Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.028 | 8.161 | 7.904 | 8.005 | 8,341,183 | +0.03(+0.40%) |
Jul 30, 2003 | 7.989 | 8.012 | 7.904 | 7.973 | 9,251,591 | +0.01(+0.13%) |
Jul 29, 2003 | 8.197 | 8.197 | 7.913 | 7.962 | 11,181,633 | -0.23(-2.86%) |
Jul 28, 2003 | 8.122 | 8.245 | 8.010 | 8.197 | 10,464,061 | +0.07(+0.92%) |
Jul 25, 2003 | 8.010 | 8.124 | 7.955 | 8.122 | 7,547,884 | +0.13(+1.58%) |
Jul 24, 2003 | 8.170 | 8.257 | 7.984 | 7.996 | 11,593,485 | -0.09(-1.08%) |
Jul 23, 2003 | 8.339 | 8.366 | 7.957 | 8.083 | 16,815,240 | -0.16(-1.92%) |
Jul 22, 2003 | 8.371 | 8.403 | 8.176 | 8.241 | 11,459,767 | -0.13(-1.55%) |
Jul 21, 2003 | 8.525 | 8.570 | 8.314 | 8.371 | 12,371,301 | -0.06(-0.70%) |
Jul 18, 2003 | 8.158 | 8.465 | 8.019 | 8.430 | 9,509,174 | +0.27(+3.33%) |
Jul 17, 2003 | 8.117 | 8.252 | 7.906 | 8.158 | 9,822,778 | +0.04(+0.50%) |
Jul 16, 2003 | 8.206 | 8.259 | 8.088 | 8.117 | 7,356,174 | -0.08(-0.98%) |
Jul 15, 2003 | 8.234 | 8.323 | 8.117 | 8.197 | 8,205,494 | -0.04(-0.43%) |
Jul 14, 2003 | 8.419 | 8.451 | 8.191 | 8.232 | 8,231,112 | -0.17(-1.99%) |
Jul 11, 2003 | 8.286 | 8.444 | 8.232 | 8.399 | 6,433,943 | +0.11(+1.37%) |
Jul 10, 2003 | 8.525 | 8.525 | 8.202 | 8.286 | 12,878,584 | -0.25(-2.93%) |
Jul 09, 2003 | 8.472 | 8.605 | 8.472 | 8.536 | 9,407,548 | +0.09(+1.03%) |
Jul 08, 2003 | 8.437 | 8.474 | 8.348 | 8.449 | 7,997,457 | +0.01(+0.15%) |
Jul 07, 2003 | 8.525 | 8.525 | 8.373 | 8.437 | 10,033,630 | -0.10(-1.12%) |
Jul 03, 2003 | 8.531 | 8.634 | 8.295 | 8.533 | 5,967,197 | +0.00(+0.04%) |
Jul 02, 2003 | 8.499 | 8.573 | 8.346 | 8.529 | 7,784,635 | +0.03(+0.36%) |
Jul 01, 2003 | 8.449 | 8.531 | 8.263 | 8.499 | 7,609,816 | +0.05(+0.59%) |
Jun 30, 2003 | 8.525 | 8.561 | 8.433 | 8.449 | 6,176,079 | -0.02(-0.25%) |
Jun 27, 2003 | 8.483 | 8.595 | 8.460 | 8.470 | 7,485,107 | -0.01(-0.15%) |
Jun 26, 2003 | 8.517 | 8.637 | 8.424 | 8.483 | 13,735,786 | -0.07(-0.81%) |
Jun 25, 2003 | 8.490 | 8.650 | 8.428 | 8.552 | 11,133,213 | +0.12(+1.37%) |
Jun 24, 2003 | 8.348 | 8.488 | 8.330 | 8.437 | 8,943,336 | +0.04(+0.53%) |
Jun 23, 2003 | 8.396 | 8.497 | 8.211 | 8.392 | 5,704,266 | -0.00(-0.04%) |
Jun 20, 2003 | 8.501 | 8.596 | 8.392 | 8.396 | 11,880,908 | -0.10(-1.23%) |
Jun 19, 2003 | 8.390 | 8.612 | 8.337 | 8.501 | 7,258,772 | +0.11(+1.31%) |
Jun 18, 2003 | 8.438 | 8.513 | 8.325 | 8.390 | 9,887,244 | -0.05(-0.57%) |
