Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.488 | 9.624 | 9.450 | 9.582 | 6,782,679 | +0.12(+1.30%) |
Jul 30, 2003 | 9.454 | 9.546 | 9.412 | 9.460 | 5,703,725 | +0.01(+0.06%) |
Jul 29, 2003 | 9.397 | 9.492 | 9.341 | 9.454 | 8,226,761 | +0.13(+1.42%) |
Jul 28, 2003 | 9.435 | 9.473 | 9.265 | 9.322 | 13,076,226 | -0.09(-0.96%) |
Jul 25, 2003 | 9.190 | 9.428 | 9.143 | 9.412 | 12,503,362 | +0.38(+4.24%) |
Jul 24, 2003 | 9.058 | 9.207 | 9.029 | 9.029 | 7,972,390 | -0.02(-0.25%) |
Jul 23, 2003 | 9.105 | 9.107 | 8.954 | 9.052 | 7,157,345 | -0.04(-0.46%) |
Jul 22, 2003 | 8.824 | 9.209 | 8.824 | 9.094 | 23,818,604 | +0.43(+4.99%) |
Jul 21, 2003 | 8.795 | 8.824 | 8.641 | 8.661 | 8,163,168 | -0.13(-1.52%) |
Jul 18, 2003 | 8.676 | 8.803 | 8.601 | 8.795 | 13,501,766 | +0.16(+1.86%) |
Jul 17, 2003 | 8.495 | 8.822 | 8.495 | 8.635 | 19,318,898 | +0.26(+3.06%) |
Jul 16, 2003 | 8.539 | 8.576 | 8.346 | 8.378 | 9,925,213 | -0.11(-1.33%) |
Jul 15, 2003 | 8.718 | 8.756 | 8.492 | 8.492 | 8,723,843 | -0.18(-2.11%) |
Jul 14, 2003 | 8.878 | 8.941 | 8.671 | 8.675 | 7,450,931 | -0.03(-0.39%) |
Jul 11, 2003 | 8.543 | 8.763 | 8.543 | 8.709 | 6,085,810 | +0.22(+2.56%) |
Jul 10, 2003 | 8.492 | 8.556 | 8.431 | 8.492 | 5,488,570 | -0.03(-0.40%) |
Jul 09, 2003 | 8.669 | 8.863 | 8.486 | 8.526 | 9,818,165 | -0.17(-1.97%) |
Jul 08, 2003 | 8.705 | 8.782 | 8.612 | 8.697 | 7,572,287 | -0.05(-0.63%) |
Jul 07, 2003 | 8.803 | 8.943 | 8.737 | 8.752 | 6,922,053 | +0.03(+0.32%) |
Jul 03, 2003 | 8.756 | 8.831 | 8.722 | 8.724 | 3,048,204 | -0.05(-0.60%) |
Jul 02, 2003 | 8.680 | 8.776 | 8.627 | 8.776 | 6,514,000 | +0.08(+0.95%) |
Jul 01, 2003 | 8.612 | 8.705 | 8.461 | 8.693 | 8,733,382 | +0.07(+0.81%) |
Jun 30, 2003 | 8.624 | 8.727 | 8.567 | 8.624 | 5,143,050 | +0.02(+0.18%) |
Jun 27, 2003 | 8.586 | 8.652 | 8.492 | 8.609 | 7,823,478 | -0.07(-0.80%) |
Jun 26, 2003 | 8.673 | 8.748 | 8.629 | 8.678 | 4,211,949 | -0.02(-0.22%) |
Jun 25, 2003 | 8.850 | 8.869 | 8.661 | 8.697 | 7,728,089 | -0.14(-1.58%) |
Jun 24, 2003 | 8.878 | 8.975 | 8.786 | 8.837 | 6,710,077 | -0.02(-0.26%) |
Jun 23, 2003 | 8.937 | 9.175 | 8.846 | 8.860 | 13,485,338 | +0.02(+0.19%) |
Jun 20, 2003 | 8.860 | 8.933 | 8.786 | 8.843 | 5,643,312 | +0.06(+0.64%) |
Jun 19, 2003 | 8.907 | 8.960 | 8.780 | 8.786 | 3,580,262 | -0.14(-1.59%) |
Jun 18, 2003 | 9.039 | 9.056 | 8.831 | 8.927 | 5,153,119 | -0.14(-1.50%) |
Jun 17, 2003 | 9.058 | 9.190 | 8.916 | 9.063 | 8,468,943 | +0.03(+0.38%) |
