Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 19.60 | 19.74 | 19.27 | 19.38 | 63,614,028 | +0.01(+0.04%) |
Jun 27, 2003 | 19.61 | 19.91 | 19.29 | 19.37 | 100,622,384 | -0.09(-0.47%) |
Jun 26, 2003 | 19.19 | 20.03 | 19.05 | 19.46 | 68,490,304 | +0.37(+1.94%) |
Jun 25, 2003 | 19.38 | 19.64 | 19.00 | 19.09 | 80,036,424 | -0.33(-1.71%) |
Jun 24, 2003 | 19.38 | 19.68 | 19.29 | 19.42 | 68,572,608 | -0.06(-0.31%) |
Jun 23, 2003 | 19.75 | 19.83 | 19.26 | 19.48 | 69,583,856 | -0.42(-2.09%) |
Jun 20, 2003 | 19.91 | 19.94 | 19.66 | 19.90 | 113,866,520 | +0.20(+1.00%) |
Jun 19, 2003 | 19.72 | 19.94 | 19.66 | 19.70 | 84,196,008 | +0.00(+0.00%) |
Jun 18, 2003 | 19.63 | 19.97 | 19.43 | 19.70 | 119,038,944 | +0.08(+0.42%) |
Jun 17, 2003 | 19.38 | 19.75 | 19.29 | 19.62 | 161,722,848 | +0.43(+2.25%) |
Jun 16, 2003 | 18.74 | 19.21 | 18.64 | 19.19 | 92,177,624 | +0.56(+3.00%) |
Jun 13, 2003 | 19.04 | 19.08 | 18.51 | 18.63 | 72,988,648 | -0.26(-1.36%) |
Jun 12, 2003 | 18.87 | 19.00 | 18.70 | 18.88 | 87,571,424 | +0.08(+0.44%) |
Jun 11, 2003 | 18.64 | 18.86 | 18.45 | 18.80 | 100,262,840 | +0.15(+0.81%) |
Jun 10, 2003 | 18.09 | 18.70 | 18.02 | 18.65 | 106,729,296 | +0.70(+3.92%) |
Jun 09, 2003 | 17.93 | 18.12 | 17.83 | 17.95 | 97,406,416 | +0.06(+0.34%) |
Jun 06, 2003 | 18.47 | 18.56 | 17.87 | 17.89 | 158,302,832 | -0.32(-1.74%) |
Jun 05, 2003 | 18.49 | 18.53 | 18.14 | 18.20 | 153,338,560 | -0.59(-3.14%) |
Jun 04, 2003 | 18.88 | 19.06 | 18.70 | 18.79 | 110,473,248 | -0.01(-0.04%) |
Jun 03, 2003 | 18.70 | 18.83 | 18.57 | 18.80 | 80,796,912 | +0.18(+0.97%) |
Jun 02, 2003 | 18.88 | 18.92 | 18.57 | 18.62 | 87,747,552 | +0.02(+0.12%) |
May 30, 2003 | 18.69 | 18.82 | 18.52 | 18.60 | 112,606,512 | +0.16(+0.86%) |
May 29, 2003 | 18.49 | 18.64 | 18.31 | 18.44 | 99,842,960 | -0.01(-0.04%) |
May 28, 2003 | 18.73 | 18.79 | 18.36 | 18.45 | 121,036,176 | -0.29(-1.53%) |
May 27, 2003 | 18.33 | 18.81 | 18.30 | 18.73 | 90,627,008 | +0.43(+2.35%) |
May 23, 2003 | 18.29 | 18.54 | 18.16 | 18.30 | 101,849,984 | +0.05(+0.25%) |
May 22, 2003 | 18.29 | 18.34 | 18.17 | 18.26 | 123,272,648 | +0.10(+0.54%) |
May 21, 2003 | 18.61 | 18.67 | 18.05 | 18.16 | 144,185,440 | -0.45(-2.44%) |
May 20, 2003 | 18.79 | 18.89 | 18.51 | 18.61 | 69,707,056 | -0.10(-0.52%) |
May 19, 2003 | 19.19 | 19.30 | 18.70 | 18.71 | 73,225,248 | -0.61(-3.17%) |
May 16, 2003 | 19.56 | 19.69 | 19.20 | 19.32 | 80,218,240 | -0.17(-0.85%) |
