Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.370 | 5.419 | 5.345 | 5.415 | 3,514,440 | +0.04(+0.82%) |
Aug 28, 2003 | 5.299 | 5.394 | 5.287 | 5.370 | 3,541,069 | +0.08(+1.55%) |
Aug 27, 2003 | 5.258 | 5.310 | 5.247 | 5.288 | 4,118,990 | +0.03(+0.63%) |
Aug 26, 2003 | 5.301 | 5.309 | 5.221 | 5.255 | 3,226,589 | -0.05(-0.86%) |
Aug 25, 2003 | 5.323 | 5.348 | 5.292 | 5.301 | 2,467,019 | -0.02(-0.41%) |
Aug 22, 2003 | 5.348 | 5.362 | 5.315 | 5.323 | 2,225,770 | -0.03(-0.47%) |
Aug 21, 2003 | 5.404 | 5.418 | 5.337 | 5.348 | 3,373,685 | -0.04(-0.82%) |
Aug 20, 2003 | 5.347 | 5.392 | 5.325 | 5.392 | 2,400,445 | +0.04(+0.74%) |
Aug 19, 2003 | 5.345 | 5.370 | 5.342 | 5.353 | 2,739,336 | +0.01(+0.15%) |
Aug 18, 2003 | 5.392 | 5.418 | 5.344 | 5.345 | 4,187,148 | -0.03(-0.50%) |
Aug 15, 2003 | 5.358 | 5.372 | 5.315 | 5.372 | 1,846,935 | +0.04(+0.68%) |
Aug 14, 2003 | 5.362 | 5.381 | 5.296 | 5.336 | 4,408,743 | +0.00(+0.09%) |
Aug 13, 2003 | 5.323 | 5.381 | 5.315 | 5.331 | 6,463,007 | +0.01(+0.24%) |
Aug 12, 2003 | 5.252 | 5.318 | 5.221 | 5.318 | 2,768,818 | +0.05(+0.90%) |
Aug 11, 2003 | 5.194 | 5.279 | 5.189 | 5.271 | 4,711,493 | -0.01(-0.21%) |
Aug 08, 2003 | 5.276 | 5.284 | 5.238 | 5.282 | 4,144,351 | +0.06(+1.06%) |
Aug 07, 2003 | 5.140 | 5.227 | 5.096 | 5.227 | 5,036,751 | +0.09(+1.78%) |
Aug 06, 2003 | 5.072 | 5.161 | 5.049 | 5.135 | 3,413,312 | +0.06(+1.24%) |
Aug 05, 2003 | 5.094 | 5.135 | 5.071 | 5.072 | 7,768,162 | -0.07(-1.29%) |
Aug 04, 2003 | 5.118 | 5.172 | 5.079 | 5.139 | 3,473,862 | -0.02(-0.43%) |
Aug 01, 2003 | 5.134 | 5.161 | 5.039 | 5.161 | 5,030,094 | +0.00(+0.09%) |
Jul 31, 2003 | 5.181 | 5.230 | 5.129 | 5.156 | 4,215,680 | +0.04(+0.86%) |
Jul 30, 2003 | 5.142 | 5.150 | 5.028 | 5.112 | 5,608,014 | -0.01(-0.22%) |
Jul 29, 2003 | 5.217 | 5.221 | 5.110 | 5.123 | 3,944,631 | -0.06(-1.19%) |
Jul 28, 2003 | 5.213 | 5.358 | 5.165 | 5.184 | 4,872,220 | -0.06(-1.11%) |
Jul 25, 2003 | 5.134 | 5.243 | 5.098 | 5.243 | 4,940,062 | +0.15(+2.85%) |
Jul 24, 2003 | 5.159 | 5.213 | 5.080 | 5.098 | 3,709,722 | +0.00(+0.03%) |
Jul 23, 2003 | 5.134 | 5.164 | 5.055 | 5.096 | 3,240,538 | -0.02(-0.43%) |
Jul 22, 2003 | 5.200 | 5.210 | 5.079 | 5.118 | 5,096,667 | -0.06(-1.16%) |
Jul 21, 2003 | 5.150 | 5.233 | 5.143 | 5.178 | 5,211,427 | +0.05(+1.02%) |
Jul 18, 2003 | 5.045 | 5.126 | 5.031 | 5.126 | 6,294,037 | +0.17(+3.34%) |
