Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.895 | 8.076 | 7.852 | 8.076 | 4,543,470 | +0.21(+2.71%) |
Oct 30, 2003 | 7.998 | 7.998 | 7.785 | 7.863 | 3,072,817 | -0.11(-1.42%) |
Oct 29, 2003 | 7.902 | 8.010 | 7.902 | 7.977 | 5,419,917 | +0.15(+1.94%) |
Oct 28, 2003 | 7.810 | 7.890 | 7.750 | 7.825 | 2,336,890 | +0.01(+0.19%) |
Oct 27, 2003 | 7.843 | 7.892 | 7.785 | 7.810 | 1,778,415 | -0.02(-0.23%) |
Oct 24, 2003 | 7.885 | 7.885 | 7.782 | 7.828 | 2,042,640 | -0.06(-0.72%) |
Oct 23, 2003 | 7.938 | 7.938 | 7.773 | 7.885 | 3,204,029 | -0.05(-0.67%) |
Oct 22, 2003 | 7.893 | 7.958 | 7.855 | 7.938 | 2,628,739 | +0.03(+0.34%) |
Oct 21, 2003 | 7.827 | 7.973 | 7.827 | 7.912 | 3,984,394 | +0.08(+1.09%) |
Oct 20, 2003 | 7.707 | 7.828 | 7.657 | 7.827 | 4,559,384 | +0.09(+1.23%) |
Oct 17, 2003 | 7.772 | 7.772 | 7.672 | 7.732 | 3,370,071 | -0.03(-0.41%) |
Oct 16, 2003 | 7.677 | 7.820 | 2.781 | 7.763 | 4,901,075 | +0.03(+0.37%) |
Oct 15, 2003 | 7.977 | 7.982 | 7.643 | 7.735 | 6,827,216 | -0.22(-2.82%) |
Oct 14, 2003 | 7.688 | 7.993 | 7.688 | 7.960 | 5,974,490 | -0.11(-1.42%) |
Oct 13, 2003 | 8.038 | 8.075 | 7.995 | 8.075 | 2,959,321 | +0.04(+0.46%) |
Oct 10, 2003 | 8.018 | 8.077 | 8.018 | 8.038 | 8,810,706 | -0.00(-0.02%) |
Oct 09, 2003 | 8.135 | 8.135 | 8.000 | 8.040 | 6,998,062 | -0.08(-0.96%) |
Oct 08, 2003 | 8.143 | 8.193 | 8.060 | 8.118 | 4,947,014 | +0.01(+0.10%) |
Oct 07, 2003 | 7.968 | 8.118 | 7.960 | 8.110 | 6,862,346 | +0.13(+1.63%) |
Oct 06, 2003 | 8.026 | 8.043 | 7.977 | 7.980 | 4,768,963 | +0.01(+0.15%) |
Oct 03, 2003 | 7.943 | 8.066 | 7.942 | 7.968 | 4,679,787 | -0.05(-0.62%) |
Oct 02, 2003 | 7.943 | 8.040 | 7.935 | 8.018 | 3,674,230 | -0.02(-0.21%) |
Oct 01, 2003 | 8.025 | 8.078 | 7.982 | 8.035 | 3,537,313 | +0.01(+0.12%) |
Sep 30, 2003 | 7.877 | 8.126 | 7.865 | 8.025 | 4,417,964 | +0.13(+1.65%) |
Sep 29, 2003 | 7.930 | 7.938 | 7.868 | 7.895 | 4,426,371 | -0.03(-0.44%) |
Sep 26, 2003 | 8.063 | 8.041 | 7.827 | 7.930 | 3,360,162 | -0.13(-1.65%) |
Sep 25, 2003 | 8.183 | 8.183 | 8.061 | 8.063 | 2,784,572 | -0.12(-1.47%) |
Sep 24, 2003 | 8.115 | 8.278 | 8.126 | 8.183 | 4,729,029 | +0.07(+0.84%) |
Sep 23, 2003 | 8.135 | 8.141 | 8.030 | 8.115 | 3,308,819 | -0.00(-0.02%) |
Sep 22, 2003 | 8.118 | 8.161 | 8.063 | 8.116 | 3,869,396 | -0.02(-0.23%) |
Sep 19, 2003 | 8.036 | 8.140 | 8.011 | 8.135 | 5,243,066 | +0.10(+1.22%) |
