | 21,819,846 | -0.01(-0.34%) |
May 23, 2003 | 3.386 | 3.507 | 3.228 | 3.437 | 87,120,616 | +0.48(+16.39%) |
May 22, 2003 | 2.891 | 3.052 | 2.861 | 2.953 | 22,550,178 | +0.07(+2.34%) |
May 21, 2003 | 2.870 | 2.907 | 2.822 | 2.886 | 14,576,294 | +0.00(+0.15%) |
May 20, 2003 | 2.913 | 2.955 | 2.843 | 2.881 | 12,248,009 | +0.01(+0.41%) |
May 19, 2003 | 2.955 | 2.981 | 2.870 | 2.870 | 12,328,794 | -0.13(-4.22%) |
May 16, 2003 | 2.964 | 2.999 | 2.922 | 2.996 | 11,000,747 | +0.01(+0.29%) |
May 15, 2003 | 2.965 | 3.044 | 2.942 | 2.987 | 15,957,574 | +0.03(+1.09%) |
May 14, 2003 | 2.925 | 3.018 | 2.886 | 2.955 | 22,244,316 | +0.03(+1.10%) |
May 13, 2003 | 2.897 | 2.968 | 2.859 | 2.923 | 15,346,318 | -0.01(-0.36%) |
May 12, 2003 | 2.855 | 3.074 | 2.852 | 2.934 | 24,218,174 | +0.07(+2.54%) |
May 09, 2003 | 2.741 | 2.861 | 2.730 | 2.861 | 13,645,830 | +0.15(+5.45%) |
May 08, 2003 | 2.635 | 2.715 | 2.610 | 2.713 | 9,558,294 | +0.04(+1.36%) |
May 07, 2003 | 2.613 | 2.722 | 2.588 | 2.677 | 12,313,851 | +0.04(+1.50%) |
May 06, 2003 | 2.650 | 2.693 | 2.607 | 2.637 | 9,097,400 | -0.01(-0.44%) |
May 05, 2003 | 2.566 | 2.774 | 2.554 | 2.649 | 17,126,854 | +0.08(+3.13%) |
May 02, 2003 | 2.507 | 2.609 | 2.498 | 2.569 | 6,112,097 | +0.06(+2.52%) |
May 01, 2003 | 2.464 | 2.524 | 2.421 | 2.506 | 7,639,537 | +0.04(+1.43%) |
Apr 30, 2003 | 2.415 | 2.529 | 2.409 | 2.470 | 13,925,812 | +0.05(+2.03%) |
Apr 29, 2003 | 2.386 | 2.497 | 2.377 | 2.421 | 12,491,765 | +0.04(+1.62%) |
Apr 28, 2003 | 2.410 | 2.468 | 2.362 | 2.382 | 18,094,870 | -0.01(-0.45%) |
Apr 25, 2003 | 2.533 | 2.543 | 2.302 | 2.393 | 28,159,354 | -0.23(-8.74%) |
Apr 24, 2003 | 2.560 | 2.660 | 2.548 | 2.622 | 6,797,134 | +0.04(+1.66%) |
Apr 23, 2003 | 2.574 | 2.615 | 2.538 | 2.579 | 10,617,370 | -0.00(-0.12%) |
Apr 22, 2003 | 2.479 | 2.599 | 2.437 | 2.583 | 12,944,253 | +0.11(+4.28%) |
Apr 21, 2003 | 2.478 | 2.506 | 2.434 | 2.477 | 6,399,747 | -0.00(-0.09%) |
Apr 17, 2003 | 2.396 | 2.491 | 2.337 | 2.479 | 13,170,731 | +0.10(+4.19%) |
Apr 16, 2003 | 2.312 | 2.389 | 2.266 | 2.379 | 12,963,399 | +0.12(+5.21%) |
Apr 15, 2003 | 2.235 | 2.302 | 2.197 | 2.261 | 6,998,862 | +0.01(+0.57%) |