Jul 17, 2003 | 4.834 | 4.965 | 4.833 | 4.960 | 7,506,941 | +0.05(+1.03%) |
Jul 16, 2003 | 5.000 | 5.006 | 4.889 | 4.910 | 7,671,472 | -0.12(-2.29%) |
Jul 15, 2003 | 5.157 | 5.164 | 5.014 | 5.025 | 7,240,013 | -0.12(-2.24%) |
Jul 14, 2003 | 5.273 | 5.284 | 5.126 | 5.140 | 5,142,318 | -0.12(-2.34%) |
Jul 11, 2003 | 5.191 | 5.282 | 5.186 | 5.263 | 4,217,265 | +0.07(+1.43%) |
Jul 10, 2003 | 5.292 | 5.292 | 5.165 | 5.189 | 5,421,926 | -0.10(-1.94%) |
Jul 09, 2003 | 5.276 | 5.306 | 5.228 | 5.292 | 3,720,500 | +0.02(+0.30%) |
Jul 08, 2003 | 5.299 | 5.315 | 5.205 | 5.276 | 4,354,216 | -0.04(-0.71%) |
Jul 07, 2003 | 5.331 | 5.340 | 5.276 | 5.314 | 3,046,841 | +0.01(+0.27%) |
Jul 03, 2003 | 5.334 | 5.364 | 5.298 | 5.299 | 2,203,261 | -0.06(-1.18%) |
Jul 02, 2003 | 5.310 | 5.374 | 5.214 | 5.362 | 6,103,194 | +0.05(+0.98%) |
Jul 01, 2003 | 5.292 | 5.328 | 5.173 | 5.310 | 3,320,743 | +0.02(+0.36%) |
Jun 30, 2003 | 5.299 | 5.310 | 5.255 | 5.292 | 3,222,468 | +0.02(+0.30%) |
Jun 27, 2003 | 5.295 | 5.361 | 5.252 | 5.276 | 2,564,977 | -0.03(-0.65%) |
Jun 26, 2003 | 5.307 | 5.359 | 5.276 | 5.310 | 3,712,575 | +0.01(+0.12%) |
Jun 25, 2003 | 5.279 | 5.377 | 5.255 | 5.304 | 4,566,617 | +0.04(+0.81%) |
Jun 24, 2003 | 5.304 | 5.314 | 5.252 | 5.262 | 2,831,587 | -0.05(-0.95%) |
Jun 23, 2003 | 5.266 | 5.334 | 5.257 | 5.312 | 3,738,253 | +0.03(+0.63%) |
Jun 20, 2003 | 5.326 | 5.358 | 5.279 | 5.279 | 3,673,899 | -0.01(-0.21%) |
Jun 19, 2003 | 5.339 | 5.359 | 5.222 | 5.290 | 3,898,981 | -0.03(-0.62%) |
Jun 18, 2003 | 5.309 | 5.328 | 5.276 | 5.323 | 3,712,575 | +0.01(+0.27%) |
Jun 17, 2003 | 5.361 | 5.361 | 5.290 | 5.309 | 2,089,136 | -0.04(-0.74%) |
Jun 16, 2003 | 5.345 | 5.362 | 5.284 | 5.348 | 2,945,396 | +0.01(+0.12%) |
Jun 13, 2003 | 5.362 | 5.385 | 5.287 | 5.342 | 2,787,839 | -0.03(-0.47%) |
Jun 12, 2003 | 5.402 | 5.422 | 5.329 | 5.367 | 3,042,720 | -0.02(-0.41%) |
Jun 11, 2003 | 5.331 | 5.426 | 5.314 | 5.389 | 5,957,049 | +0.08(+1.45%) |
Jun 10, 2003 | 5.295 | 5.329 | 5.266 | 5.312 | 2,862,021 | +0.05(+0.87%) |
Jun 09, 2003 | 5.228 | 5.285 | 5.228 | 5.266 | 2,950,151 | -0.00(-0.03%) |
Jun 06, 2003 | 5.342 | 5.378 | 5.263 | 5.268 | 6,677,627 | -0.14(-2.62%) |
Jun 05, 2003 | 5.386 | 5.411 | 5.351 | 5.410 | 4,323,782 | +0.00(+0.06%) |
Jun 04, 2003 | 5.331 | 5.418 | 5.325 | 5.407 | 4,918,821 | +0.08(+1.54%) |