Sep 18, 2003 | 7.985 | 8.040 | 7.918 | 8.036 | 10,912,797 | +0.05(+0.65%) |
Sep 17, 2003 | 8.123 | 8.158 | 7.978 | 7.985 | 4,247,719 | -0.14(-1.70%) |
Sep 16, 2003 | 8.120 | 8.141 | 8.090 | 8.123 | 3,703,355 | +0.00(+0.00%) |
Sep 15, 2003 | 8.276 | 8.276 | 8.093 | 8.123 | 5,522,605 | -0.15(-1.85%) |
Sep 12, 2003 | 8.343 | 8.391 | 8.201 | 8.276 | 4,813,100 | -0.10(-1.15%) |
Sep 11, 2003 | 8.360 | 8.518 | 8.325 | 8.373 | 4,212,589 | -0.12(-1.45%) |
Sep 10, 2003 | 8.601 | 8.693 | 8.471 | 8.496 | 7,010,372 | -0.27(-3.10%) |
Sep 09, 2003 | 8.826 | 8.854 | 8.766 | 8.768 | 5,248,171 | -0.06(-0.66%) |
Sep 08, 2003 | 8.618 | 8.826 | 8.618 | 8.826 | 3,918,038 | +0.21(+2.42%) |
Sep 05, 2003 | 8.553 | 8.648 | 8.511 | 8.618 | 3,664,321 | +0.05(+0.62%) |
Sep 04, 2003 | 8.534 | 8.634 | 8.524 | 8.564 | 2,841,921 | -0.01(-0.14%) |
Sep 03, 2003 | 8.618 | 8.658 | 8.551 | 8.576 | 2,955,117 | -0.03(-0.35%) |
Sep 02, 2003 | 8.471 | 8.659 | 8.468 | 8.606 | 2,344,997 | -0.01(-0.14%) |
Aug 29, 2003 | 8.551 | 8.663 | 8.534 | 8.618 | 2,329,084 | +0.00(+0.00%) |
Aug 28, 2003 | 8.501 | 8.691 | 8.461 | 8.618 | 5,249,372 | +0.07(+0.86%) |
Aug 27, 2003 | 8.563 | 8.681 | 8.543 | 8.544 | 4,352,208 | +0.00(+0.02%) |
Aug 26, 2003 | 8.526 | 8.564 | 8.409 | 8.543 | 4,398,147 | -0.03(-0.41%) |
Aug 25, 2003 | 8.718 | 8.749 | 8.548 | 8.578 | 3,358,060 | -0.18(-2.05%) |
Aug 22, 2003 | 8.822 | 8.824 | 8.721 | 8.758 | 2,024,925 | +0.00(+0.00%) |
Aug 21, 2003 | 8.718 | 8.801 | 8.701 | 8.758 | 2,873,748 | +0.03(+0.32%) |
Aug 20, 2003 | 8.659 | 8.781 | 8.631 | 8.729 | 2,743,737 | +0.02(+0.29%) |
Aug 19, 2003 | 8.773 | 8.783 | 8.679 | 8.704 | 2,437,176 | -0.08(-0.91%) |
Aug 18, 2003 | 8.676 | 8.826 | 8.676 | 8.784 | 4,283,449 | +0.16(+1.83%) |
Aug 15, 2003 | 8.693 | 8.771 | 8.618 | 8.626 | 397,238 | -0.07(-0.79%) |
Aug 14, 2003 | 8.866 | 8.866 | 8.601 | 8.694 | 5,876,306 | -0.15(-1.68%) |
Aug 13, 2003 | 8.842 | 8.906 | 8.709 | 8.842 | 4,601,720 | +0.04(+0.47%) |
Aug 12, 2003 | 8.743 | 8.811 | 8.659 | 8.801 | 3,475,460 | +0.04(+0.49%) |
Aug 11, 2003 | 8.593 | 8.758 | 8.593 | 8.758 | 5,713,868 | +0.20(+2.39%) |
Aug 08, 2003 | 8.518 | 8.559 | 8.469 | 8.553 | 3,678,433 | +0.05(+0.63%) |
Aug 07, 2003 | 8.293 | 8.503 | 8.218 | 8.499 | 5,961,278 | +0.24(+2.86%) |
Aug 06, 2003 | 7.993 | 8.310 | 7.893 | 8.263 | 9,200,438 | +0.46(+5.91%) |