Jun 17, 2003 | 8.534 | 8.650 | 8.364 | 8.438 | 8,393,263 | -0.10(-1.12%) |
Jun 16, 2003 | 8.559 | 8.721 | 8.414 | 8.534 | 10,192,121 | -0.02(-0.29%) |
Jun 13, 2003 | 8.765 | 8.767 | 8.499 | 8.559 | 7,471,313 | -0.21(-2.35%) |
Jun 12, 2003 | 8.842 | 8.907 | 8.653 | 8.765 | 10,424,649 | -0.08(-0.86%) |
Jun 11, 2003 | 8.607 | 8.850 | 8.509 | 8.842 | 11,560,829 | +0.30(+3.49%) |
Jun 10, 2003 | 8.499 | 8.607 | 8.472 | 8.543 | 9,063,260 | +0.08(+0.97%) |
Jun 09, 2003 | 8.383 | 8.495 | 8.337 | 8.461 | 7,911,315 | +0.05(+0.55%) |
Jun 06, 2003 | 8.358 | 8.490 | 8.358 | 8.415 | 10,225,058 | +0.01(+0.06%) |
Jun 05, 2003 | 8.277 | 8.428 | 8.275 | 8.410 | 11,188,671 | +0.03(+0.40%) |
Jun 04, 2003 | 8.215 | 8.456 | 8.206 | 8.376 | 27,375,578 | -0.13(-1.54%) |
Jun 03, 2003 | 8.589 | 8.589 | 8.438 | 8.508 | 8,016,600 | -0.08(-0.95%) |
Jun 02, 2003 | 8.602 | 8.659 | 8.490 | 8.589 | 7,908,500 | -0.05(-0.53%) |
May 30, 2003 | 8.403 | 8.703 | 8.326 | 8.636 | 8,794,980 | +0.23(+2.77%) |
May 29, 2003 | 8.472 | 8.481 | 8.373 | 8.403 | 8,454,914 | -0.08(-0.98%) |
May 28, 2003 | 8.602 | 8.632 | 8.447 | 8.486 | 8,226,889 | -0.12(-1.34%) |
May 27, 2003 | 8.268 | 8.614 | 8.268 | 8.602 | 9,968,601 | +0.22(+2.65%) |
May 23, 2003 | 8.371 | 8.415 | 8.215 | 8.380 | 5,808,143 | +0.01(+0.11%) |
May 22, 2003 | 8.392 | 8.470 | 8.357 | 8.371 | 7,921,449 | -0.07(-0.78%) |
May 21, 2003 | 8.179 | 8.525 | 8.174 | 8.437 | 10,524,023 | +0.22(+2.64%) |
May 20, 2003 | 8.305 | 8.334 | 8.152 | 8.220 | 11,331,679 | -0.12(-1.43%) |
May 19, 2003 | 8.374 | 8.417 | 8.321 | 8.339 | 9,913,706 | -0.08(-0.95%) |
May 16, 2003 | 8.328 | 8.438 | 8.243 | 8.419 | 9,910,891 | +0.09(+1.11%) |
May 15, 2003 | 8.323 | 8.367 | 8.234 | 8.326 | 8,070,650 | +0.01(+0.06%) |
May 14, 2003 | 8.167 | 8.392 | 8.101 | 8.321 | 11,852,475 | +0.16(+1.96%) |
May 13, 2003 | 8.083 | 8.172 | 7.994 | 8.161 | 8,708,556 | +0.08(+0.97%) |
May 12, 2003 | 7.966 | 8.161 | 7.934 | 8.083 | 8,544,716 | +0.09(+1.18%) |
May 09, 2003 | 7.939 | 8.042 | 7.815 | 7.989 | 6,197,474 | +0.10(+1.26%) |
May 08, 2003 | 7.993 | 8.016 | 7.815 | 7.890 | 11,316,196 | -0.12(-1.46%) |
May 07, 2003 | 7.941 | 8.074 | 7.856 | 8.007 | 11,284,103 | +0.07(+0.83%) |
May 06, 2003 | 7.755 | 7.984 | 7.739 | 7.941 | 10,648,732 | +0.19(+2.40%) |
May 05, 2003 | 7.689 | 7.810 | 7.675 | 7.755 | 7,983,663 | +0.05(+0.62%) |