May 15, 2003 | 19.53 | 19.66 | 19.32 | 19.49 | 60,143,204 | +0.13(+0.66%) |
May 14, 2003 | 19.71 | 19.78 | 19.30 | 19.36 | 59,575,252 | -0.28(-1.42%) |
May 13, 2003 | 19.68 | 19.80 | 19.57 | 19.64 | 58,888,340 | -0.16(-0.80%) |
May 12, 2003 | 19.76 | 20.00 | 19.69 | 19.80 | 71,325,688 | -0.12(-0.61%) |
May 09, 2003 | 19.57 | 20.03 | 19.57 | 19.92 | 77,959,008 | +0.47(+2.41%) |
May 08, 2003 | 19.46 | 19.75 | 19.43 | 19.45 | 61,401,904 | -0.19(-0.96%) |
May 07, 2003 | 19.73 | 19.91 | 19.53 | 19.64 | 64,999,364 | -0.29(-1.44%) |
May 06, 2003 | 19.54 | 20.03 | 19.51 | 19.93 | 71,853,280 | +0.39(+1.97%) |
May 05, 2003 | 19.84 | 19.94 | 19.53 | 19.54 | 66,681,912 | -0.18(-0.92%) |
May 02, 2003 | 19.38 | 19.87 | 19.32 | 19.72 | 69,730,608 | +0.29(+1.48%) |
May 01, 2003 | 19.30 | 19.61 | 19.15 | 19.44 | 55,691,168 | +0.11(+0.59%) |
Apr 30, 2003 | 19.44 | 19.56 | 19.08 | 19.32 | 73,530,264 | -0.17(-0.89%) |
Apr 29, 2003 | 19.61 | 19.84 | 19.41 | 19.50 | 87,173,912 | +0.05(+0.23%) |
Apr 28, 2003 | 19.19 | 19.60 | 19.13 | 19.45 | 74,484,088 | +0.39(+2.06%) |
Apr 25, 2003 | 19.14 | 19.38 | 19.02 | 19.06 | 71,003,600 | -0.20(-1.06%) |
Apr 24, 2003 | 19.26 | 19.44 | 19.13 | 19.26 | 68,418,184 | -0.17(-0.89%) |
Apr 23, 2003 | 19.46 | 19.64 | 19.25 | 19.44 | 73,520,344 | -0.03(-0.16%) |
Apr 22, 2003 | 18.94 | 19.50 | 18.92 | 19.47 | 77,866,912 | +0.42(+2.18%) |
Apr 21, 2003 | 19.35 | 19.35 | 18.95 | 19.05 | 54,992,480 | -0.22(-1.14%) |
Apr 17, 2003 | 18.72 | 19.30 | 18.70 | 19.27 | 77,221,944 | +0.44(+2.33%) |
Apr 16, 2003 | 19.35 | 19.45 | 18.59 | 18.83 | 114,038,296 | +0.24(+1.30%) |
Apr 15, 2003 | 18.65 | 18.73 | 18.21 | 18.59 | 83,894,440 | -0.12(-0.65%) |
Apr 14, 2003 | 18.34 | 18.80 | 18.14 | 18.71 | 68,280,560 | +0.42(+2.31%) |
Apr 11, 2003 | 18.81 | 19.03 | 18.10 | 18.29 | 94,700,984 | -0.29(-1.59%) |
Apr 10, 2003 | 18.67 | 18.73 | 18.35 | 18.58 | 68,292,872 | +0.02(+0.08%) |
Apr 09, 2003 | 19.35 | 19.40 | 18.54 | 18.57 | 101,727,976 | -0.76(-3.95%) |
Apr 08, 2003 | 19.13 | 19.52 | 19.04 | 19.33 | 71,631,760 | +0.31(+1.63%) |
Apr 07, 2003 | 19.82 | 19.97 | 19.02 | 19.02 | 86,842,832 | +0.06(+0.32%) |
Apr 04, 2003 | 19.47 | 19.50 | 18.84 | 18.96 | 73,760,256 | -0.48(-2.49%) |
Apr 03, 2003 | 19.64 | 19.72 | 19.35 | 19.44 | 75,948,552 | +0.01(+0.04%) |
Apr 02, 2003 | 18.97 | 19.65 | 18.97 | 19.44 | 90,356,656 | +1.04(+5.63%) |
Apr 01, 2003 | 18.48 | 18.67 | 18.33 | 18.40 | 65,903,428 | +0.11(+0.58%) |