Apr 14, 2003 | 2.193 | 2.252 | 2.136 | 2.249 | 9,067,048 | +0.06(+2.69%) |
Apr 11, 2003 | 2.174 | 2.232 | 2.129 | 2.190 | 8,093,427 | +0.05(+2.30%) |
Apr 10, 2003 | 2.190 | 2.193 | 2.115 | 2.140 | 12,059,823 | -0.03(-1.58%) |
Apr 09, 2003 | 2.170 | 2.242 | 2.158 | 2.175 | 9,119,348 | -0.02(-0.98%) |
Apr 08, 2003 | 2.174 | 2.254 | 2.163 | 2.196 | 17,347,260 | -0.12(-5.18%) |
Apr 07, 2003 | 2.385 | 2.424 | 2.304 | 2.316 | 11,412,143 | +0.01(+0.60%) |
Apr 04, 2003 | 2.375 | 2.377 | 2.274 | 2.302 | 12,033,673 | -0.07(-2.93%) |
Apr 03, 2003 | 2.405 | 2.447 | 2.345 | 2.372 | 16,099,532 | -0.04(-1.47%) |
Apr 02, 2003 | 2.330 | 2.436 | 2.330 | 2.407 | 14,714,982 | +0.13(+5.84%) |
Apr 01, 2003 | 2.280 | 2.325 | 2.222 | 2.274 | 15,371,067 | +0.01(+0.24%) |
Mar 31, 2003 | 2.286 | 2.309 | 2.249 | 2.269 | 11,753,536 | -0.08(-3.29%) |
Mar 28, 2003 | 2.329 | 2.423 | 2.324 | 2.346 | 16,383,507 | +0.00(+0.05%) |
Mar 27, 2003 | 2.238 | 2.406 | 2.223 | 2.345 | 26,696,902 | +0.06(+2.82%) |
Mar 26, 2003 | 2.193 | 2.302 | 2.163 | 2.281 | 23,611,630 | +0.09(+4.16%) |
Mar 25, 2003 | 2.104 | 2.210 | 2.073 | 2.190 | 14,483,186 | +0.09(+4.34%) |
Mar 24, 2003 | 2.107 | 2.176 | 2.088 | 2.099 | 12,478,125 | -0.07(-3.02%) |
Mar 21, 2003 | 2.094 | 2.204 | 2.083 | 2.164 | 20,184,868 | +0.09(+4.44%) |
Mar 20, 2003 | 2.086 | 2.141 | 2.052 | 2.072 | 13,065,010 | -0.01(-0.41%) |
Mar 19, 2003 | 2.075 | 2.122 | 2.040 | 2.080 | 11,910,894 | -0.02(-1.02%) |
Mar 18, 2003 | 2.018 | 2.122 | 2.015 | 2.102 | 16,600,659 | +0.07(+3.37%) |
Mar 17, 2003 | 1.980 | 2.141 | 1.962 | 2.033 | 21,389,934 | +0.02(+1.12%) |
Mar 14, 2003 | 2.109 | 2.147 | 1.984 | 2.011 | 16,992,774 | -0.10(-4.91%) |
Mar 13, 2003 | 2.025 | 2.137 | 1.981 | 2.115 | 21,297,780 | +0.17(+8.52%) |
Mar 12, 2003 | 1.935 | 2.013 | 1.876 | 1.949 | 17,954,852 | -0.02(-1.03%) |
Mar 11, 2003 | 2.010 | 2.013 | 1.933 | 1.969 | 9,249,164 | -0.03(-1.61%) |
Mar 10, 2003 | 2.057 | 2.063 | 1.985 | 2.001 | 11,122,625 | -0.07(-3.51%) |
Mar 07, 2003 | 2.065 | 2.107 | 2.038 | 2.074 | 7,314,530 | -0.04(-1.92%) |
Mar 06, 2003 | 2.090 | 2.120 | 2.046 | 2.115 | 9,553,625 | +0.01(+0.66%) |
Mar 05, 2003 | 2.110 | 2.152 | 2.074 | 2.101 | 8,841,504 | -0.01(-0.46%) |