May 02, 2003 | 7.565 | 7.730 | 7.522 | 7.707 | 8,717,845 | +0.22(+2.99%) |
May 01, 2003 | 7.513 | 7.545 | 7.422 | 7.483 | 6,880,139 | +0.04(+0.48%) |
Apr 30, 2003 | 7.353 | 7.540 | 7.330 | 7.447 | 9,283,683 | +0.11(+1.53%) |
Apr 29, 2003 | 7.415 | 7.465 | 7.263 | 7.335 | 6,507,699 | -0.08(-1.08%) |
Apr 28, 2003 | 7.353 | 7.504 | 7.316 | 7.415 | 10,467,439 | +0.04(+0.58%) |
Apr 25, 2003 | 7.435 | 7.460 | 7.295 | 7.373 | 7,805,467 | -0.06(-0.84%) |
Apr 24, 2003 | 7.399 | 7.451 | 7.353 | 7.435 | 11,922,853 | +0.04(+0.48%) |
Apr 23, 2003 | 7.218 | 7.433 | 7.046 | 7.399 | 18,608,468 | +0.36(+5.10%) |
Apr 22, 2003 | 6.962 | 7.078 | 6.874 | 7.041 | 6,779,358 | +0.07(+0.94%) |
Apr 21, 2003 | 6.907 | 7.037 | 6.874 | 6.975 | 7,036,096 | +0.07(+1.00%) |
Apr 17, 2003 | 6.627 | 6.927 | 6.575 | 6.906 | 7,635,715 | +0.26(+3.93%) |
Apr 16, 2003 | 6.724 | 6.820 | 6.621 | 6.644 | 8,938,269 | -0.06(-0.93%) |
Apr 15, 2003 | 6.909 | 6.948 | 6.673 | 6.707 | 6,084,869 | -0.10(-1.54%) |
Apr 14, 2003 | 6.408 | 6.817 | 6.408 | 6.811 | 6,344,985 | +0.05(+0.74%) |
Apr 11, 2003 | 6.881 | 6.881 | 6.703 | 6.762 | 10,263,343 | -0.12(-1.73%) |
Apr 10, 2003 | 6.811 | 6.913 | 6.751 | 6.881 | 11,094,646 | +0.18(+2.76%) |
Apr 09, 2003 | 6.710 | 6.749 | 6.653 | 6.696 | 6,183,116 | +0.03(+0.43%) |
Apr 08, 2003 | 6.694 | 6.714 | 6.629 | 6.668 | 5,971,983 | -0.03(-0.40%) |
Apr 07, 2003 | 6.700 | 6.740 | 6.636 | 6.694 | 9,965,786 | -0.01(-0.08%) |
Apr 04, 2003 | 6.724 | 6.774 | 6.655 | 6.700 | 8,348,502 | -0.02(-0.32%) |
Apr 03, 2003 | 6.810 | 6.835 | 6.696 | 6.721 | 7,364,620 | -0.09(-1.30%) |
Apr 02, 2003 | 6.882 | 6.882 | 6.732 | 6.810 | 8,977,962 | -0.07(-1.06%) |
Apr 01, 2003 | 6.767 | 6.925 | 6.740 | 6.882 | 9,606,295 | +0.13(+1.95%) |
Mar 31, 2003 | 6.689 | 6.918 | 6.689 | 6.751 | 7,611,505 | -0.18(-2.61%) |
Mar 28, 2003 | 6.824 | 6.971 | 6.824 | 6.932 | 6,159,188 | +0.11(+1.61%) |
Mar 27, 2003 | 6.767 | 6.925 | 6.755 | 6.822 | 8,558,228 | +0.06(+0.81%) |
Mar 26, 2003 | 6.785 | 6.858 | 6.678 | 6.767 | 10,817,076 | -0.02(-0.26%) |
Mar 25, 2003 | 6.776 | 6.907 | 6.739 | 6.785 | 8,503,334 | +0.03(+0.39%) |
Mar 24, 2003 | 6.913 | 7.035 | 6.732 | 6.758 | 7,566,182 | -0.15(-2.24%) |
Mar 21, 2003 | 7.096 | 7.113 | 6.895 | 6.913 | 10,247,860 | -0.18(-2.55%) |
Mar 20, 2003 | 6.900 | 7.190 | 6.849 | 7.094 | 11,185,293 | +0.12(+1.65%) |