Jun 03, 2003 | 5.307 | 5.328 | 5.228 | 5.325 | 4,978,737 | +0.02(+0.33%) |
Jun 02, 2003 | 5.339 | 5.362 | 5.292 | 5.307 | 3,788,025 | -0.01(-0.27%) |
May 30, 2003 | 5.206 | 5.322 | 5.198 | 5.322 | 5,604,844 | +0.14(+2.74%) |
May 29, 2003 | 5.244 | 5.262 | 5.150 | 5.180 | 4,106,309 | -0.06(-1.20%) |
May 28, 2003 | 5.290 | 5.323 | 5.238 | 5.243 | 7,337,020 | -0.05(-0.86%) |
May 27, 2003 | 5.157 | 5.298 | 5.145 | 5.288 | 5,139,148 | +0.10(+1.91%) |
May 23, 2003 | 5.126 | 5.225 | 5.126 | 5.189 | 7,414,689 | +0.09(+1.83%) |
May 22, 2003 | 5.047 | 5.110 | 5.036 | 5.096 | 6,780,657 | +0.04(+0.87%) |
May 21, 2003 | 4.878 | 5.052 | 4.875 | 5.052 | 5,705,655 | +0.15(+3.16%) |
May 20, 2003 | 4.904 | 4.922 | 4.889 | 4.897 | 4,302,225 | +0.01(+0.19%) |
May 19, 2003 | 4.874 | 4.929 | 4.858 | 4.888 | 3,945,899 | +0.00(+0.03%) |
May 16, 2003 | 4.897 | 4.915 | 4.858 | 4.886 | 4,314,272 | -0.00(-0.06%) |
May 15, 2003 | 4.897 | 4.905 | 4.872 | 4.889 | 3,758,542 | +0.01(+0.26%) |
May 14, 2003 | 4.897 | 4.908 | 4.870 | 4.877 | 3,475,764 | -0.02(-0.45%) |
May 13, 2003 | 4.834 | 4.910 | 4.834 | 4.899 | 8,197,719 | +0.06(+1.34%) |
May 12, 2003 | 4.881 | 4.899 | 4.834 | 4.834 | 5,206,989 | -0.07(-1.38%) |
May 09, 2003 | 4.886 | 4.910 | 4.858 | 4.902 | 3,630,151 | +0.03(+0.55%) |
May 08, 2003 | 4.823 | 4.883 | 4.803 | 4.875 | 4,461,050 | +0.01(+0.26%) |
May 07, 2003 | 4.831 | 4.893 | 4.803 | 4.863 | 4,292,081 | +0.02(+0.39%) |
May 06, 2003 | 4.831 | 4.874 | 4.806 | 4.844 | 4,105,041 | +0.05(+0.95%) |
May 05, 2003 | 4.861 | 4.861 | 4.790 | 4.798 | 3,348,324 | -0.03(-0.65%) |
May 02, 2003 | 4.700 | 4.829 | 4.700 | 4.829 | 7,342,092 | +0.09(+1.80%) |
May 01, 2003 | 4.724 | 4.769 | 4.676 | 4.744 | 4,309,517 | +0.04(+0.77%) |
Apr 30, 2003 | 4.716 | 4.736 | 4.687 | 4.708 | 10,058,287 | -0.01(-0.30%) |
Apr 29, 2003 | 4.755 | 4.765 | 4.661 | 4.722 | 4,694,374 | -0.03(-0.70%) |
Apr 28, 2003 | 4.763 | 4.826 | 4.751 | 4.755 | 4,857,954 | -0.01(-0.23%) |
Apr 25, 2003 | 4.669 | 4.804 | 4.669 | 4.766 | 6,094,634 | -0.00(-0.07%) |
Apr 24, 2003 | 4.793 | 4.829 | 4.747 | 4.769 | 6,748,955 | -0.01(-0.20%) |
Apr 23, 2003 | 4.833 | 4.833 | 4.740 | 4.779 | 5,547,464 | -0.04(-0.88%) |
Apr 22, 2003 | 4.828 | 4.848 | 4.763 | 4.822 | 5,138,831 | -0.00(-0.10%) |
Apr 21, 2003 | 4.812 | 4.834 | 4.782 | 4.826 | 3,137,508 | +0.01(+0.26%) |