Mar 04, 2003 | 2.140 | 2.152 | 2.077 | 2.110 | 20,520,750 | -0.03(-1.45%) |
Mar 03, 2003 | 2.216 | 2.231 | 2.121 | 2.141 | 26,495,094 | -0.06(-2.91%) |
Feb 28, 2003 | 2.053 | 2.216 | 2.045 | 2.206 | 43,915,668 | +0.12(+5.64%) |
Feb 27, 2003 | 2.067 | 2.120 | 2.002 | 2.088 | 25,706,858 | +0.04(+1.93%) |
Feb 26, 2003 | 2.114 | 2.147 | 2.039 | 2.048 | 12,234,934 | -0.07(-3.19%) |
Feb 25, 2003 | 2.006 | 2.136 | 1.981 | 2.116 | 12,068,695 | +0.04(+1.75%) |
Feb 24, 2003 | 2.089 | 2.180 | 2.071 | 2.079 | 13,408,416 | +0.00(+0.10%) |
Feb 21, 2003 | 2.113 | 2.134 | 2.044 | 2.077 | 14,128,008 | -0.04(-2.12%) |
Feb 20, 2003 | 1.995 | 2.171 | 1.940 | 2.122 | 30,335,408 | +0.16(+8.31%) |
Feb 19, 2003 | 1.969 | 1.986 | 1.916 | 1.959 | 17,748,850 | -0.08(-3.99%) |
Feb 18, 2003 | 2.002 | 2.077 | 1.978 | 2.041 | 17,929,098 | +0.10(+5.30%) |
Feb 14, 2003 | 2.019 | 2.067 | 1.919 | 1.938 | 18,676,242 | -0.08(-3.83%) |
Feb 13, 2003 | 2.047 | 2.063 | 1.952 | 2.015 | 9,989,769 | -0.02(-0.90%) |
Feb 12, 2003 | 2.023 | 2.052 | 2.006 | 2.033 | 6,218,565 | +0.00(+0.05%) |
Feb 11, 2003 | 2.002 | 2.075 | 1.992 | 2.032 | 8,243,322 | +0.06(+3.26%) |
Feb 10, 2003 | 1.934 | 1.987 | 1.917 | 1.968 | 7,221,137 | +0.04(+2.05%) |
Feb 07, 2003 | 2.014 | 2.021 | 1.877 | 1.929 | 8,580,004 | -0.06(-2.80%) |
Feb 06, 2003 | 1.951 | 2.031 | 1.927 | 1.984 | 6,576,726 | +0.01(+0.65%) |
Feb 05, 2003 | 1.948 | 2.117 | 1.938 | 1.971 | 24,261,136 | +0.04(+2.33%) |
Feb 04, 2003 | 1.927 | 1.934 | 1.885 | 1.926 | 9,137,092 | -0.01(-0.66%) |
Feb 03, 2003 | 1.959 | 1.977 | 1.910 | 1.939 | 8,088,757 | -0.02(-0.88%) |
Jan 31, 2003 | 1.896 | 1.986 | 1.868 | 1.956 | 10,327,385 | +0.04(+1.95%) |
Jan 30, 2003 | 1.983 | 2.014 | 1.912 | 1.919 | 8,905,044 | -0.06(-3.24%) |
Jan 29, 2003 | 1.953 | 2.030 | 1.934 | 1.983 | 11,504,135 | +0.02(+0.87%) |
Jan 28, 2003 | 1.888 | 1.988 | 1.829 | 1.966 | 20,995,654 | +0.12(+6.43%) |
Jan 27, 2003 | 1.851 | 1.922 | 1.815 | 1.847 | 34,076,260 | -0.17(-8.29%) |
Jan 24, 2003 | 2.043 | 2.052 | 1.941 | 2.014 | 10,394,628 | -0.04(-1.83%) |
Jan 23, 2003 | 2.082 | 2.115 | 2.010 | 2.052 | 8,970,386 | -0.00(-0.21%) |
Jan 22, 2003 | 2.040 | 2.073 | 2.007 | 2.056 | 9,489,184 | +0.02(+0.89%) |