Mar 19, 2003 | 7.016 | 7.129 | 6.909 | 6.978 | 9,645,426 | -0.04(-0.53%) |
Mar 18, 2003 | 6.763 | 7.055 | 6.705 | 7.016 | 16,012,651 | +0.25(+3.73%) |
Mar 17, 2003 | 6.698 | 6.811 | 6.625 | 6.763 | 10,464,905 | +0.07(+0.98%) |
Mar 14, 2003 | 6.744 | 6.817 | 6.660 | 6.698 | 10,779,354 | -0.05(-0.68%) |
Mar 13, 2003 | 6.767 | 6.778 | 6.616 | 6.744 | 9,894,845 | +0.08(+1.20%) |
Mar 12, 2003 | 6.740 | 6.740 | 6.547 | 6.664 | 11,472,998 | -0.09(-1.32%) |
Mar 11, 2003 | 6.927 | 7.014 | 6.742 | 6.753 | 8,923,912 | -0.18(-2.64%) |
Mar 10, 2003 | 7.220 | 7.229 | 6.902 | 6.936 | 7,489,892 | -0.19(-2.72%) |
Mar 07, 2003 | 7.149 | 7.275 | 7.025 | 7.129 | 8,490,666 | -0.15(-2.00%) |
Mar 06, 2003 | 7.105 | 7.277 | 7.105 | 7.275 | 7,836,433 | +0.14(+1.97%) |
Mar 05, 2003 | 7.179 | 7.238 | 7.060 | 7.135 | 8,259,263 | -0.06(-0.81%) |
Mar 04, 2003 | 7.161 | 7.298 | 7.161 | 7.193 | 12,501,077 | -0.15(-2.06%) |
Mar 03, 2003 | 7.364 | 7.433 | 7.291 | 7.344 | 10,119,772 | -0.05(-0.62%) |
Feb 28, 2003 | 7.291 | 7.453 | 7.264 | 7.390 | 13,654,711 | +0.13(+1.84%) |
Feb 27, 2003 | 7.380 | 7.433 | 7.206 | 7.257 | 10,828,055 | -0.12(-1.66%) |
Feb 26, 2003 | 7.247 | 7.481 | 7.204 | 7.380 | 12,777,522 | +0.13(+1.84%) |
Feb 25, 2003 | 7.531 | 7.634 | 7.174 | 7.247 | 22,875,336 | -0.27(-3.55%) |
Feb 24, 2003 | 7.451 | 7.549 | 7.417 | 7.513 | 10,947,416 | +0.06(+0.83%) |
Feb 21, 2003 | 7.300 | 7.492 | 7.259 | 7.451 | 14,465,464 | +0.26(+3.55%) |
Feb 20, 2003 | 7.078 | 7.224 | 7.065 | 7.195 | 9,575,329 | +0.12(+1.68%) |
Feb 19, 2003 | 7.042 | 7.115 | 6.991 | 7.076 | 8,143,280 | +0.04(+0.53%) |
Feb 18, 2003 | 6.881 | 7.097 | 6.856 | 7.039 | 8,855,786 | +0.13(+1.93%) |
Feb 14, 2003 | 6.929 | 6.929 | 6.749 | 6.906 | 5,646,556 | +0.16(+2.40%) |
Feb 13, 2003 | 6.776 | 6.856 | 6.675 | 6.744 | 7,612,068 | -0.07(-1.04%) |
Feb 12, 2003 | 6.882 | 6.941 | 6.794 | 6.815 | 8,225,482 | -0.11(-1.62%) |
Feb 11, 2003 | 6.939 | 7.016 | 6.858 | 6.927 | 11,250,604 | -0.01(-0.15%) |
Feb 10, 2003 | 6.723 | 6.939 | 6.685 | 6.938 | 8,934,046 | +0.27(+4.10%) |
Feb 07, 2003 | 6.776 | 6.827 | 6.634 | 6.664 | 6,490,808 | -0.12(-1.83%) |
Feb 06, 2003 | 6.758 | 6.840 | 6.676 | 6.788 | 7,696,240 | +0.02(+0.29%) |
Feb 05, 2003 | 6.902 | 6.964 | 6.744 | 6.769 | 8,972,895 | -0.04(-0.52%) |
Feb 04, 2003 | 6.696 | 6.819 | 6.572 | 6.804 | 8,536,552 | +0.11(+1.65%) |