Apr 17, 2003 | 4.740 | 4.826 | 4.735 | 4.814 | 2,633,135 | +0.06(+1.36%) |
Apr 16, 2003 | 4.807 | 4.825 | 4.736 | 4.749 | 4,099,335 | -0.04(-0.79%) |
Apr 15, 2003 | 4.779 | 4.798 | 4.755 | 4.787 | 4,221,703 | -0.01(-0.20%) |
Apr 14, 2003 | 4.733 | 4.806 | 4.733 | 4.796 | 3,050,962 | +0.04(+0.83%) |
Apr 11, 2003 | 4.766 | 4.803 | 4.733 | 4.757 | 3,499,540 | -0.05(-1.02%) |
Apr 10, 2003 | 4.777 | 4.809 | 4.771 | 4.806 | 5,670,467 | +0.03(+0.66%) |
Apr 09, 2003 | 4.823 | 4.850 | 4.774 | 4.774 | 6,185,301 | -0.03(-0.59%) |
Apr 08, 2003 | 4.826 | 4.850 | 4.795 | 4.803 | 6,033,450 | -0.06(-1.30%) |
Apr 07, 2003 | 4.937 | 4.938 | 4.859 | 4.866 | 5,810,588 | -0.03(-0.52%) |
Apr 04, 2003 | 4.856 | 4.902 | 4.810 | 4.891 | 6,324,154 | +0.06(+1.27%) |
Apr 03, 2003 | 4.886 | 4.888 | 4.814 | 4.829 | 6,001,431 | -0.03(-0.68%) |
Apr 02, 2003 | 4.878 | 4.915 | 4.829 | 4.863 | 6,622,466 | -0.02(-0.32%) |
Apr 01, 2003 | 4.771 | 4.880 | 4.771 | 4.878 | 9,237,849 | +0.15(+3.24%) |
Mar 31, 2003 | 4.669 | 4.757 | 4.640 | 4.725 | 8,882,791 | +0.03(+0.71%) |
Mar 28, 2003 | 4.676 | 4.716 | 4.673 | 4.692 | 6,403,725 | -0.00(-0.03%) |
Mar 27, 2003 | 4.598 | 4.716 | 4.598 | 4.694 | 6,588,862 | +0.09(+1.92%) |
Mar 26, 2003 | 4.637 | 4.651 | 4.574 | 4.605 | 8,859,966 | -0.02(-0.41%) |
Mar 25, 2003 | 4.637 | 4.689 | 4.616 | 4.624 | 8,942,073 | +0.00(+0.00%) |
Mar 24, 2003 | 4.657 | 4.699 | 4.602 | 4.624 | 11,194,155 | -0.06(-1.18%) |
Mar 21, 2003 | 4.826 | 4.826 | 4.680 | 4.680 | 8,783,565 | -0.09(-1.88%) |
Mar 20, 2003 | 4.842 | 4.842 | 4.653 | 4.769 | 10,222,184 | -0.07(-1.50%) |
Mar 19, 2003 | 4.803 | 4.848 | 4.779 | 4.842 | 7,508,526 | +0.04(+0.82%) |
Mar 18, 2003 | 4.803 | 4.810 | 4.683 | 4.803 | 7,443,855 | +0.00(+0.00%) |
Mar 17, 2003 | 4.771 | 4.803 | 4.747 | 4.803 | 6,519,436 | +0.06(+1.26%) |
Mar 14, 2003 | 4.747 | 4.769 | 4.710 | 4.743 | 7,271,398 | +0.01(+0.30%) |
Mar 13, 2003 | 4.665 | 4.732 | 4.626 | 4.728 | 6,757,515 | +0.11(+2.29%) |
Mar 12, 2003 | 4.732 | 4.732 | 4.594 | 4.623 | 6,844,377 | -0.13(-2.82%) |
Mar 11, 2003 | 4.765 | 4.809 | 4.730 | 4.757 | 6,650,680 | +0.01(+0.20%) |
Mar 10, 2003 | 4.747 | 4.804 | 4.743 | 4.747 | 5,297,022 | -0.01(-0.17%) |
Mar 07, 2003 | 4.728 | 4.779 | 4.703 | 4.755 | 4,495,922 | +0.00(+0.00%) |
Mar 06, 2003 | 4.749 | 4.773 | 4.694 | 4.755 | 5,327,772 | +0.00(+0.10%) |
Mar 05, 2003 | 4.738 | 4.769 | 4.710 | 4.751 | 7,070,410 | +0.03(+0.53%) |