Jan 21, 2003 | 2.104 | 2.109 | 2.019 | 2.038 | 6,409,086 | -0.06(-2.76%) |
Jan 17, 2003 | 2.130 | 2.131 | 2.025 | 2.095 | 8,810,217 | -0.08(-3.64%) |
Jan 16, 2003 | 2.234 | 2.247 | 2.146 | 2.175 | 8,088,290 | -0.08(-3.47%) |
Jan 15, 2003 | 2.292 | 2.345 | 2.206 | 2.253 | 16,842,004 | -0.03(-1.22%) |
Jan 14, 2003 | 2.329 | 2.376 | 2.201 | 2.281 | 24,208,368 | -0.06(-2.52%) |
Jan 13, 2003 | 2.492 | 2.506 | 2.329 | 2.340 | 20,541,296 | -0.11(-4.63%) |
Jan 10, 2003 | 2.468 | 2.512 | 2.432 | 2.453 | 14,332,071 | -0.05(-1.88%) |
Jan 09, 2003 | 2.431 | 2.579 | 2.420 | 2.500 | 13,758,639 | +0.11(+4.71%) |
Jan 08, 2003 | 2.407 | 2.466 | 2.362 | 2.388 | 11,273,921 | -0.03(-1.33%) |
Jan 07, 2003 | 2.289 | 2.508 | 2.289 | 2.420 | 21,723,650 | +0.15(+6.55%) |
Jan 06, 2003 | 2.151 | 2.302 | 2.073 | 2.271 | 17,548,990 | +0.15(+7.18%) |
Jan 03, 2003 | 2.127 | 2.146 | 2.086 | 2.119 | 7,034,818 | -0.01(-0.55%) |
Jan 02, 2003 | 2.044 | 2.147 | 2.014 | 2.131 | 7,050,228 | +0.11(+5.51%) |
Dec 31, 2002 | 2.037 | 2.103 | 2.002 | 2.019 | 5,383,165 | -0.02(-0.89%) |
Dec 30, 2002 | 2.106 | 2.112 | 1.993 | 2.038 | 8,286,750 | -0.06(-2.96%) |
Dec 27, 2002 | 2.095 | 2.131 | 2.072 | 2.100 | 5,555,475 | +0.00(+0.05%) |
Dec 26, 2002 | 2.061 | 2.127 | 2.059 | 2.099 | 5,447,139 | +0.05(+2.35%) |
Dec 24, 2002 | 2.100 | 2.112 | 2.049 | 2.050 | 2,553,361 | -0.04(-1.74%) |
Dec 23, 2002 | 1.943 | 2.121 | 1.941 | 2.087 | 8,001,435 | +0.06(+3.18%) |
Dec 20, 2002 | 1.943 | 2.034 | 1.941 | 2.023 | 7,771,688 | +0.08(+4.19%) |
Dec 19, 2002 | 2.037 | 2.115 | 1.936 | 1.941 | 16,101,399 | -0.10(-5.13%) |
Dec 18, 2002 | 2.089 | 2.168 | 2.041 | 2.046 | 15,428,504 | -0.16(-7.41%) |
Dec 17, 2002 | 2.182 | 2.286 | 2.162 | 2.210 | 11,215,084 | +0.02(+0.73%) |
Dec 16, 2002 | 2.206 | 2.236 | 2.158 | 2.194 | 11,407,473 | -0.00(-0.10%) |
Dec 13, 2002 | 2.310 | 2.313 | 2.193 | 2.196 | 7,705,846 | -0.13(-5.48%) |
Dec 12, 2002 | 2.350 | 2.365 | 2.303 | 2.324 | 10,286,292 | -0.00(-0.05%) |
Dec 11, 2002 | 2.232 | 2.388 | 2.216 | 2.325 | 12,053,285 | +0.07(+3.28%) |
Dec 10, 2002 | 2.168 | 2.280 | 2.163 | 2.251 | 11,107,682 | +0.12(+5.47%) |
Dec 09, 2002 | 2.237 | 2.249 | 2.065 | 2.134 | 15,299,622 | -0.12(-5.30%) |