Aug 05, 2003 | 7.793 | 7.995 | 7.793 | 7.802 | 3,130,467 | -0.01(-0.13%) |
Aug 04, 2003 | 7.928 | 7.928 | 7.812 | 7.812 | 2,680,383 | -0.14(-1.76%) |
Aug 01, 2003 | 7.977 | 7.977 | 7.823 | 7.952 | 4,113,204 | +0.06(+0.80%) |
Jul 31, 2003 | 7.885 | 8.035 | 7.852 | 7.888 | 4,654,565 | +0.04(+0.47%) |
Jul 30, 2003 | 7.843 | 7.873 | 7.722 | 7.852 | 5,890,718 | -0.02(-0.21%) |
Jul 29, 2003 | 7.995 | 8.018 | 7.840 | 7.868 | 3,841,773 | -0.12(-1.56%) |
Jul 28, 2003 | 7.993 | 8.051 | 7.848 | 7.993 | 4,046,247 | +0.00(+0.00%) |
Jul 25, 2003 | 7.925 | 8.051 | 7.910 | 7.993 | 6,664,477 | +0.08(+1.05%) |
Jul 24, 2003 | 8.160 | 8.230 | 7.910 | 7.910 | 5,034,088 | -0.21(-2.56%) |
Jul 23, 2003 | 8.160 | 8.235 | 8.086 | 8.118 | 3,319,628 | -0.04(-0.51%) |
Jul 22, 2003 | 8.343 | 8.361 | 8.160 | 8.160 | 4,646,158 | -0.13(-1.53%) |
Jul 21, 2003 | 8.443 | 8.476 | 8.265 | 8.286 | 2,596,912 | -0.14(-1.66%) |
Jul 18, 2003 | 8.325 | 8.426 | 8.278 | 8.426 | 3,971,183 | +0.15(+1.79%) |
Jul 17, 2003 | 8.160 | 8.325 | 8.093 | 8.278 | 4,907,080 | +0.11(+1.30%) |
Jul 16, 2003 | 8.301 | 8.310 | 8.041 | 8.171 | 5,804,245 | -0.16(-1.88%) |
Jul 15, 2003 | 8.409 | 8.439 | 8.313 | 8.328 | 3,574,245 | -0.08(-0.99%) |
Jul 14, 2003 | 8.618 | 8.618 | 8.399 | 8.411 | 2,859,336 | -0.17(-2.02%) |
Jul 11, 2003 | 8.434 | 8.631 | 8.391 | 8.584 | 3,170,701 | +0.15(+1.78%) |
Jul 10, 2003 | 8.576 | 8.593 | 8.390 | 8.434 | 5,763,710 | -0.12(-1.36%) |
Jul 09, 2003 | 8.509 | 8.693 | 8.509 | 8.551 | 6,023,732 | +0.02(+0.29%) |
Jul 08, 2003 | 8.493 | 8.598 | 8.444 | 8.526 | 6,780,376 | -0.03(-0.41%) |
Jul 07, 2003 | 8.761 | 8.817 | 8.561 | 8.561 | 5,359,265 | -0.20(-2.28%) |
Jul 03, 2003 | 8.741 | 8.834 | 8.666 | 8.761 | 2,362,412 | +0.02(+0.23%) |
Jul 02, 2003 | 8.871 | 8.872 | 8.669 | 8.741 | 6,354,914 | -0.13(-1.48%) |
Jul 01, 2003 | 8.859 | 8.889 | 8.771 | 8.872 | 3,508,188 | -0.02(-0.22%) |
Jun 30, 2003 | 8.951 | 9.006 | 8.877 | 8.892 | 4,530,860 | -0.06(-0.65%) |
Jun 27, 2003 | 8.991 | 9.064 | 8.901 | 8.951 | 4,539,267 | -0.04(-0.44%) |
Jun 26, 2003 | 9.059 | 9.200 | 8.941 | 8.991 | 6,432,980 | -0.07(-0.75%) |
Jun 25, 2003 | 9.066 | 9.204 | 9.044 | 9.059 | 2,802,287 | +0.02(+0.28%) |
Jun 24, 2003 | 9.132 | 9.192 | 9.026 | 9.034 | 2,596,311 | -0.10(-1.08%) |
Jun 23, 2003 | 9.026 | 9.132 | 8.942 | 9.132 | 5,032,587 | +0.11(+1.18%) |
Jun 20, 2003 | 9.156 | 9.156 | 8.967 | 9.026 | 4,974,037 | -0.05(-0.51%) |