Mar 31, 2003 | 18.33 | 18.67 | 18.14 | 18.30 | 94,460,800 | -0.35(-1.86%) |
Mar 28, 2003 | 18.64 | 18.97 | 18.59 | 18.64 | 52,381,388 | -0.28(-1.48%) |
Mar 27, 2003 | 18.85 | 19.09 | 18.58 | 18.92 | 79,453,912 | -0.16(-0.83%) |
Mar 26, 2003 | 19.24 | 19.36 | 19.07 | 19.08 | 68,378,488 | -0.18(-0.94%) |
Mar 25, 2003 | 19.35 | 19.46 | 18.92 | 19.26 | 84,153,928 | +0.15(+0.79%) |
Mar 24, 2003 | 19.31 | 19.60 | 19.03 | 19.11 | 80,859,104 | -0.97(-4.82%) |
Mar 21, 2003 | 20.21 | 20.25 | 19.67 | 20.08 | 113,255,040 | +0.24(+1.22%) |
Mar 20, 2003 | 19.66 | 20.04 | 19.40 | 19.84 | 95,009,296 | -0.05(-0.27%) |
Mar 19, 2003 | 19.63 | 19.97 | 19.45 | 19.89 | 97,462,120 | +0.21(+1.08%) |
Mar 18, 2003 | 19.57 | 19.68 | 19.27 | 19.68 | 103,359,576 | +0.08(+0.42%) |
Mar 17, 2003 | 18.53 | 19.61 | 18.39 | 19.60 | 133,629,536 | +0.81(+4.30%) |
Mar 14, 2003 | 18.65 | 18.86 | 18.33 | 18.79 | 99,843,096 | +0.14(+0.77%) |
Mar 13, 2003 | 17.93 | 18.70 | 17.71 | 18.64 | 106,790,168 | +0.97(+5.47%) |
Mar 12, 2003 | 17.24 | 17.71 | 17.04 | 17.68 | 95,778,128 | +0.45(+2.59%) |
Mar 11, 2003 | 17.43 | 17.58 | 17.20 | 17.23 | 71,444,648 | -0.11(-0.65%) |
Mar 10, 2003 | 17.62 | 17.73 | 17.30 | 17.34 | 64,064,600 | -0.46(-2.59%) |
Mar 07, 2003 | 17.34 | 17.98 | 17.31 | 17.80 | 87,558,064 | +0.22(+1.25%) |
Mar 06, 2003 | 17.51 | 17.76 | 17.48 | 17.59 | 72,260,976 | -0.13(-0.73%) |
Mar 05, 2003 | 17.43 | 17.80 | 17.42 | 17.71 | 73,330,584 | +0.28(+1.60%) |
Mar 04, 2003 | 17.82 | 17.88 | 17.43 | 17.43 | 74,905,016 | -0.36(-2.00%) |
Mar 03, 2003 | 18.15 | 18.23 | 17.68 | 17.79 | 67,028,608 | -0.12(-0.68%) |
Feb 28, 2003 | 17.94 | 18.19 | 17.80 | 17.91 | 74,878,160 | +0.09(+0.51%) |
Feb 27, 2003 | 18.06 | 18.30 | 17.61 | 17.82 | 99,820,480 | -0.02(-0.13%) |
Feb 26, 2003 | 18.19 | 18.49 | 17.82 | 17.84 | 75,553,824 | -0.44(-2.40%) |
Feb 25, 2003 | 17.79 | 18.34 | 17.67 | 18.28 | 90,132,368 | +0.09(+0.50%) |
Feb 24, 2003 | 18.47 | 18.51 | 18.02 | 18.19 | 82,577,376 | -0.42(-2.27%) |
Feb 21, 2003 | 18.36 | 18.74 | 17.91 | 18.61 | 75,232,528 | +0.37(+2.03%) |
Feb 20, 2003 | 18.72 | 18.79 | 18.21 | 18.24 | 67,351,096 | -0.29(-1.59%) |
Feb 19, 2003 | 18.76 | 18.80 | 18.27 | 18.54 | 62,065,264 | -0.33(-1.72%) |
Feb 18, 2003 | 18.61 | 18.88 | 18.44 | 18.86 | 75,976,608 | +9.74(+106.71%) |
Feb 14, 2003 | 8.927 | 9.163 | 8.836 | 9.125 | 119,685,640 | +0.25(+2.79%) |