Mar 04, 2003 | 4.728 | 4.771 | 4.708 | 4.725 | 7,151,883 | -0.00(-0.07%) |
Mar 03, 2003 | 4.724 | 4.738 | 4.703 | 4.728 | 5,208,891 | +0.01(+0.27%) |
Feb 28, 2003 | 4.661 | 4.721 | 4.657 | 4.716 | 7,124,302 | +0.08(+1.77%) |
Feb 27, 2003 | 4.645 | 4.678 | 4.596 | 4.634 | 6,327,324 | +0.03(+0.65%) |
Feb 26, 2003 | 4.574 | 4.626 | 4.555 | 4.604 | 5,961,487 | +0.04(+0.83%) |
Feb 25, 2003 | 4.648 | 4.687 | 4.539 | 4.566 | 9,622,706 | -0.08(-1.76%) |
Feb 24, 2003 | 4.590 | 4.653 | 4.590 | 4.648 | 5,254,541 | +0.04(+0.82%) |
Feb 21, 2003 | 4.555 | 4.637 | 4.542 | 4.610 | 6,151,380 | +0.06(+1.42%) |
Feb 20, 2003 | 4.580 | 4.591 | 4.546 | 4.546 | 3,824,482 | -0.03(-0.55%) |
Feb 19, 2003 | 4.591 | 4.613 | 4.561 | 4.571 | 3,795,950 | -0.04(-0.92%) |
Feb 18, 2003 | 4.558 | 4.621 | 4.552 | 4.613 | 4,313,004 | +0.05(+1.14%) |
Feb 14, 2003 | 4.541 | 4.572 | 4.509 | 4.561 | 4,876,024 | +0.04(+0.94%) |
Feb 13, 2003 | 4.514 | 4.558 | 4.486 | 4.519 | 3,773,442 | -0.02(-0.52%) |
Feb 12, 2003 | 4.593 | 4.593 | 4.523 | 4.542 | 7,792,255 | -0.04(-0.79%) |
Feb 11, 2003 | 4.593 | 4.607 | 4.538 | 4.579 | 8,441,187 | -0.01(-0.31%) |
Feb 10, 2003 | 4.582 | 4.607 | 4.568 | 4.593 | 7,962,493 | +0.04(+0.83%) |
Feb 07, 2003 | 4.632 | 4.637 | 4.534 | 4.555 | 5,448,872 | -0.04(-0.82%) |
Feb 06, 2003 | 4.572 | 4.629 | 4.571 | 4.593 | 5,834,047 | -0.01(-0.27%) |
Feb 05, 2003 | 4.645 | 4.669 | 4.598 | 4.605 | 7,609,020 | -0.01(-0.17%) |
Feb 04, 2003 | 4.574 | 4.628 | 4.519 | 4.613 | 9,015,304 | +0.04(+0.86%) |
Feb 03, 2003 | 4.607 | 4.618 | 4.549 | 4.574 | 6,678,578 | -0.03(-0.72%) |
Jan 31, 2003 | 4.446 | 4.613 | 4.424 | 4.607 | 6,453,813 | +0.14(+3.22%) |
Jan 30, 2003 | 4.572 | 4.604 | 4.451 | 4.463 | 5,721,823 | -0.06(-1.36%) |
Jan 29, 2003 | 4.454 | 4.560 | 4.404 | 4.525 | 4,486,411 | +0.15(+3.31%) |
Jan 28, 2003 | 4.342 | 4.408 | 4.306 | 4.380 | 2,574,487 | +0.08(+1.80%) |
Jan 27, 2003 | 4.445 | 4.462 | 4.285 | 4.303 | 3,903,419 | -0.14(-3.16%) |
Jan 24, 2003 | 4.566 | 4.566 | 4.435 | 4.443 | 2,627,746 | -0.10(-2.19%) |
Jan 23, 2003 | 4.489 | 4.558 | 4.465 | 4.542 | 4,795,502 | +0.06(+1.30%) |
Jan 22, 2003 | 4.430 | 4.527 | 4.393 | 4.484 | 4,140,864 | +0.01(+0.32%) |
Jan 21, 2003 | 4.463 | 4.495 | 4.448 | 4.470 | 6,158,354 | -0.04(-0.98%) |
Jan 17, 2003 | 4.517 | 4.574 | 4.508 | 4.514 | 2,813,200 | -0.04(-0.93%) |