Jun 19, 2003 | 8.887 | 9.114 | 8.719 | 9.072 | 5,034,689 | +0.18(+2.08%) |
Jun 18, 2003 | 8.726 | 8.887 | 8.671 | 8.887 | 3,596,764 | +0.13(+1.50%) |
Jun 17, 2003 | 8.851 | 8.959 | 8.744 | 8.756 | 3,204,630 | -0.13(-1.48%) |
Jun 16, 2003 | 8.987 | 9.001 | 8.819 | 8.887 | 4,561,486 | -0.10(-1.11%) |
Jun 13, 2003 | 9.087 | 9.087 | 8.871 | 8.987 | 6,479,520 | -0.10(-1.10%) |
Jun 12, 2003 | 9.359 | 9.434 | 9.067 | 9.087 | 8,140,535 | -0.23(-2.47%) |
Jun 11, 2003 | 8.876 | 9.359 | 8.867 | 9.317 | 9,316,937 | +0.47(+5.33%) |
Jun 10, 2003 | 8.776 | 8.852 | 8.743 | 8.846 | 3,131,067 | +0.12(+1.34%) |
Jun 09, 2003 | 8.776 | 8.826 | 8.703 | 8.729 | 4,195,474 | -0.10(-1.09%) |
Jun 06, 2003 | 8.996 | 9.001 | 8.801 | 8.826 | 4,633,247 | -0.08(-0.93%) |
Jun 05, 2003 | 9.042 | 9.042 | 8.801 | 8.909 | 5,988,301 | -0.05(-0.52%) |
Jun 04, 2003 | 9.009 | 9.142 | 8.909 | 8.956 | 7,292,012 | -0.04(-0.44%) |
Jun 03, 2003 | 8.824 | 9.019 | 8.726 | 8.996 | 6,436,884 | +0.19(+2.12%) |
Jun 02, 2003 | 8.666 | 8.901 | 8.663 | 8.809 | 3,818,653 | +0.15(+1.73%) |
May 30, 2003 | 8.454 | 8.678 | 8.418 | 8.659 | 4,460,300 | +0.25(+2.93%) |
May 29, 2003 | 8.551 | 8.574 | 8.371 | 8.413 | 5,249,372 | -0.15(-1.71%) |
May 28, 2003 | 8.751 | 8.751 | 8.548 | 8.559 | 4,525,155 | -0.19(-2.19%) |
May 27, 2003 | 8.654 | 8.768 | 8.564 | 8.751 | 5,697,954 | +0.10(+1.12%) |
May 23, 2003 | 8.643 | 8.676 | 8.574 | 8.654 | 6,343,204 | -0.00(-0.06%) |
May 22, 2003 | 8.574 | 8.679 | 8.509 | 8.659 | 8,042,351 | +0.15(+1.76%) |
May 21, 2003 | 8.061 | 8.509 | 8.060 | 8.509 | 8,136,031 | +0.45(+5.58%) |
May 20, 2003 | 8.045 | 8.121 | 8.005 | 8.060 | 3,262,279 | +0.01(+0.19%) |
May 19, 2003 | 8.110 | 8.210 | 8.043 | 8.045 | 4,280,446 | -0.10(-1.21%) |
May 16, 2003 | 8.193 | 8.221 | 8.105 | 8.143 | 2,903,473 | -0.03(-0.33%) |
May 15, 2003 | 8.210 | 8.211 | 8.103 | 8.170 | 4,883,961 | +0.00(+0.02%) |
May 14, 2003 | 8.066 | 8.175 | 8.036 | 8.168 | 5,335,846 | +0.13(+1.66%) |
May 13, 2003 | 7.962 | 8.103 | 7.910 | 8.035 | 5,712,366 | +0.07(+0.92%) |
May 12, 2003 | 7.882 | 7.975 | 7.793 | 7.962 | 8,614,339 | +0.08(+1.01%) |
May 09, 2003 | 7.727 | 7.882 | 7.685 | 7.882 | 10,966,242 | +0.18(+2.31%) |
May 08, 2003 | 7.827 | 7.868 | 7.627 | 7.703 | 7,915,343 | -0.04(-0.52%) |
May 07, 2003 | 7.610 | 7.795 | 7.535 | 7.743 | 6,249,824 | +0.14(+1.82%) |