Feb 13, 2003 | 8.768 | 8.902 | 8.715 | 8.878 | 97,337,872 | +0.10(+1.18%) |
Feb 12, 2003 | 8.794 | 8.898 | 8.740 | 8.774 | 94,369,760 | +0.00(+0.00%) |
Feb 11, 2003 | 8.936 | 9.006 | 8.691 | 8.774 | 111,541,664 | -0.18(-1.98%) |
Feb 10, 2003 | 8.842 | 8.978 | 8.793 | 8.951 | 98,030,208 | +0.15(+1.72%) |
Feb 07, 2003 | 9.046 | 9.059 | 8.768 | 8.800 | 99,521,016 | -0.16(-1.77%) |
Feb 06, 2003 | 8.853 | 8.997 | 8.796 | 8.959 | 110,244,848 | +0.09(+0.98%) |
Feb 05, 2003 | 9.036 | 9.169 | 8.828 | 8.872 | 133,746,248 | -0.07(-0.76%) |
Feb 04, 2003 | 9.031 | 9.057 | 8.857 | 8.940 | 108,316,568 | -0.23(-2.55%) |
Feb 03, 2003 | 9.055 | 9.276 | 8.966 | 9.174 | 106,033,920 | +0.21(+2.32%) |
Jan 31, 2003 | 8.964 | 9.135 | 8.885 | 8.966 | 141,403,264 | -0.15(-1.62%) |
Jan 30, 2003 | 9.476 | 9.478 | 9.104 | 9.114 | 116,286,136 | -0.32(-3.35%) |
Jan 29, 2003 | 9.206 | 9.454 | 9.055 | 9.429 | 141,437,136 | +0.21(+2.23%) |
Jan 28, 2003 | 9.388 | 9.390 | 9.174 | 9.223 | 114,001,896 | -0.07(-0.71%) |
Jan 27, 2003 | 9.318 | 9.560 | 9.146 | 9.289 | 151,963,280 | -0.13(-1.36%) |
Jan 24, 2003 | 9.830 | 9.834 | 9.390 | 9.418 | 136,333,264 | -0.46(-4.65%) |
Jan 23, 2003 | 9.815 | 9.926 | 9.722 | 9.877 | 94,448,632 | +0.24(+2.51%) |
Jan 22, 2003 | 9.747 | 9.900 | 9.618 | 9.635 | 115,056,288 | -0.06(-0.64%) |
Jan 21, 2003 | 9.800 | 9.852 | 9.690 | 9.698 | 114,012,488 | -0.02(-0.25%) |
Jan 17, 2003 | 10.00 | 10.01 | 9.694 | 9.722 | 206,267,120 | -0.73(-7.03%) |
Jan 16, 2003 | 10.64 | 10.70 | 10.41 | 10.46 | 107,676,368 | -0.17(-1.63%) |
Jan 15, 2003 | 10.77 | 10.83 | 10.62 | 10.63 | 78,897,216 | -0.13(-1.23%) |
Jan 14, 2003 | 10.64 | 10.77 | 10.62 | 10.76 | 71,730,080 | +0.11(+1.03%) |
Jan 13, 2003 | 10.68 | 10.72 | 10.54 | 10.65 | 80,478,792 | +0.09(+0.84%) |
Jan 10, 2003 | 10.41 | 10.64 | 10.37 | 10.56 | 89,625,816 | +0.02(+0.20%) |
Jan 09, 2003 | 10.34 | 10.56 | 10.30 | 10.54 | 81,789,104 | +0.30(+2.89%) |
Jan 08, 2003 | 10.46 | 10.49 | 10.22 | 10.25 | 85,438,704 | -0.29(-2.80%) |
Jan 07, 2003 | 10.38 | 10.58 | 10.33 | 10.54 | 106,546,824 | +0.19(+1.88%) |
Jan 06, 2003 | 10.21 | 10.43 | 10.16 | 10.35 | 78,677,024 | +0.19(+1.82%) |
Jan 03, 2003 | 10.12 | 10.16 | 9.990 | 10.16 | 73,503,800 | +0.01(+0.13%) |
Jan 02, 2003 | 9.881 | 10.15 | 9.769 | 10.15 | 88,692,904 | +0.38(+3.91%) |
Dec 31, 2002 | 9.964 | 10.01 | 9.684 | 9.767 | 77,026,368 | -0.20(-1.99%) |
Dec 30, 2002 | 10.01 | 10.06 | 9.875 | 9.966 | 63,543,232 | -0.04(-0.42%) |