Feb 03, 2003 | 6.698 | 6.783 | 6.623 | 6.694 | 7,248,637 | -0.00(-0.03%) |
Jan 31, 2003 | 6.554 | 6.753 | 6.522 | 6.696 | 8,546,123 | +0.10(+1.59%) |
Jan 30, 2003 | 6.803 | 6.852 | 6.581 | 6.591 | 9,526,346 | -0.10(-1.46%) |
Jan 29, 2003 | 6.510 | 6.772 | 6.394 | 6.689 | 10,544,855 | +0.18(+2.78%) |
Jan 28, 2003 | 6.421 | 6.572 | 6.421 | 6.508 | 8,659,854 | +0.10(+1.58%) |
Jan 27, 2003 | 6.634 | 6.634 | 6.344 | 6.406 | 15,532,111 | -0.23(-3.45%) |
Jan 24, 2003 | 6.831 | 6.858 | 6.589 | 6.636 | 10,212,671 | -0.19(-2.83%) |
Jan 23, 2003 | 6.762 | 6.914 | 6.621 | 6.829 | 14,407,754 | +0.07(+1.02%) |
Jan 22, 2003 | 6.554 | 6.890 | 6.327 | 6.760 | 30,118,906 | -0.12(-1.78%) |
Jan 21, 2003 | 7.232 | 7.232 | 6.838 | 6.882 | 12,401,141 | -0.35(-4.81%) |
Jan 17, 2003 | 7.389 | 7.403 | 7.206 | 7.231 | 8,171,150 | -0.21(-2.77%) |
Jan 16, 2003 | 7.389 | 7.460 | 7.378 | 7.437 | 8,850,156 | +0.10(+1.38%) |
Jan 15, 2003 | 7.273 | 7.410 | 7.264 | 7.335 | 11,497,489 | +0.08(+1.05%) |
Jan 14, 2003 | 7.318 | 7.398 | 7.195 | 7.259 | 8,729,669 | -0.07(-0.90%) |
Jan 13, 2003 | 7.392 | 7.394 | 7.284 | 7.325 | 6,886,895 | -0.09(-1.27%) |
Jan 10, 2003 | 7.433 | 7.513 | 7.335 | 7.419 | 7,037,785 | -0.01(-0.17%) |
Jan 09, 2003 | 7.327 | 7.474 | 7.311 | 7.431 | 8,656,194 | +0.13(+1.80%) |
Jan 08, 2003 | 7.193 | 7.323 | 7.192 | 7.300 | 10,521,489 | +0.07(+0.98%) |
Jan 07, 2003 | 7.533 | 7.533 | 7.204 | 7.229 | 8,467,019 | -0.30(-4.01%) |
Jan 06, 2003 | 7.541 | 7.575 | 7.458 | 7.531 | 7,925,672 | -0.07(-0.93%) |
Jan 03, 2003 | 7.611 | 7.696 | 7.565 | 7.602 | 5,069,176 | -0.05(-0.70%) |
Jan 02, 2003 | 7.513 | 7.668 | 7.408 | 7.655 | 6,244,486 | +0.18(+2.40%) |
Dec 31, 2002 | 7.410 | 7.476 | 7.328 | 7.476 | 5,289,881 | +0.07(+0.89%) |
Dec 30, 2002 | 7.490 | 7.536 | 7.353 | 7.410 | 6,435,351 | -0.04(-0.48%) |
Dec 27, 2002 | 7.561 | 7.644 | 7.410 | 7.446 | 4,245,755 | -0.15(-1.94%) |
Dec 26, 2002 | 7.611 | 7.751 | 7.573 | 7.593 | 3,005,697 | -0.05(-0.65%) |
Dec 24, 2002 | 7.715 | 7.767 | 7.628 | 7.643 | 2,541,485 | -0.13(-1.67%) |
Dec 23, 2002 | 7.815 | 7.819 | 7.676 | 7.772 | 5,844,177 | -0.01(-0.14%) |
Dec 20, 2002 | 7.717 | 7.783 | 7.657 | 7.783 | 11,731,425 | +0.13(+1.77%) |
Dec 19, 2002 | 7.673 | 7.762 | 7.607 | 7.648 | 8,577,934 | -0.08(-1.01%) |
Dec 18, 2002 | 7.850 | 7.909 | 7.648 | 7.726 | 7,541,972 | -0.18(-2.29%) |