Jun 16, 2003 | 8.724 | 9.058 | 8.669 | 9.029 | 9,901,896 | +0.40(+4.66%) |
Jun 13, 2003 | 8.771 | 8.775 | 8.580 | 8.627 | 4,570,187 | -0.10(-1.19%) |
Jun 12, 2003 | 8.661 | 8.746 | 8.582 | 8.731 | 4,731,818 | +0.08(+0.94%) |
Jun 11, 2003 | 8.529 | 8.650 | 8.503 | 8.650 | 7,402,707 | +0.17(+1.98%) |
Jun 10, 2003 | 8.586 | 8.603 | 8.454 | 8.482 | 3,746,133 | -0.03(-0.33%) |
Jun 09, 2003 | 8.569 | 8.578 | 8.471 | 8.510 | 3,293,036 | -0.09(-1.03%) |
Jun 06, 2003 | 8.703 | 8.773 | 8.559 | 8.599 | 6,112,837 | -0.06(-0.65%) |
Jun 05, 2003 | 8.599 | 8.656 | 8.497 | 8.656 | 5,924,709 | +0.06(+0.66%) |
Jun 04, 2003 | 8.510 | 8.624 | 8.473 | 8.599 | 9,924,153 | +0.09(+1.04%) |
Jun 03, 2003 | 8.378 | 8.510 | 8.369 | 8.510 | 11,986,143 | +0.13(+1.58%) |
Jun 02, 2003 | 8.303 | 8.439 | 8.303 | 8.378 | 9,666,603 | +0.14(+1.67%) |
May 30, 2003 | 8.105 | 8.246 | 8.103 | 8.241 | 5,762,018 | +0.18(+2.20%) |
May 29, 2003 | 8.227 | 8.303 | 8.041 | 8.063 | 12,143,534 | -0.14(-1.72%) |
May 28, 2003 | 8.503 | 8.503 | 8.182 | 8.205 | 8,763,588 | -0.10(-1.18%) |
May 27, 2003 | 8.227 | 8.341 | 8.176 | 8.303 | 9,472,116 | +0.06(+0.76%) |
May 23, 2003 | 8.359 | 8.359 | 8.188 | 8.241 | 5,788,515 | -0.11(-1.31%) |
May 22, 2003 | 8.193 | 8.369 | 8.188 | 8.350 | 6,645,425 | +0.16(+1.91%) |
May 21, 2003 | 8.176 | 8.275 | 8.139 | 8.193 | 6,556,925 | +0.00(+0.00%) |
May 20, 2003 | 8.210 | 8.273 | 8.086 | 8.193 | 8,735,502 | -0.04(-0.44%) |
May 19, 2003 | 8.371 | 8.388 | 8.222 | 8.229 | 5,262,816 | -0.15(-1.78%) |
May 16, 2003 | 8.424 | 8.463 | 8.331 | 8.378 | 7,421,255 | -0.05(-0.54%) |
May 15, 2003 | 8.416 | 8.463 | 8.346 | 8.424 | 8,320,030 | +0.03(+0.31%) |
May 14, 2003 | 8.331 | 8.433 | 8.316 | 8.397 | 10,270,203 | +0.06(+0.72%) |
May 13, 2003 | 8.576 | 8.586 | 8.086 | 8.337 | 19,798,492 | -0.10(-1.16%) |
May 12, 2003 | 8.482 | 8.569 | 8.359 | 8.435 | 18,308,306 | +0.04(+0.49%) |
May 09, 2003 | 8.265 | 8.465 | 8.263 | 8.393 | 10,898,709 | +0.15(+1.88%) |
May 08, 2003 | 8.293 | 8.307 | 8.152 | 8.239 | 5,491,220 | -0.12(-1.44%) |
May 07, 2003 | 8.303 | 8.441 | 8.265 | 8.359 | 7,826,657 | +0.06(+0.75%) |
May 06, 2003 | 8.303 | 8.341 | 8.167 | 8.297 | 8,575,990 | -0.01(-0.07%) |
May 05, 2003 | 8.303 | 8.418 | 8.258 | 8.303 | 4,656,037 | +0.01(+0.11%) |
May 02, 2003 | 8.165 | 8.322 | 8.165 | 8.293 | 6,186,499 | +0.13(+1.59%) |
May 01, 2003 | 8.309 | 8.310 | 8.067 | 8.163 | 6,793,278 | -0.15(-1.75%) |