Dec 27, 2002 | 10.07 | 10.20 | 9.994 | 10.01 | 54,110,912 | -0.08(-0.79%) |
Dec 26, 2002 | 10.21 | 10.33 | 10.05 | 10.09 | 49,262,956 | -0.08(-0.80%) |
Dec 24, 2002 | 10.12 | 10.25 | 10.11 | 10.17 | 24,329,770 | -0.03(-0.33%) |
Dec 23, 2002 | 10.02 | 10.25 | 9.994 | 10.20 | 64,573,800 | +0.18(+1.81%) |
Dec 20, 2002 | 10.11 | 10.15 | 10.00 | 10.02 | 130,070,984 | -0.01(-0.13%) |
Dec 19, 2002 | 10.06 | 10.34 | 9.990 | 10.03 | 109,417,272 | -0.08(-0.79%) |
Dec 18, 2002 | 10.17 | 10.28 | 9.973 | 10.11 | 82,981,904 | -0.16(-1.53%) |
Dec 17, 2002 | 10.28 | 10.39 | 10.16 | 10.27 | 65,568,108 | -0.02(-0.22%) |
Dec 16, 2002 | 10.01 | 10.31 | 9.951 | 10.29 | 79,582,408 | +0.37(+3.77%) |
Dec 13, 2002 | 10.14 | 10.15 | 9.917 | 9.919 | 86,337,736 | -0.32(-3.08%) |
Dec 12, 2002 | 10.39 | 10.40 | 10.14 | 10.23 | 73,100,464 | -0.09(-0.90%) |
Dec 11, 2002 | 10.17 | 10.39 | 10.12 | 10.33 | 91,552,504 | +0.12(+1.20%) |
Dec 10, 2002 | 10.12 | 10.29 | 10.10 | 10.20 | 84,332,704 | +0.09(+0.90%) |
Dec 09, 2002 | 10.39 | 10.43 | 10.11 | 10.11 | 84,508,176 | -0.37(-3.50%) |
Dec 06, 2002 | 10.37 | 10.53 | 10.24 | 10.48 | 94,839,528 | +0.02(+0.24%) |
Dec 05, 2002 | 10.76 | 10.79 | 10.45 | 10.46 | 90,559,520 | -0.23(-2.12%) |
Dec 04, 2002 | 10.60 | 10.85 | 10.55 | 10.68 | 111,012,352 | -0.03(-0.30%) |
Dec 03, 2002 | 10.82 | 10.83 | 10.66 | 10.71 | 77,355,328 | -0.19(-1.70%) |
Dec 02, 2002 | 11.08 | 11.14 | 10.77 | 10.90 | 84,339,056 | +0.00(+0.02%) |
Nov 29, 2002 | 11.04 | 11.08 | 10.90 | 10.90 | 37,571,804 | -0.08(-0.69%) |
Nov 27, 2002 | 10.88 | 11.07 | 10.84 | 10.97 | 73,034,040 | +0.22(+2.07%) |
Nov 26, 2002 | 10.89 | 11.00 | 10.73 | 10.75 | 90,843,496 | -0.25(-2.28%) |
Nov 25, 2002 | 10.97 | 11.08 | 10.88 | 11.00 | 81,491,368 | +0.00(+0.02%) |
Nov 22, 2002 | 10.85 | 11.01 | 10.78 | 11.00 | 92,632,032 | +0.07(+0.66%) |
Nov 21, 2002 | 10.76 | 10.96 | 10.73 | 10.93 | 109,729,040 | +0.23(+2.15%) |
Nov 20, 2002 | 10.39 | 10.75 | 10.38 | 10.70 | 101,145,208 | +0.33(+3.21%) |
Nov 19, 2002 | 10.49 | 10.54 | 10.26 | 10.36 | 101,102,856 | -0.19(-1.77%) |
Nov 18, 2002 | 10.76 | 10.77 | 10.53 | 10.55 | 76,864,392 | -0.16(-1.48%) |
Nov 15, 2002 | 10.69 | 10.75 | 10.52 | 10.71 | 102,598,424 | -0.06(-0.53%) |
Nov 14, 2002 | 10.58 | 10.77 | 10.56 | 10.77 | 103,661,544 | +0.31(+2.94%) |
Nov 13, 2002 | 10.25 | 10.57 | 10.22 | 10.46 | 142,080,512 | +0.16(+1.56%) |
Nov 12, 2002 | 10.22 | 10.47 | 10.18 | 10.30 | 107,712,896 | +0.12(+1.21%) |