Dec 06, 2002 | 2.205 | 2.302 | 2.171 | 2.253 | 11,736,683 | +0.00(+0.22%) |
Dec 05, 2002 | 2.301 | 2.351 | 2.227 | 2.249 | 10,769,133 | +0.00(+0.00%) |
Dec 04, 2002 | 2.274 | 2.291 | 2.152 | 2.249 | 12,840,587 | -0.09(-3.71%) |
Dec 03, 2002 | 2.386 | 2.445 | 2.281 | 2.335 | 12,482,425 | -0.13(-5.17%) |
Dec 02, 2002 | 2.487 | 2.579 | 2.432 | 2.463 | 14,076,175 | +0.04(+1.59%) |
Nov 29, 2002 | 2.519 | 2.519 | 2.420 | 2.424 | 6,614,083 | -0.10(-3.86%) |
Nov 27, 2002 | 2.476 | 2.591 | 2.474 | 2.522 | 11,907,592 | +0.08(+3.20%) |
Nov 26, 2002 | 2.474 | 2.547 | 2.431 | 2.443 | 12,788,287 | -0.08(-3.14%) |
Nov 25, 2002 | 2.465 | 2.538 | 2.393 | 2.523 | 17,277,682 | +0.06(+2.30%) |
Nov 22, 2002 | 2.463 | 2.513 | 2.366 | 2.466 | 20,862,568 | -0.14(-5.34%) |
Nov 21, 2002 | 2.531 | 2.677 | 2.433 | 2.605 | 38,084,216 | +0.06(+2.49%) |
Nov 20, 2002 | 2.345 | 2.554 | 2.309 | 2.542 | 20,828,480 | +0.19(+8.06%) |
Nov 19, 2002 | 2.495 | 2.543 | 2.325 | 2.352 | 24,180,350 | -0.15(-6.11%) |
Nov 18, 2002 | 2.362 | 2.629 | 2.356 | 2.506 | 33,719,968 | +0.22(+9.40%) |
Nov 15, 2002 | 2.191 | 2.322 | 2.115 | 2.290 | 16,830,330 | +0.05(+2.34%) |
Nov 14, 2002 | 2.025 | 2.262 | 1.992 | 2.238 | 21,895,494 | +0.25(+12.55%) |
Nov 13, 2002 | 1.817 | 2.133 | 1.814 | 1.988 | 42,614,704 | +0.16(+8.85%) |
Nov 12, 2002 | 1.853 | 1.948 | 1.814 | 1.827 | 12,485,227 | -0.02(-0.93%) |
Nov 11, 2002 | 1.858 | 1.870 | 1.798 | 1.844 | 9,251,032 | -0.02(-1.32%) |
Nov 08, 2002 | 1.959 | 1.992 | 1.836 | 1.868 | 10,117,251 | -0.10(-5.01%) |
Nov 07, 2002 | 1.928 | 2.024 | 1.927 | 1.967 | 18,892,446 | -0.06(-3.06%) |
Nov 06, 2002 | 1.918 | 2.056 | 1.896 | 2.029 | 28,569,348 | -0.03(-1.56%) |
Nov 05, 2002 | 2.092 | 2.141 | 1.992 | 2.061 | 19,804,894 | -0.08(-3.80%) |
Nov 04, 2002 | 1.969 | 2.210 | 1.965 | 2.143 | 26,912,560 | +0.24(+12.61%) |
Nov 01, 2002 | 1.735 | 1.906 | 1.714 | 1.903 | 8,890,068 | +0.17(+9.62%) |
Oct 31, 2002 | 1.772 | 1.802 | 1.708 | 1.736 | 11,451,835 | -0.05(-2.58%) |
Oct 30, 2002 | 1.687 | 1.815 | 1.658 | 1.782 | 8,669,661 | +0.10(+6.19%) |
Oct 29, 2002 | 1.681 | 1.717 | 1.622 | 1.678 | 10,147,136 | -0.01(-0.63%) |
Oct 28, 2002 | 1.788 | 1.849 | 1.665 | 1.689 | 10,594,955 | -0.09(-5.00%) |