May 06, 2003 | 7.798 | 7.813 | 7.604 | 7.605 | 4,350,106 | -0.18(-2.29%) |
May 05, 2003 | 7.858 | 7.893 | 7.710 | 7.783 | 7,746,299 | -0.06(-0.76%) |
May 02, 2003 | 7.777 | 7.883 | 7.752 | 7.843 | 4,309,871 | +0.09(+1.18%) |
May 01, 2003 | 7.865 | 7.943 | 7.752 | 7.752 | 4,183,464 | -0.12(-1.48%) |
Apr 30, 2003 | 7.840 | 7.893 | 7.810 | 7.868 | 6,944,616 | +0.03(+0.36%) |
Apr 29, 2003 | 8.063 | 8.070 | 7.833 | 7.840 | 5,003,162 | -0.22(-2.77%) |
Apr 28, 2003 | 8.101 | 8.126 | 8.061 | 8.063 | 4,662,372 | -0.04(-0.47%) |
Apr 25, 2003 | 8.160 | 8.160 | 8.028 | 8.101 | 21,476,696 | -0.06(-0.71%) |
Apr 24, 2003 | 8.251 | 8.305 | 8.123 | 8.160 | 3,662,520 | -0.08(-1.01%) |
Apr 23, 2003 | 8.268 | 8.335 | 8.201 | 8.243 | 4,130,919 | -0.02(-0.26%) |
Apr 22, 2003 | 8.093 | 8.265 | 8.043 | 8.265 | 2,852,129 | +0.13(+1.62%) |
Apr 21, 2003 | 7.993 | 8.138 | 7.988 | 8.133 | 2,120,406 | +0.14(+1.75%) |
Apr 17, 2003 | 7.935 | 8.061 | 7.912 | 7.993 | 3,535,812 | +0.09(+1.14%) |
Apr 16, 2003 | 7.902 | 8.017 | 7.860 | 7.903 | 3,245,765 | -0.09(-1.10%) |
Apr 15, 2003 | 7.902 | 7.997 | 7.837 | 7.992 | 2,755,147 | +0.09(+1.14%) |
Apr 14, 2003 | 7.818 | 7.902 | 7.798 | 7.902 | 2,335,990 | +0.06(+0.74%) |
Apr 11, 2003 | 7.777 | 7.843 | 7.735 | 7.843 | 3,241,261 | +0.04(+0.47%) |
Apr 10, 2003 | 7.637 | 7.807 | 7.627 | 7.807 | 4,926,897 | +0.21(+2.81%) |
Apr 09, 2003 | 7.594 | 7.660 | 7.577 | 7.594 | 2,904,674 | +0.04(+0.60%) |
Apr 08, 2003 | 7.705 | 7.713 | 7.549 | 7.549 | 3,854,083 | -0.19(-2.45%) |
Apr 07, 2003 | 7.810 | 7.833 | 7.718 | 7.738 | 2,961,122 | -0.05(-0.66%) |
Apr 04, 2003 | 7.877 | 7.902 | 7.762 | 7.790 | 2,542,866 | -0.06(-0.81%) |
Apr 03, 2003 | 7.960 | 7.993 | 7.808 | 7.853 | 2,671,075 | -0.11(-1.34%) |
Apr 02, 2003 | 8.058 | 8.058 | 7.943 | 7.960 | 2,825,407 | -0.10(-1.22%) |
Apr 01, 2003 | 8.030 | 8.076 | 7.962 | 8.058 | 2,088,879 | +0.03(+0.35%) |
Mar 31, 2003 | 8.093 | 8.093 | 7.957 | 8.030 | 3,091,734 | -0.06(-0.76%) |
Mar 28, 2003 | 8.056 | 8.171 | 8.056 | 8.091 | 3,125,963 | +0.03(+0.43%) |
Mar 27, 2003 | 7.942 | 8.101 | 7.915 | 8.056 | 3,849,279 | +0.11(+1.43%) |
Mar 26, 2003 | 7.910 | 7.968 | 7.843 | 7.943 | 3,675,731 | +0.05(+0.63%) |
Mar 25, 2003 | 7.860 | 8.002 | 7.852 | 7.893 | 2,717,014 | +0.04(+0.49%) |
Mar 24, 2003 | 7.912 | 8.030 | 7.800 | 7.855 | 4,053,153 | -0.06(-0.72%) |
Mar 21, 2003 | 8.235 | 8.235 | 7.910 | 7.912 | 4,285,250 | -0.23(-2.82%) |