Jan 16, 2003 | 4.558 | 4.574 | 4.530 | 4.557 | 2,976,147 | +0.05(+1.01%) |
Jan 15, 2003 | 4.534 | 4.534 | 4.468 | 4.511 | 2,581,145 | +0.03(+0.74%) |
Jan 14, 2003 | 4.463 | 4.509 | 4.448 | 4.478 | 4,790,747 | -0.00(-0.07%) |
Jan 13, 2003 | 4.481 | 4.519 | 4.434 | 4.481 | 4,313,955 | -0.00(-0.04%) |
Jan 10, 2003 | 4.523 | 4.550 | 4.460 | 4.482 | 2,275,224 | -0.07(-1.52%) |
Jan 09, 2003 | 4.512 | 4.561 | 4.498 | 4.552 | 2,272,371 | +0.08(+1.76%) |
Jan 08, 2003 | 4.454 | 4.519 | 4.432 | 4.473 | 3,459,913 | -0.02(-0.46%) |
Jan 07, 2003 | 4.598 | 4.604 | 4.482 | 4.493 | 4,291,447 | -0.15(-3.26%) |
Jan 06, 2003 | 4.574 | 4.664 | 4.574 | 4.645 | 4,536,817 | +0.05(+1.06%) |
Jan 03, 2003 | 4.574 | 4.605 | 4.564 | 4.596 | 3,887,885 | +0.01(+0.17%) |
Jan 02, 2003 | 4.463 | 4.590 | 4.463 | 4.588 | 3,940,193 | +0.10(+2.25%) |
Dec 31, 2002 | 4.495 | 4.512 | 4.434 | 4.487 | 2,545,956 | -0.01(-0.18%) |
Dec 30, 2002 | 4.463 | 4.497 | 4.445 | 4.495 | 2,444,828 | +0.07(+1.60%) |
Dec 27, 2002 | 4.534 | 4.550 | 4.418 | 4.424 | 2,632,501 | -0.10(-2.20%) |
Dec 26, 2002 | 4.569 | 4.610 | 4.517 | 4.523 | 2,414,077 | -0.04(-0.90%) |
Dec 24, 2002 | 4.583 | 4.605 | 4.542 | 4.564 | 1,441,472 | -0.03(-0.69%) |
Dec 23, 2002 | 4.542 | 4.598 | 4.527 | 4.596 | 4,644,286 | +0.02(+0.48%) |
Dec 20, 2002 | 4.534 | 4.574 | 4.522 | 4.574 | 5,036,751 | +0.05(+1.12%) |
Dec 19, 2002 | 4.463 | 4.527 | 4.448 | 4.523 | 5,911,082 | +0.02(+0.53%) |
Dec 18, 2002 | 4.511 | 4.541 | 4.481 | 4.500 | 3,883,130 | -0.07(-1.45%) |
Dec 17, 2002 | 4.558 | 4.612 | 4.542 | 4.566 | 3,616,519 | -0.02(-0.52%) |
Dec 16, 2002 | 4.487 | 4.594 | 4.468 | 4.590 | 6,028,061 | +0.13(+3.01%) |
Dec 13, 2002 | 4.509 | 4.527 | 4.435 | 4.456 | 3,335,643 | -0.06(-1.22%) |
Dec 12, 2002 | 4.400 | 4.511 | 4.400 | 4.511 | 4,423,325 | +0.08(+1.82%) |
Dec 11, 2002 | 4.400 | 4.430 | 4.339 | 4.430 | 3,389,536 | +0.03(+0.68%) |
Dec 10, 2002 | 4.393 | 4.407 | 4.337 | 4.400 | 3,758,225 | +0.04(+0.83%) |
Dec 09, 2002 | 4.416 | 4.478 | 4.348 | 4.364 | 4,014,691 | -0.04(-0.90%) |
Dec 06, 2002 | 4.288 | 4.408 | 4.279 | 4.404 | 3,056,669 | +0.04(+0.83%) |
Dec 05, 2002 | 4.353 | 4.393 | 4.337 | 4.367 | 2,625,527 | +0.03(+0.69%) |
Dec 04, 2002 | 4.314 | 4.369 | 4.314 | 4.337 | 3,700,211 | -0.02(-0.36%) |
Dec 03, 2002 | 4.342 | 4.394 | 4.303 | 4.353 | 5,757,646 | +0.01(+0.22%) |