Oct 25, 2002 | 1.716 | 1.802 | 1.686 | 1.777 | 7,938,861 | +0.04(+2.28%) |
Oct 24, 2002 | 1.741 | 1.777 | 1.670 | 1.738 | 13,469,677 | +0.05(+3.24%) |
Oct 23, 2002 | 1.587 | 1.683 | 1.570 | 1.683 | 12,924,374 | +0.09(+5.79%) |
Oct 22, 2002 | 1.579 | 1.653 | 1.561 | 1.591 | 13,355,182 | -0.07(-3.97%) |
Oct 21, 2002 | 1.601 | 1.676 | 1.559 | 1.657 | 20,744,426 | +0.06(+3.86%) |
Oct 18, 2002 | 1.531 | 1.623 | 1.446 | 1.595 | 28,843,924 | +0.03(+2.23%) |
Oct 17, 2002 | 1.633 | 1.682 | 1.544 | 1.561 | 32,015,080 | +0.08(+5.08%) |
Oct 16, 2002 | 1.419 | 1.534 | 1.408 | 1.485 | 31,493,988 | -0.04(-2.39%) |
Oct 15, 2002 | 1.356 | 1.531 | 1.353 | 1.521 | 62,886,564 | +0.29(+23.45%) |
Oct 14, 2002 | 1.316 | 1.365 | 1.207 | 1.232 | 55,571,172 | -0.24(-16.35%) |
Oct 11, 2002 | 1.738 | 1.795 | 1.358 | 1.473 | 137,631,232 | -0.22(-13.08%) |
Oct 10, 2002 | 1.587 | 1.745 | 1.579 | 1.695 | 19,701,186 | +0.12(+7.32%) |
Oct 09, 2002 | 1.574 | 1.633 | 1.518 | 1.579 | 23,128,280 | -0.03(-1.73%) |
Oct 08, 2002 | 1.501 | 1.653 | 1.469 | 1.607 | 24,249,928 | +0.14(+9.72%) |
Oct 07, 2002 | 1.519 | 1.535 | 1.426 | 1.465 | 25,374,846 | -0.08(-5.45%) |
Oct 04, 2002 | 1.661 | 1.674 | 1.546 | 1.549 | 29,238,042 | -0.11(-6.35%) |
Oct 03, 2002 | 1.796 | 1.850 | 1.617 | 1.654 | 27,722,276 | -0.18(-10.02%) |
Oct 02, 2002 | 1.768 | 1.897 | 1.760 | 1.838 | 19,160,016 | +0.03(+1.54%) |
Oct 01, 2002 | 1.729 | 1.811 | 1.655 | 1.811 | 11,145,418 | +0.11(+6.69%) |
Sep 30, 2002 | 1.776 | 1.779 | 1.625 | 1.697 | 13,655,799 | -0.09(-4.92%) |
Sep 27, 2002 | 1.810 | 1.921 | 1.772 | 1.785 | 12,669,211 | -0.03(-1.54%) |
Sep 26, 2002 | 2.041 | 2.117 | 1.758 | 1.813 | 31,622,830 | -0.22(-10.61%) |
Sep 25, 2002 | 1.934 | 2.075 | 1.924 | 2.028 | 14,623,924 | +0.14(+7.19%) |
Sep 24, 2002 | 1.912 | 2.033 | 1.872 | 1.892 | 16,980,236 | -0.07(-3.71%) |
Sep 23, 2002 | 1.980 | 1.985 | 1.927 | 1.965 | 11,532,153 | -0.01(-0.54%) |
Sep 20, 2002 | 1.978 | 2.017 | 1.954 | 1.976 | 9,160,006 | +0.00(+0.22%) |
Sep 19, 2002 | 1.946 | 2.023 | 1.928 | 1.971 | 8,086,422 | -0.02(-0.97%) |
Sep 18, 2002 | 1.928 | 2.030 | 1.895 | 1.991 | 9,642,815 | +0.04(+2.26%) |