Mar 20, 2003 | 7.968 | 8.166 | 7.938 | 8.141 | 5,001,060 | +0.17(+2.17%) |
Mar 19, 2003 | 8.070 | 8.098 | 7.968 | 7.968 | 6,033,640 | -0.10(-1.24%) |
Mar 18, 2003 | 7.837 | 8.110 | 7.748 | 8.068 | 6,377,133 | +0.23(+2.98%) |
Mar 17, 2003 | 7.910 | 8.010 | 7.835 | 7.835 | 4,847,630 | -0.08(-1.05%) |
Mar 14, 2003 | 7.955 | 7.998 | 7.878 | 7.918 | 5,605,775 | -0.04(-0.46%) |
Mar 13, 2003 | 8.143 | 8.176 | 7.955 | 7.955 | 4,336,294 | -0.17(-2.09%) |
Mar 12, 2003 | 8.186 | 8.186 | 7.943 | 8.125 | 4,611,328 | -0.06(-0.73%) |
Mar 11, 2003 | 8.270 | 8.300 | 8.160 | 8.185 | 4,004,811 | -0.06(-0.77%) |
Mar 10, 2003 | 8.311 | 8.358 | 8.226 | 8.248 | 4,911,284 | -0.06(-0.74%) |
Mar 07, 2003 | 8.210 | 8.335 | 8.210 | 8.310 | 5,306,420 | +0.02(+0.20%) |
Mar 06, 2003 | 8.226 | 8.318 | 8.168 | 8.293 | 4,442,585 | +0.05(+0.61%) |
Mar 05, 2003 | 8.143 | 8.283 | 8.140 | 8.243 | 3,633,395 | +0.10(+1.23%) |
Mar 04, 2003 | 8.226 | 8.226 | 8.101 | 8.143 | 2,820,302 | -0.02(-0.24%) |
Mar 03, 2003 | 8.028 | 8.166 | 7.975 | 8.163 | 5,130,771 | +0.14(+1.70%) |
Feb 28, 2003 | 8.026 | 8.155 | 8.025 | 8.026 | 6,473,515 | +0.03(+0.42%) |
Feb 27, 2003 | 8.378 | 8.388 | 7.993 | 7.993 | 7,172,510 | -0.37(-4.48%) |
Feb 26, 2003 | 8.160 | 8.368 | 8.128 | 8.368 | 9,769,423 | +0.17(+2.13%) |
Feb 25, 2003 | 8.085 | 8.265 | 8.053 | 8.193 | 15,559,255 | +0.15(+1.86%) |
Feb 24, 2003 | 7.868 | 8.156 | 7.868 | 8.043 | 16,984,270 | +0.01(+0.15%) |
Feb 21, 2003 | 7.660 | 8.031 | 7.660 | 8.031 | 5,470,660 | +0.29(+3.77%) |
Feb 20, 2003 | 7.777 | 7.827 | 7.740 | 7.740 | 2,648,256 | -0.04(-0.47%) |
Feb 19, 2003 | 7.735 | 7.782 | 7.652 | 7.777 | 2,827,208 | +0.02(+0.32%) |
Feb 18, 2003 | 7.685 | 7.757 | 7.677 | 7.752 | 3,453,842 | +0.08(+1.11%) |
Feb 14, 2003 | 7.569 | 7.690 | 7.535 | 7.667 | 2,181,058 | +0.10(+1.30%) |
Feb 13, 2003 | 7.544 | 7.619 | 7.439 | 7.569 | 2,460,296 | +0.02(+0.33%) |
Feb 12, 2003 | 7.645 | 7.660 | 7.510 | 7.544 | 2,765,956 | -0.10(-1.33%) |
Feb 11, 2003 | 7.760 | 7.785 | 7.610 | 7.645 | 2,995,652 | -0.11(-1.48%) |
Feb 10, 2003 | 7.745 | 7.820 | 7.710 | 7.760 | 3,819,253 | +0.01(+0.19%) |
Feb 07, 2003 | 7.802 | 7.815 | 7.655 | 7.745 | 2,949,713 | -0.06(-0.73%) |
Feb 06, 2003 | 7.775 | 7.802 | 7.610 | 7.802 | 4,329,688 | +0.03(+0.34%) |
Feb 05, 2003 | 7.827 | 7.858 | 7.767 | 7.775 | 3,257,775 | -0.05(-0.66%) |