Dec 17, 2002 | 8.048 | 8.048 | 7.879 | 7.907 | 4,838,336 | -0.14(-1.72%) |
Dec 16, 2002 | 7.865 | 8.046 | 7.824 | 8.046 | 6,051,088 | +0.20(+2.54%) |
Dec 13, 2002 | 7.939 | 8.062 | 7.833 | 7.847 | 6,474,199 | -0.17(-2.11%) |
Dec 12, 2002 | 7.966 | 8.046 | 7.902 | 8.016 | 10,945,164 | +0.05(+0.60%) |
Dec 11, 2002 | 7.994 | 7.996 | 7.788 | 7.968 | 10,927,992 | -0.09(-1.12%) |
Dec 10, 2002 | 7.996 | 8.136 | 7.923 | 8.058 | 8,769,644 | +0.06(+0.80%) |
Dec 09, 2002 | 8.264 | 8.295 | 7.987 | 7.994 | 8,992,038 | -0.21(-2.53%) |
Dec 06, 2002 | 7.968 | 8.312 | 7.968 | 8.202 | 6,956,991 | +0.09(+1.14%) |
Dec 05, 2002 | 8.025 | 8.202 | 8.025 | 8.110 | 8,695,888 | +0.09(+1.08%) |
Dec 04, 2002 | 8.136 | 8.136 | 7.909 | 8.023 | 9,712,425 | -0.11(-1.38%) |
Dec 03, 2002 | 8.191 | 8.321 | 8.101 | 8.135 | 11,629,800 | -0.06(-0.67%) |
Dec 02, 2002 | 7.948 | 8.250 | 7.874 | 8.190 | 9,313,805 | +0.33(+4.20%) |
Nov 29, 2002 | 7.753 | 7.904 | 7.744 | 7.859 | 3,417,830 | +0.14(+1.84%) |
Nov 27, 2002 | 7.557 | 7.737 | 7.493 | 7.717 | 4,977,403 | +0.25(+3.40%) |
Nov 26, 2002 | 7.593 | 7.620 | 7.442 | 7.463 | 7,795,051 | -0.20(-2.55%) |
Nov 25, 2002 | 7.712 | 7.712 | 7.547 | 7.659 | 6,938,975 | -0.07(-0.87%) |
Nov 22, 2002 | 7.886 | 7.893 | 7.637 | 7.726 | 8,038,840 | -0.07(-0.87%) |
Nov 21, 2002 | 7.550 | 7.861 | 7.550 | 7.794 | 11,048,197 | +0.25(+3.25%) |
Nov 20, 2002 | 7.385 | 7.602 | 7.385 | 7.549 | 16,078,806 | +0.17(+2.24%) |
Nov 19, 2002 | 7.371 | 7.517 | 7.339 | 7.383 | 4,949,533 | -0.03(-0.43%) |
Nov 18, 2002 | 7.463 | 7.531 | 7.282 | 7.415 | 4,691,669 | -0.02(-0.26%) |
Nov 15, 2002 | 7.291 | 7.460 | 7.211 | 7.435 | 6,010,831 | +0.10(+1.31%) |
Nov 14, 2002 | 7.033 | 7.380 | 7.033 | 7.339 | 8,989,504 | +0.31(+4.37%) |
Nov 13, 2002 | 7.264 | 7.440 | 6.906 | 7.032 | 12,792,723 | -0.21(-2.92%) |
Nov 12, 2002 | 7.344 | 7.380 | 7.193 | 7.243 | 5,265,671 | -0.02(-0.34%) |
Nov 11, 2002 | 7.415 | 7.525 | 7.213 | 7.268 | 5,965,790 | -0.21(-2.87%) |
Nov 08, 2002 | 7.529 | 7.581 | 7.399 | 7.483 | 6,548,800 | -0.01(-0.19%) |
Nov 07, 2002 | 7.659 | 7.762 | 7.470 | 7.497 | 9,029,197 | -0.19(-2.47%) |
Nov 06, 2002 | 7.575 | 7.723 | 7.522 | 7.687 | 16,505,577 | +0.22(+2.93%) |
Nov 05, 2002 | 7.220 | 7.469 | 7.179 | 7.469 | 9,099,575 | +0.17(+2.26%) |
Nov 04, 2002 | 7.454 | 7.566 | 7.248 | 7.303 | 9,430,914 | -0.15(-2.00%) |