Sep 17, 2002 | 2.169 | 2.195 | 1.910 | 1.947 | 17,723,634 | -0.15(-7.01%) |
Sep 16, 2002 | 2.190 | 2.227 | 2.089 | 2.093 | 10,306,563 | -0.12(-5.56%) |
Sep 13, 2002 | 2.118 | 2.216 | 2.097 | 2.216 | 11,775,217 | +0.07(+3.50%) |
Sep 12, 2002 | 2.205 | 2.206 | 2.136 | 2.141 | 8,857,848 | -0.10(-4.26%) |
Sep 11, 2002 | 2.227 | 2.348 | 2.226 | 2.237 | 12,758,401 | +0.01(+0.63%) |
Sep 10, 2002 | 2.057 | 2.224 | 2.056 | 2.223 | 19,620,444 | +0.18(+8.58%) |
Sep 09, 2002 | 1.979 | 2.110 | 1.951 | 2.047 | 9,542,114 | +0.06(+2.85%) |
Sep 06, 2002 | 1.955 | 2.013 | 1.955 | 1.991 | 10,925,263 | +0.08(+4.09%) |
Sep 05, 2002 | 1.848 | 1.955 | 1.834 | 1.912 | 20,365,252 | +0.03(+1.48%) |
Sep 04, 2002 | 1.893 | 1.927 | 1.794 | 1.885 | 16,407,728 | -0.01(-0.40%) |
Sep 03, 2002 | 1.986 | 1.986 | 1.850 | 1.892 | 16,643,293 | -0.15(-7.24%) |
Aug 30, 2002 | 2.195 | 2.241 | 2.027 | 2.040 | 30,603,044 | -0.19(-8.63%) |
Aug 29, 2002 | 2.163 | 2.302 | 2.136 | 2.232 | 1,039,649,536 | +0.02(+0.72%) |
Aug 28, 2002 | 2.353 | 2.355 | 2.191 | 2.216 | 13,050,721 | -0.15(-6.50%) |
Aug 27, 2002 | 2.358 | 2.385 | 2.259 | 2.371 | 18,107,876 | +0.02(+0.73%) |
Aug 26, 2002 | 2.377 | 2.404 | 2.265 | 2.353 | 18,474,512 | -0.02(-1.04%) |
Aug 23, 2002 | 2.372 | 2.420 | 2.287 | 2.378 | 51,521,584 | +0.35(+17.02%) |
Aug 22, 2002 | 2.063 | 2.134 | 2.014 | 2.032 | 18,439,490 | -0.03(-1.66%) |
Aug 21, 2002 | 2.034 | 2.107 | 1.982 | 2.067 | 1,358,866,432 | +0.08(+4.21%) |
Aug 20, 2002 | 2.120 | 2.228 | 1.983 | 1.983 | 15,033,919 | +0.04(+2.15%) |
Aug 16, 2002 | 1.851 | 1.984 | 1.815 | 1.941 | 13,341,243 | +0.08(+4.31%) |
Aug 15, 2002 | 1.848 | 1.970 | 1.801 | 1.861 | 13,437,368 | +0.04(+1.94%) |
Aug 14, 2002 | 1.842 | 1.856 | 1.665 | 1.826 | 32,351,294 | +0.01(+0.29%) |
Aug 13, 2002 | 1.842 | 1.963 | 1.791 | 1.820 | 9,446,690 | -0.04(-2.35%) |
Aug 12, 2002 | 1.819 | 1.917 | 1.794 | 1.864 | 10,305,503 | +0.17(+10.33%) |
Aug 07, 2002 | 1.765 | 1.836 | 1.595 | 1.690 | 23,701,712 | +0.01(+0.38%) |
Aug 06, 2002 | 1.662 | 1.767 | 1.662 | 1.683 | 22,011,768 | +0.07(+4.45%) |
Aug 05, 2002 | 1.601 | 1.693 | 1.556 | 1.611 | 14,128,942 | -0.02(-1.18%) |
Aug 02, 2002 | 1.586 | 1.662 | 1.472 | 1.631 | 48,422,816 | -0.17(-9.61%) |