Dec 02, 2002 | 4.400 | 4.411 | 4.309 | 4.344 | 6,422,112 | -0.05(-1.11%) |
Nov 29, 2002 | 4.369 | 4.393 | 4.355 | 4.393 | 2,241,937 | +0.04(+0.91%) |
Nov 27, 2002 | 4.339 | 4.377 | 4.314 | 4.353 | 6,246,168 | +0.03(+0.58%) |
Nov 26, 2002 | 4.306 | 4.353 | 4.296 | 4.328 | 7,457,486 | -0.06(-1.40%) |
Nov 25, 2002 | 4.400 | 4.440 | 4.361 | 4.389 | 4,439,176 | -0.03(-0.78%) |
Nov 22, 2002 | 4.456 | 4.456 | 4.355 | 4.424 | 3,865,060 | -0.03(-0.67%) |
Nov 21, 2002 | 4.432 | 4.471 | 4.374 | 4.454 | 3,675,167 | +0.05(+1.18%) |
Nov 20, 2002 | 4.266 | 4.402 | 4.266 | 4.402 | 3,826,701 | +0.09(+2.16%) |
Nov 19, 2002 | 4.306 | 4.359 | 4.257 | 4.309 | 4,945,134 | -0.03(-0.80%) |
Nov 18, 2002 | 4.329 | 4.385 | 4.299 | 4.344 | 3,260,193 | -0.01(-0.29%) |
Nov 15, 2002 | 4.290 | 4.356 | 4.290 | 4.356 | 3,171,429 | +0.01(+0.15%) |
Nov 14, 2002 | 4.274 | 4.364 | 4.258 | 4.350 | 5,306,215 | +0.13(+3.10%) |
Nov 13, 2002 | 4.345 | 4.369 | 4.175 | 4.219 | 4,426,495 | -0.13(-2.90%) |
Nov 12, 2002 | 4.337 | 4.396 | 4.318 | 4.345 | 4,321,880 | +0.02(+0.51%) |
Nov 11, 2002 | 4.337 | 4.405 | 4.299 | 4.323 | 2,870,263 | -0.05(-1.19%) |
Nov 08, 2002 | 4.432 | 4.456 | 4.345 | 4.375 | 3,315,037 | -0.05(-1.03%) |
Nov 07, 2002 | 4.445 | 4.471 | 4.394 | 4.421 | 3,207,251 | -0.03(-0.60%) |
Nov 06, 2002 | 4.463 | 4.463 | 4.353 | 4.448 | 5,719,921 | +0.02(+0.43%) |
Nov 05, 2002 | 4.353 | 4.432 | 4.353 | 4.429 | 4,294,300 | +0.01(+0.25%) |
Nov 04, 2002 | 4.498 | 4.522 | 4.397 | 4.418 | 4,378,943 | -0.12(-2.54%) |
Nov 01, 2002 | 4.471 | 4.552 | 4.470 | 4.533 | 3,553,750 | +0.03(+0.74%) |
Oct 31, 2002 | 4.463 | 4.512 | 4.421 | 4.500 | 6,038,522 | +0.04(+0.88%) |
Oct 30, 2002 | 4.416 | 4.468 | 4.416 | 4.460 | 6,789,216 | +0.06(+1.43%) |
Oct 29, 2002 | 4.415 | 4.419 | 4.340 | 4.397 | 538,927 | -0.10(-2.28%) |
Oct 28, 2002 | 4.511 | 4.549 | 4.440 | 4.500 | 5,114,103 | +0.01(+0.21%) |
Oct 25, 2002 | 4.546 | 4.604 | 4.470 | 4.490 | 4,984,761 | -0.13(-2.77%) |
Oct 24, 2002 | 4.687 | 4.727 | 4.599 | 4.618 | 7,241,281 | -0.12(-2.53%) |
Oct 23, 2002 | 4.609 | 4.738 | 4.580 | 4.738 | 4,552,985 | +0.16(+3.41%) |
Oct 22, 2002 | 4.825 | 4.825 | 4.563 | 4.582 | 5,268,490 | -0.24(-5.00%) |
Oct 21, 2002 | 4.782 | 4.848 | 4.755 | 4.823 | 5,128,369 | +0.02(+0.43%) |
Oct 18, 2002 | 4.784 | 4.806 | 4.705 | 4.803 | 4,050,831 | +0.02(+0.43%) |
Oct 17, 2002 | 4.755 | 4.809 | 4.738 | 4.782 | 5,154,681 | +0.07(+1.40%) |