Nov 01, 2002 | 7.089 | 7.522 | 7.053 | 7.453 | 9,236,389 | +0.33(+4.61%) |
Oct 31, 2002 | 7.232 | 7.389 | 7.106 | 7.124 | 7,190,927 | -0.11(-1.47%) |
Oct 30, 2002 | 6.927 | 7.300 | 6.916 | 7.231 | 9,546,334 | +0.38(+5.58%) |
Oct 29, 2002 | 7.026 | 7.065 | 6.751 | 6.849 | 11,162,491 | -0.18(-2.50%) |
Oct 28, 2002 | 7.069 | 7.225 | 6.882 | 7.025 | 11,375,313 | -0.01(-0.15%) |
Oct 25, 2002 | 7.300 | 7.300 | 6.950 | 7.035 | 9,586,590 | -0.28(-3.79%) |
Oct 24, 2002 | 7.717 | 7.717 | 7.236 | 7.312 | 12,627,757 | -0.30(-3.94%) |
Oct 23, 2002 | 7.158 | 7.637 | 7.133 | 7.612 | 14,299,654 | +0.44(+6.09%) |
Oct 22, 2002 | 7.105 | 7.266 | 7.071 | 7.176 | 13,385,868 | +0.06(+0.82%) |
Oct 21, 2002 | 7.105 | 7.156 | 7.037 | 7.117 | 11,148,697 | -0.11(-1.52%) |
Oct 18, 2002 | 6.927 | 7.282 | 6.927 | 7.227 | 18,931,080 | +0.53(+7.93%) |
Oct 17, 2002 | 6.767 | 6.934 | 6.589 | 6.696 | 11,427,956 | -0.01(-0.21%) |
Oct 16, 2002 | 6.943 | 6.978 | 6.684 | 6.710 | 8,934,609 | -0.23(-3.35%) |
Oct 15, 2002 | 6.874 | 6.945 | 6.698 | 6.943 | 10,620,581 | +0.27(+4.02%) |
Oct 14, 2002 | 6.515 | 6.696 | 6.419 | 6.675 | 5,708,207 | +0.16(+2.48%) |
Oct 11, 2002 | 6.293 | 6.559 | 6.220 | 6.513 | 8,772,177 | +0.28(+4.56%) |
Oct 10, 2002 | 6.065 | 6.236 | 5.932 | 6.229 | 11,419,792 | +0.14(+2.33%) |
Oct 09, 2002 | 6.295 | 6.501 | 6.057 | 6.087 | 11,156,860 | -0.34(-5.36%) |
Oct 08, 2002 | 6.474 | 6.616 | 6.270 | 6.431 | 9,374,330 | -0.12(-1.82%) |
Oct 07, 2002 | 6.604 | 6.724 | 6.510 | 6.550 | 7,637,404 | -0.05(-0.78%) |
Oct 04, 2002 | 6.856 | 6.945 | 6.508 | 6.602 | 10,438,443 | -0.33(-4.81%) |
Oct 03, 2002 | 6.964 | 7.204 | 6.849 | 6.936 | 6,921,802 | -0.03(-0.41%) |
Oct 02, 2002 | 6.909 | 7.273 | 6.882 | 6.964 | 11,225,268 | -0.21(-2.99%) |
Oct 01, 2002 | 6.874 | 7.243 | 6.728 | 7.179 | 8,348,502 | +0.35(+5.10%) |
Sep 30, 2002 | 6.936 | 6.971 | 6.740 | 6.831 | 11,050,168 | -0.24(-3.42%) |
Sep 27, 2002 | 7.241 | 7.366 | 7.037 | 7.073 | 6,682,236 | -0.21(-2.88%) |
Sep 26, 2002 | 6.975 | 7.353 | 6.927 | 7.282 | 12,716,715 | +0.39(+5.70%) |
Sep 25, 2002 | 6.847 | 6.982 | 6.613 | 6.890 | 13,726,215 | +0.12(+1.81%) |
Sep 24, 2002 | 6.977 | 7.010 | 6.714 | 6.767 | 8,456,603 | -0.21(-2.98%) |
Sep 23, 2002 | 7.016 | 7.096 | 6.867 | 6.975 | 7,097,466 | +0.00(+0.05%) |
Sep 20, 2002 | 7.076 | 7.122 | 6.893 | 6.971 | 8,727,698 | -0.02(-0.28%) |