Apr 30, 2003 | 8.237 | 8.386 | 8.141 | 8.309 | 6,839,382 | +0.07(+0.82%) |
Apr 29, 2003 | 8.225 | 8.269 | 8.131 | 8.241 | 8,022,204 | +0.03(+0.39%) |
Apr 28, 2003 | 8.058 | 8.250 | 8.010 | 8.209 | 6,498,632 | +0.15(+1.87%) |
Apr 25, 2003 | 8.105 | 8.105 | 7.946 | 8.058 | 5,853,167 | -0.02(-0.30%) |
Apr 24, 2003 | 8.076 | 8.209 | 8.054 | 8.082 | 7,396,877 | -0.04(-0.44%) |
Apr 23, 2003 | 8.078 | 8.182 | 7.992 | 8.118 | 11,544,174 | +0.06(+0.77%) |
Apr 22, 2003 | 7.782 | 8.114 | 7.735 | 8.056 | 5,889,733 | +0.27(+3.49%) |
Apr 21, 2003 | 7.861 | 7.886 | 7.737 | 7.784 | 3,629,546 | -0.08(-0.98%) |
Apr 17, 2003 | 7.642 | 7.907 | 7.584 | 7.861 | 6,553,746 | +0.28(+3.66%) |
Apr 16, 2003 | 7.774 | 7.841 | 7.574 | 7.584 | 4,805,480 | -0.13(-1.71%) |
Apr 15, 2003 | 7.741 | 7.773 | 7.642 | 7.716 | 7,048,178 | -0.05(-0.58%) |
Apr 14, 2003 | 7.725 | 7.807 | 7.540 | 7.761 | 9,105,928 | +0.04(+0.46%) |
Apr 11, 2003 | 7.886 | 7.967 | 7.710 | 7.725 | 6,926,292 | -0.08(-0.99%) |
Apr 10, 2003 | 7.754 | 7.831 | 7.725 | 7.803 | 6,061,963 | +0.05(+0.63%) |
Apr 09, 2003 | 7.920 | 7.961 | 7.746 | 7.754 | 9,752,983 | -0.17(-2.10%) |
Apr 08, 2003 | 7.782 | 7.920 | 7.684 | 7.920 | 6,524,599 | +0.14(+1.77%) |
Apr 07, 2003 | 8.001 | 8.067 | 7.774 | 7.782 | 5,424,977 | +0.01(+0.10%) |
Apr 04, 2003 | 7.918 | 7.922 | 7.758 | 7.774 | 5,219,361 | -0.05(-0.63%) |
Apr 03, 2003 | 7.829 | 7.973 | 7.816 | 7.824 | 7,969,211 | -0.01(-0.07%) |
Apr 02, 2003 | 7.633 | 7.895 | 7.614 | 7.829 | 11,121,813 | +0.39(+5.20%) |
Apr 01, 2003 | 7.408 | 7.454 | 7.325 | 7.442 | 8,362,955 | +0.03(+0.46%) |
Mar 31, 2003 | 7.388 | 7.422 | 7.252 | 7.408 | 7,788,502 | -0.07(-0.91%) |
Mar 28, 2003 | 7.491 | 7.531 | 7.439 | 7.476 | 1,642,808 | -0.05(-0.60%) |
Mar 27, 2003 | 7.501 | 7.576 | 7.363 | 7.522 | 5,039,182 | -0.03(-0.40%) |
Mar 26, 2003 | 7.725 | 7.725 | 7.467 | 7.552 | 8,759,879 | -0.17(-2.25%) |
Mar 25, 2003 | 7.618 | 7.742 | 7.529 | 7.725 | 8,159,988 | +0.11(+1.46%) |
Mar 24, 2003 | 7.990 | 7.990 | 7.607 | 7.614 | 9,130,306 | -0.52(-6.36%) |
Mar 21, 2003 | 7.888 | 8.265 | 7.831 | 8.131 | 10,409,576 | +0.37(+4.82%) |
Mar 20, 2003 | 7.731 | 7.782 | 7.605 | 7.758 | 8,314,730 | +0.03(+0.34%) |
Mar 19, 2003 | 7.780 | 7.791 | 7.624 | 7.731 | 7,181,722 | -0.02(-0.22%) |
Mar 18, 2003 | 7.784 | 7.820 | 7.671 | 7.748 | 11,997,801 | +0.04(+0.46%) |
Mar 17, 2003 | 7.405 | 7.735 | 7.310 | 7.712 | 13,386,239 | +0.31(+4.15%) |
Mar 14, 2003 | 7.388 | 7.484 | 7.348 | 7.405 | 9,933,162 | +0.02(+0.28%) |