Nov 11, 2002 | 10.40 | 10.41 | 10.17 | 10.18 | 77,201,568 | -0.23(-2.25%) |
Nov 08, 2002 | 10.58 | 10.68 | 10.39 | 10.41 | 85,380,744 | -0.17(-1.62%) |
Nov 07, 2002 | 10.62 | 10.70 | 10.49 | 10.58 | 97,524,984 | -0.19(-1.79%) |
Nov 06, 2002 | 10.77 | 10.79 | 10.49 | 10.77 | 152,715,424 | +0.07(+0.62%) |
Nov 05, 2002 | 10.54 | 10.73 | 10.50 | 10.71 | 101,440,032 | +0.11(+1.03%) |
Nov 04, 2002 | 10.72 | 10.82 | 10.49 | 10.60 | 185,211,392 | +0.59(+5.85%) |
Nov 01, 2002 | 9.905 | 10.06 | 9.805 | 10.01 | 139,073,504 | -0.09(-0.88%) |
Oct 31, 2002 | 10.05 | 10.22 | 9.985 | 10.10 | 140,232,688 | +0.07(+0.68%) |
Oct 30, 2002 | 9.862 | 10.09 | 9.754 | 10.03 | 124,985,096 | +0.20(+2.00%) |
Oct 29, 2002 | 9.852 | 9.917 | 9.607 | 9.837 | 119,779,328 | +0.02(+0.23%) |
Oct 28, 2002 | 10.09 | 10.11 | 9.732 | 9.815 | 105,738,560 | -0.14(-1.39%) |
Oct 25, 2002 | 9.682 | 9.975 | 9.665 | 9.953 | 99,809,224 | +0.27(+2.83%) |
Oct 24, 2002 | 10.08 | 10.08 | 9.616 | 9.679 | 126,814,128 | -0.37(-3.70%) |
Oct 23, 2002 | 9.716 | 10.06 | 9.716 | 10.05 | 146,707,216 | +0.29(+2.96%) |
Oct 22, 2002 | 9.716 | 9.811 | 9.641 | 9.762 | 115,335,496 | -0.16(-1.60%) |
Oct 21, 2002 | 9.818 | 10.01 | 9.703 | 9.920 | 148,708,016 | -0.12(-1.20%) |
Oct 18, 2002 | 9.937 | 10.05 | 9.662 | 10.04 | 202,219,488 | +0.45(+4.69%) |
Oct 17, 2002 | 9.877 | 9.919 | 9.456 | 9.592 | 241,633,552 | +0.07(+0.71%) |
Oct 16, 2002 | 9.520 | 9.684 | 9.499 | 9.524 | 126,290,112 | -0.36(-3.60%) |
Oct 15, 2002 | 9.684 | 9.894 | 9.569 | 9.879 | 176,491,008 | +0.57(+6.09%) |
Oct 14, 2002 | 9.116 | 9.320 | 9.038 | 9.312 | 100,855,144 | +0.08(+0.86%) |
Oct 11, 2002 | 8.947 | 9.238 | 8.881 | 9.233 | 144,010,640 | +0.47(+5.37%) |
Oct 10, 2002 | 8.313 | 8.808 | 8.171 | 8.762 | 156,828,176 | +0.45(+5.43%) |
Oct 09, 2002 | 8.356 | 8.587 | 8.277 | 8.311 | 162,951,760 | -0.19(-2.22%) |
Oct 08, 2002 | 8.454 | 8.687 | 8.337 | 8.500 | 153,060,272 | +0.18(+2.13%) |
Oct 07, 2002 | 8.277 | 8.513 | 8.254 | 8.322 | 118,817,040 | +0.05(+0.64%) |
Oct 04, 2002 | 8.575 | 8.609 | 8.254 | 8.269 | 141,749,952 | -0.19(-2.30%) |
Oct 03, 2002 | 8.558 | 8.802 | 8.426 | 8.464 | 139,237,056 | -0.15(-1.78%) |
Oct 02, 2002 | 8.709 | 8.844 | 8.532 | 8.617 | 136,944,080 | -0.12(-1.34%) |
Oct 01, 2002 | 8.373 | 8.738 | 8.160 | 8.734 | 146,402,864 | +0.47(+5.69%) |
Sep 30, 2002 | 8.477 | 8.509 | 8.145 | 8.264 | 152,940,384 | -0.29(-3.34%) |