Sep 19, 2002 | 7.105 | 7.330 | 6.975 | 6.991 | 14,664,774 | -0.35(-4.72%) |
Sep 18, 2002 | 7.410 | 7.586 | 7.279 | 7.337 | 6,832,845 | -0.05(-0.65%) |
Sep 17, 2002 | 7.398 | 7.506 | 7.303 | 7.385 | 6,142,297 | -0.18(-2.39%) |
Sep 16, 2002 | 7.570 | 7.703 | 7.477 | 7.566 | 5,622,064 | -0.00(-0.05%) |
Sep 13, 2002 | 7.406 | 7.637 | 7.343 | 7.570 | 5,206,835 | +0.13(+1.72%) |
Sep 12, 2002 | 7.691 | 7.744 | 7.389 | 7.442 | 5,111,402 | -0.28(-3.61%) |
Sep 11, 2002 | 7.868 | 7.895 | 7.740 | 7.721 | 4,349,070 | -0.03(-0.39%) |
Sep 10, 2002 | 7.566 | 7.815 | 7.566 | 7.751 | 6,448,582 | +0.18(+2.44%) |
Sep 09, 2002 | 7.502 | 7.621 | 7.346 | 7.566 | 5,410,931 | +0.06(+0.85%) |
Sep 06, 2002 | 7.389 | 7.540 | 7.371 | 7.502 | 422,267 | +0.29(+3.96%) |
Sep 05, 2002 | 7.282 | 7.422 | 7.170 | 7.216 | 7,651,480 | -0.10(-1.41%) |
Sep 04, 2002 | 7.208 | 7.353 | 6.984 | 7.319 | 7,943,689 | +0.16(+2.18%) |
Sep 03, 2002 | 7.467 | 7.493 | 7.133 | 7.163 | 8,905,051 | -0.51(-6.67%) |
Aug 30, 2002 | 7.596 | 7.815 | 7.572 | 7.675 | 5,284,814 | +0.06(+0.72%) |
Aug 29, 2002 | 7.557 | 7.785 | 7.502 | 7.620 | 42,170,408 | -0.07(-0.92%) |
Aug 28, 2002 | 7.739 | 7.850 | 7.593 | 7.691 | 7,703,560 | -0.15(-1.88%) |
Aug 27, 2002 | 8.144 | 8.149 | 7.710 | 7.838 | 7,473,565 | -0.19(-2.35%) |
Aug 26, 2002 | 7.771 | 8.065 | 7.673 | 8.026 | 7,291,145 | +0.29(+3.79%) |
Aug 23, 2002 | 7.753 | 7.957 | 7.682 | 7.733 | 10,171,007 | -0.08(-1.05%) |
Aug 22, 2002 | 7.289 | 7.875 | 7.257 | 7.815 | 11,319,292 | +0.51(+7.00%) |
Aug 21, 2002 | 7.282 | 7.367 | 7.126 | 7.303 | 1,238,650 | -0.07(-0.94%) |
Aug 20, 2002 | 7.556 | 7.556 | 7.282 | 7.373 | 10,618,047 | -0.26(-3.47%) |
Aug 16, 2002 | 7.708 | 7.708 | 7.502 | 7.637 | 7,751,417 | -0.14(-1.83%) |
Aug 15, 2002 | 7.366 | 7.815 | 7.355 | 7.779 | 12,175,650 | +0.36(+4.91%) |
Aug 14, 2002 | 7.149 | 7.415 | 6.989 | 7.415 | 7,507,065 | +0.37(+5.32%) |
Aug 13, 2002 | 7.264 | 7.380 | 7.032 | 7.041 | 8,621,569 | -0.29(-4.02%) |
Aug 12, 2002 | 7.096 | 7.424 | 6.962 | 7.335 | 6,987,113 | +0.71(+10.63%) |
Aug 07, 2002 | 6.714 | 6.714 | 6.369 | 6.630 | 11,016,386 | -0.06(-0.88%) |
Aug 06, 2002 | 6.536 | 6.882 | 6.536 | 6.689 | 7,659,362 | +0.25(+3.92%) |
Aug 05, 2002 | 6.712 | 6.847 | 6.419 | 6.437 | 7,925,391 | -0.31(-4.63%) |
Aug 02, 2002 | 7.033 | 7.112 | 6.655 | 6.749 | 10,283,612 | -0.29(-4.19%) |