Oct 16, 2002 | 4.765 | 4.790 | 4.708 | 4.716 | 3,938,925 | -0.05(-1.03%) |
Oct 15, 2002 | 4.676 | 4.769 | 4.661 | 4.765 | 6,157,720 | +0.16(+3.49%) |
Oct 14, 2002 | 4.484 | 4.604 | 4.482 | 4.604 | 3,794,365 | +0.12(+2.78%) |
Oct 11, 2002 | 4.519 | 4.519 | 4.457 | 4.479 | 7,020,638 | +0.02(+0.50%) |
Oct 10, 2002 | 4.479 | 4.542 | 4.397 | 4.457 | 11,831,358 | -0.01(-0.14%) |
Oct 09, 2002 | 4.536 | 4.560 | 4.448 | 4.463 | 6,051,837 | -0.07(-1.60%) |
Oct 08, 2002 | 4.552 | 4.569 | 4.424 | 4.536 | 6,399,604 | +0.01(+0.14%) |
Oct 07, 2002 | 4.676 | 4.700 | 4.530 | 4.530 | 6,087,977 | -0.08(-1.78%) |
Oct 04, 2002 | 4.653 | 4.706 | 4.552 | 4.612 | 4,432,202 | -0.04(-0.88%) |
Oct 03, 2002 | 4.558 | 4.675 | 4.558 | 4.653 | 5,188,919 | +0.08(+1.83%) |
Oct 02, 2002 | 4.550 | 4.661 | 4.525 | 4.569 | 7,293,589 | +0.03(+0.59%) |
Oct 01, 2002 | 4.558 | 4.568 | 4.500 | 4.542 | 7,395,351 | +0.07(+1.48%) |
Sep 30, 2002 | 4.489 | 4.498 | 4.393 | 4.476 | 4,105,992 | -0.05(-1.15%) |
Sep 27, 2002 | 4.503 | 4.602 | 4.476 | 4.528 | 5,708,826 | +0.03(+0.56%) |
Sep 26, 2002 | 4.432 | 4.503 | 4.407 | 4.503 | 6,861,179 | +0.09(+2.15%) |
Sep 25, 2002 | 4.400 | 4.449 | 4.345 | 4.408 | 7,675,593 | +0.04(+0.94%) |
Sep 24, 2002 | 4.413 | 4.413 | 4.326 | 4.367 | 380,419 | -0.05(-1.04%) |
Sep 23, 2002 | 4.437 | 4.456 | 4.375 | 4.413 | 5,081,768 | -0.02(-0.50%) |
Sep 20, 2002 | 4.463 | 4.482 | 4.416 | 4.435 | 8,584,796 | +0.02(+0.43%) |
Sep 19, 2002 | 4.468 | 4.495 | 4.400 | 4.416 | 4,633,190 | -0.05(-1.16%) |
Sep 18, 2002 | 4.471 | 4.512 | 4.430 | 4.468 | 5,101,106 | -0.00(-0.11%) |
Sep 17, 2002 | 4.550 | 4.550 | 4.456 | 4.473 | 6,578,718 | -0.10(-2.21%) |
Sep 16, 2002 | 4.542 | 4.590 | 4.534 | 4.574 | 4,377,675 | -0.02(-0.41%) |
Sep 13, 2002 | 4.598 | 4.629 | 4.547 | 4.593 | 3,717,330 | -0.01(-0.21%) |
Sep 12, 2002 | 4.683 | 4.683 | 4.577 | 4.602 | 2,509,182 | -0.08(-1.72%) |
Sep 11, 2002 | 4.716 | 4.716 | 4.657 | 4.683 | 3,774,393 | +0.07(+1.57%) |
Sep 10, 2002 | 4.621 | 4.651 | 4.574 | 4.610 | 3,550,263 | +0.01(+0.24%) |
Sep 09, 2002 | 4.653 | 4.653 | 4.555 | 4.599 | 3,188,230 | -0.02(-0.44%) |
Sep 06, 2002 | 4.653 | 4.680 | 4.577 | 4.620 | 3,587,988 | +0.03(+0.62%) |
Sep 05, 2002 | 4.503 | 4.613 | 4.493 | 4.591 | 4,599,586 | +0.05(+1.18%) |
Sep 04, 2002 | 4.541 | 4.574 | 4.443 | 4.538 | 6,347,613 | -0.01(-0.24%) |