Sep 27, 2002 | 8.698 | 8.898 | 8.538 | 8.549 | 107,200,784 | -0.18(-2.06%) |
Sep 26, 2002 | 8.900 | 8.974 | 8.681 | 8.728 | 133,455,392 | -0.06(-0.67%) |
Sep 25, 2002 | 8.766 | 8.872 | 8.511 | 8.787 | 141,744,928 | +0.16(+1.91%) |
Sep 24, 2002 | 8.470 | 8.781 | 8.432 | 8.623 | 137,808,976 | +0.08(+0.91%) |
Sep 23, 2002 | 8.804 | 8.825 | 8.466 | 8.545 | 118,808,832 | -0.42(-4.70%) |
Sep 20, 2002 | 9.014 | 9.068 | 8.936 | 8.966 | 172,845,376 | +0.05(+0.55%) |
Sep 19, 2002 | 8.819 | 9.034 | 8.802 | 8.917 | 102,921,304 | -0.10(-1.15%) |
Sep 18, 2002 | 8.827 | 9.114 | 8.815 | 9.021 | 111,091,480 | +0.09(+0.97%) |
Sep 17, 2002 | 9.195 | 9.238 | 8.919 | 8.934 | 97,053,632 | -0.09(-1.03%) |
Sep 16, 2002 | 8.993 | 9.093 | 8.889 | 9.027 | 66,383,776 | -0.02(-0.27%) |
Sep 13, 2002 | 8.861 | 9.118 | 8.851 | 9.051 | 78,800,088 | +0.14(+1.61%) |
Sep 12, 2002 | 9.097 | 9.125 | 8.883 | 8.908 | 84,328,208 | -0.27(-2.94%) |
Sep 11, 2002 | 9.490 | 9.654 | 9.169 | 9.178 | 102,478,800 | -0.23(-2.43%) |
Sep 10, 2002 | 9.170 | 9.412 | 9.135 | 9.407 | 111,089,104 | +0.21(+2.24%) |
Sep 09, 2002 | 8.927 | 9.248 | 8.810 | 9.201 | 108,049,800 | +0.17(+1.84%) |
Sep 06, 2002 | 9.021 | 9.119 | 8.968 | 9.034 | 92,521,408 | +0.36(+4.16%) |
Sep 05, 2002 | 8.974 | 8.978 | 8.668 | 8.674 | 119,675,584 | -0.43(-4.77%) |
Sep 04, 2002 | 8.964 | 9.182 | 8.908 | 9.108 | 106,169,160 | +0.22(+2.53%) |
Sep 03, 2002 | 9.167 | 9.167 | 8.879 | 8.883 | 98,521,408 | -0.39(-4.20%) |
Aug 30, 2002 | 9.473 | 9.537 | 9.257 | 9.272 | 76,933,208 | -0.28(-2.97%) |
Aug 29, 2002 | 9.237 | 9.635 | 9.167 | 9.556 | 124,752,728 | +0.23(+2.43%) |
Aug 28, 2002 | 9.537 | 9.571 | 9.314 | 9.329 | 91,140,704 | -0.28(-2.87%) |
Aug 27, 2002 | 9.886 | 9.909 | 9.569 | 9.605 | 86,635,208 | -0.24(-2.42%) |
Aug 26, 2002 | 9.919 | 9.947 | 9.669 | 9.843 | 73,643,536 | -0.02(-0.23%) |
Aug 23, 2002 | 9.949 | 9.985 | 9.794 | 9.866 | 76,656,376 | -0.19(-1.90%) |
Aug 22, 2002 | 9.985 | 10.10 | 9.937 | 10.06 | 95,960,872 | +0.18(+1.82%) |
Aug 21, 2002 | 9.741 | 9.896 | 9.664 | 9.877 | 107,454,592 | +0.23(+2.43%) |
Aug 20, 2002 | 9.707 | 9.767 | 9.588 | 9.643 | 93,049,664 | -0.18(-1.85%) |
Aug 19, 2002 | 9.454 | 9.834 | 9.418 | 9.824 | 105,661,280 | +0.38(+4.00%) |
Aug 16, 2002 | 9.339 | 9.490 | 9.242 | 9.446 | 91,748,088 | +0.04(+0.46%) |
Aug 15, 2002 | 9.439 | 9.586 | 9.210 | 9.403 | 130,667,776 | +0.01(+0.12%) |
Aug 14, 2002 | 8.927 | 9.395 | 8.919 | 9.391 | 127,968,824 | +0.50(+5.63%) |