Feb 04, 2003 | 7.594 | 7.843 | 7.537 | 7.827 | 3,406,101 | +0.16(+2.06%) |
Feb 03, 2003 | 7.560 | 7.697 | 7.500 | 7.668 | 3,193,220 | +0.12(+1.66%) |
Jan 31, 2003 | 7.362 | 7.549 | 7.310 | 7.544 | 2,842,521 | +0.13(+1.77%) |
Jan 30, 2003 | 7.444 | 7.562 | 7.394 | 7.412 | 4,325,485 | +0.00(+0.02%) |
Jan 29, 2003 | 7.232 | 7.460 | 7.202 | 7.410 | 3,274,890 | +0.18(+2.46%) |
Jan 28, 2003 | 7.161 | 7.297 | 7.161 | 7.232 | 2,875,249 | +0.09(+1.33%) |
Jan 27, 2003 | 7.344 | 7.345 | 7.069 | 7.137 | 5,279,698 | -0.21(-2.92%) |
Jan 24, 2003 | 7.485 | 7.507 | 7.345 | 7.352 | 3,014,268 | -0.12(-1.58%) |
Jan 23, 2003 | 7.525 | 7.544 | 7.424 | 7.470 | 4,309,871 | -0.04(-0.53%) |
Jan 22, 2003 | 7.435 | 7.572 | 7.294 | 7.510 | 3,733,680 | +0.08(+1.12%) |
Jan 21, 2003 | 7.698 | 7.698 | 7.419 | 7.427 | 3,198,625 | -0.27(-3.50%) |
Jan 17, 2003 | 7.810 | 7.825 | 7.652 | 7.697 | 1,719,865 | -0.10(-1.28%) |
Jan 16, 2003 | 7.768 | 7.843 | 7.718 | 7.797 | 2,269,333 | +0.06(+0.80%) |
Jan 15, 2003 | 7.585 | 7.755 | 7.507 | 7.735 | 3,695,248 | +0.17(+2.22%) |
Jan 14, 2003 | 7.502 | 7.569 | 7.452 | 7.567 | 2,953,916 | +0.13(+1.77%) |
Jan 13, 2003 | 7.452 | 7.527 | 7.394 | 7.435 | 3,649,909 | -0.08(-1.06%) |
Jan 10, 2003 | 7.627 | 7.635 | 7.512 | 7.515 | 2,572,892 | -0.12(-1.57%) |
Jan 09, 2003 | 7.544 | 7.635 | 7.522 | 7.635 | 2,242,610 | +0.12(+1.57%) |
Jan 08, 2003 | 7.554 | 7.660 | 7.505 | 7.517 | 3,284,798 | -0.03(-0.46%) |
Jan 07, 2003 | 8.058 | 8.058 | 7.552 | 7.552 | 5,041,595 | -0.50(-6.26%) |
Jan 06, 2003 | 7.977 | 8.101 | 7.968 | 8.056 | 3,790,429 | +0.10(+1.21%) |
Jan 03, 2003 | 7.910 | 7.968 | 7.853 | 7.960 | 3,199,225 | +0.05(+0.63%) |
Jan 02, 2003 | 7.727 | 7.910 | 7.682 | 7.910 | 3,430,722 | +0.27(+3.49%) |
Dec 31, 2002 | 7.633 | 7.712 | 7.552 | 7.643 | 2,019,220 | +0.01(+0.13%) |
Dec 30, 2002 | 7.742 | 7.793 | 7.632 | 7.633 | 2,950,613 | -0.07(-0.87%) |
Dec 27, 2002 | 7.843 | 7.870 | 7.682 | 7.700 | 2,428,168 | -0.08(-1.07%) |
Dec 26, 2002 | 7.918 | 7.968 | 7.753 | 7.783 | 1,436,123 | -0.15(-1.87%) |
Dec 24, 2002 | 8.010 | 8.010 | 7.877 | 7.932 | 1,204,626 | -0.04(-0.54%) |
Dec 23, 2002 | 7.877 | 7.988 | 7.868 | 7.975 | 2,254,620 | +0.07(+0.84%) |
Dec 20, 2002 | 7.868 | 7.948 | 7.838 | 7.908 | 4,644,356 | +0.14(+1.87%) |
Dec 19, 2002 | 7.760 | 7.902 | 7.737 | 7.763 | 3,670,326 | -0.03(-0.36%) |
Dec 18, 2002 | 8.018 | 8.018 | 7.752 | 7.792 | 3,818,353 | -0.22(-2.80%) |