Aug 13, 2002 | 9.067 | 9.390 | 8.864 | 8.891 | 132,490,192 | -0.27(-2.91%) |
Aug 12, 2002 | 8.995 | 9.210 | 8.993 | 9.157 | 75,250,264 | +0.07(+0.73%) |
Aug 09, 2002 | 9.097 | 9.286 | 9.004 | 9.091 | 91,371,480 | -0.15(-1.62%) |
Aug 08, 2002 | 8.900 | 9.257 | 8.768 | 9.240 | 117,438,184 | +0.34(+3.87%) |
Aug 07, 2002 | 8.879 | 8.936 | 8.532 | 8.896 | 114,264,176 | +0.27(+3.11%) |
Aug 06, 2002 | 8.483 | 8.927 | 8.471 | 8.628 | 117,395,576 | +0.32(+3.82%) |
Aug 05, 2002 | 8.367 | 8.534 | 8.277 | 8.311 | 104,461,600 | -0.08(-0.95%) |
Aug 02, 2002 | 8.598 | 8.662 | 8.275 | 8.390 | 113,732,480 | -0.25(-2.93%) |
Aug 01, 2002 | 8.989 | 9.085 | 8.596 | 8.643 | 121,745,184 | -0.42(-4.65%) |
Jul 31, 2002 | 8.995 | 9.068 | 8.759 | 9.065 | 124,223,416 | -0.02(-0.25%) |
Jul 30, 2002 | 8.983 | 9.225 | 8.942 | 9.087 | 162,353,648 | -0.03(-0.31%) |
Jul 29, 2002 | 8.851 | 9.125 | 8.794 | 9.116 | 148,403,664 | +0.55(+6.39%) |
Jul 26, 2002 | 8.264 | 8.579 | 8.252 | 8.568 | 163,474,992 | +0.48(+5.88%) |
Jul 25, 2002 | 8.587 | 8.636 | 8.018 | 8.092 | 216,238,528 | -0.64(-7.35%) |
Jul 24, 2002 | 7.888 | 8.759 | 7.823 | 8.734 | 267,709,264 | +0.61(+7.49%) |
Jul 23, 2002 | 8.783 | 8.842 | 8.118 | 8.126 | 222,392,048 | -0.85(-9.47%) |
Jul 22, 2002 | 9.248 | 9.444 | 8.672 | 8.976 | 238,282,208 | -0.39(-4.14%) |
Jul 19, 2002 | 9.422 | 9.614 | 9.221 | 9.363 | 148,926,096 | -0.29(-3.03%) |
Jul 18, 2002 | 9.835 | 9.964 | 9.571 | 9.656 | 120,489,128 | -0.17(-1.71%) |
Jul 17, 2002 | 9.922 | 10.07 | 9.667 | 9.824 | 129,727,192 | +0.14(+1.46%) |
Jul 16, 2002 | 9.694 | 9.975 | 9.567 | 9.682 | 128,562,448 | -0.10(-1.06%) |
Jul 15, 2002 | 9.709 | 9.798 | 9.068 | 9.786 | 181,243,424 | -0.01(-0.12%) |
Jul 12, 2002 | 10.08 | 10.15 | 9.726 | 9.798 | 126,682,336 | -0.20(-1.98%) |
Jul 11, 2002 | 9.832 | 10.03 | 9.682 | 9.996 | 171,431,328 | +0.13(+1.28%) |
Jul 10, 2002 | 10.14 | 10.24 | 9.849 | 9.869 | 119,986,024 | -0.18(-1.82%) |
Jul 09, 2002 | 10.07 | 10.34 | 10.01 | 10.05 | 112,845,352 | +0.05(+0.55%) |
Jul 08, 2002 | 10.28 | 10.38 | 9.934 | 9.998 | 83,630,312 | -0.36(-3.52%) |
Jul 05, 2002 | 10.03 | 10.37 | 10.02 | 10.36 | 47,206,052 | +0.45(+4.54%) |
Jul 04, 2002 | 9.681 | 9.922 | 9.531 | 9.913 | 107,131,976 | +0.12(+1.22%) |
Jul 03, 2002 | 9.681 | 9.922 | 9.531 | 9.794 | 107,101,536 | +0.08(+0.78%) |
Jul 02, 2002 | 9.896 | 9.998 | 9.698 | 9.718 | 109,586,120 | -0.23(-2.32%) |