Dec 17, 2002 | 8.035 | 8.043 | 7.835 | 8.017 | 3,748,093 | +0.05(+0.67%) |
Dec 16, 2002 | 7.860 | 7.988 | 7.857 | 7.963 | 3,280,594 | +0.13(+1.70%) |
Dec 13, 2002 | 7.993 | 8.030 | 7.830 | 7.830 | 5,391,993 | -0.16(-2.04%) |
Dec 12, 2002 | 7.868 | 8.021 | 7.868 | 7.993 | 8,902,584 | -0.10(-1.28%) |
Dec 11, 2002 | 8.118 | 8.168 | 7.962 | 8.096 | 2,506,535 | -0.06(-0.74%) |
Dec 10, 2002 | 8.111 | 8.156 | 8.011 | 8.156 | 2,581,899 | +0.04(+0.55%) |
Dec 09, 2002 | 8.143 | 8.293 | 8.081 | 8.111 | 4,288,253 | +0.06(+0.79%) |
Dec 06, 2002 | 7.910 | 8.140 | 7.868 | 8.048 | 2,508,337 | +0.14(+1.73%) |
Dec 05, 2002 | 7.735 | 7.935 | 7.735 | 7.912 | 4,365,119 | +0.19(+2.44%) |
Dec 04, 2002 | 7.818 | 7.827 | 7.703 | 7.723 | 2,568,087 | -0.13(-1.63%) |
Dec 03, 2002 | 7.702 | 7.868 | 7.668 | 7.852 | 3,810,846 | +0.18(+2.30%) |
Dec 02, 2002 | 7.675 | 7.685 | 7.570 | 7.675 | 1,712,959 | +0.05(+0.66%) |
Nov 29, 2002 | 7.564 | 7.625 | 7.522 | 7.625 | 723,316 | +0.10(+1.37%) |
Nov 27, 2002 | 7.377 | 7.569 | 7.360 | 7.522 | 1,255,970 | +0.17(+2.31%) |
Nov 26, 2002 | 7.502 | 7.502 | 7.319 | 7.352 | 2,404,148 | -0.17(-2.21%) |
Nov 25, 2002 | 7.530 | 7.585 | 7.415 | 7.519 | 2,781,569 | -0.01(-0.15%) |
Nov 22, 2002 | 7.718 | 7.718 | 7.527 | 7.530 | 3,744,490 | -0.19(-2.44%) |
Nov 21, 2002 | 7.793 | 7.835 | 7.625 | 7.718 | 3,782,022 | -0.03(-0.43%) |
Nov 20, 2002 | 7.577 | 7.780 | 7.557 | 7.752 | 4,265,434 | +0.19(+2.58%) |
Nov 19, 2002 | 7.645 | 7.668 | 7.510 | 7.557 | 2,815,498 | -0.09(-1.15%) |
Nov 18, 2002 | 7.494 | 7.760 | 7.420 | 7.645 | 7,848,086 | +0.22(+3.03%) |
Nov 15, 2002 | 7.211 | 7.435 | 7.182 | 7.420 | 3,345,450 | +0.18(+2.44%) |
Nov 14, 2002 | 7.059 | 7.359 | 7.059 | 7.244 | 5,423,220 | +0.19(+2.64%) |
Nov 13, 2002 | 7.377 | 7.377 | 7.017 | 7.057 | 7,027,487 | -0.32(-4.33%) |
Nov 12, 2002 | 7.485 | 7.604 | 7.377 | 7.377 | 3,137,072 | -0.11(-1.45%) |
Nov 11, 2002 | 7.619 | 7.619 | 7.469 | 7.485 | 2,159,740 | -0.13(-1.75%) |
Nov 08, 2002 | 7.743 | 7.777 | 7.587 | 7.619 | 5,777,822 | -0.16(-2.03%) |
Nov 07, 2002 | 8.295 | 8.335 | 7.777 | 7.777 | 4,455,496 | -0.52(-6.22%) |
Nov 06, 2002 | 8.251 | 8.356 | 8.126 | 8.293 | 1,816,547 | +0.04(+0.50%) |
Nov 05, 2002 | 8.293 | 8.393 | 8.203 | 8.251 | 2,749,142 | -0.07(-0.90%) |
Nov 04, 2002 | 8.511 | 8.568 | 8.326 | 8.326 | 1,857,982 | -0.18(-2.15%) |