Mar 13, 2003 | 7.265 | 7.410 | 7.265 | 7.384 | 19,224,038 | +0.22(+3.08%) |
Mar 12, 2003 | 7.344 | 7.548 | 7.088 | 7.163 | 8,840,959 | -0.19(-2.57%) |
Mar 11, 2003 | 7.425 | 7.467 | 7.288 | 7.352 | 7,984,579 | -0.07(-0.99%) |
Mar 10, 2003 | 7.559 | 7.586 | 7.397 | 7.425 | 6,019,038 | -0.18(-2.38%) |
Mar 07, 2003 | 7.388 | 7.680 | 7.388 | 7.607 | 6,406,423 | +0.10(+1.38%) |
Mar 06, 2003 | 7.608 | 7.627 | 7.497 | 7.503 | 8,927,869 | -0.19(-2.45%) |
Mar 05, 2003 | 7.503 | 7.691 | 7.503 | 7.691 | 8,866,926 | +0.17(+2.28%) |
Mar 04, 2003 | 7.735 | 7.735 | 7.463 | 7.520 | 8,327,449 | -0.22(-2.83%) |
Mar 03, 2003 | 7.831 | 7.882 | 7.705 | 7.739 | 5,390,531 | -0.07(-0.89%) |
Feb 28, 2003 | 7.858 | 7.905 | 7.765 | 7.808 | 5,085,817 | -0.05(-0.60%) |
Feb 27, 2003 | 7.863 | 7.948 | 7.833 | 7.856 | 6,200,277 | -0.00(-0.05%) |
Feb 26, 2003 | 7.850 | 7.901 | 7.805 | 7.859 | 5,861,116 | -0.02(-0.24%) |
Feb 25, 2003 | 7.859 | 7.878 | 7.642 | 7.878 | 6,512,940 | +0.07(+0.85%) |
Feb 24, 2003 | 8.059 | 8.061 | 7.788 | 7.812 | 7,827,717 | -0.25(-3.07%) |
Feb 21, 2003 | 8.020 | 8.124 | 7.901 | 8.059 | 4,650,738 | +0.05(+0.57%) |
Feb 20, 2003 | 8.152 | 8.163 | 8.005 | 8.014 | 7,950,133 | -0.12(-1.44%) |
Feb 19, 2003 | 8.129 | 8.250 | 8.092 | 8.131 | 7,001,014 | +0.00(+0.02%) |
Feb 18, 2003 | 7.954 | 8.171 | 7.954 | 8.129 | 5,930,538 | +0.21(+2.60%) |
Feb 14, 2003 | 7.831 | 7.980 | 7.769 | 7.924 | 4,205,060 | +0.09(+1.18%) |
Feb 13, 2003 | 7.835 | 7.873 | 7.661 | 7.831 | 6,704,248 | -0.01(-0.07%) |
Feb 12, 2003 | 7.890 | 7.990 | 7.810 | 7.837 | 5,876,485 | -0.05(-0.65%) |
Feb 11, 2003 | 7.803 | 7.961 | 7.767 | 7.888 | 12,800,128 | +0.25(+3.21%) |
Feb 10, 2003 | 7.737 | 7.767 | 7.550 | 7.642 | 7,208,749 | -0.07(-0.88%) |
Feb 07, 2003 | 7.841 | 7.842 | 7.652 | 7.710 | 5,568,591 | -0.04(-0.49%) |
Feb 06, 2003 | 7.918 | 7.997 | 7.718 | 7.748 | 10,561,139 | -0.17(-2.17%) |
Feb 05, 2003 | 7.982 | 8.188 | 7.903 | 7.920 | 7,949,073 | +0.07(+0.94%) |
Feb 04, 2003 | 7.797 | 7.850 | 7.744 | 7.846 | 6,208,756 | -0.03(-0.34%) |
Feb 03, 2003 | 7.963 | 7.992 | 7.818 | 7.873 | 7,594,014 | -0.09(-1.14%) |
Jan 31, 2003 | 7.918 | 7.967 | 7.873 | 7.963 | 10,719,060 | +0.05(+0.60%) |
Jan 30, 2003 | 7.925 | 7.992 | 7.833 | 7.916 | 7,853,154 | +0.02(+0.26%) |
Jan 29, 2003 | 7.765 | 7.954 | 7.661 | 7.895 | 6,066,203 | +0.10(+1.28%) |
Jan 28, 2003 | 7.820 | 7.882 | 7.699 | 7.795 | 6,612,569 | +0.02(+0.29%) |
Jan 27, 2003 | 7.859 | 7.973 | 7.759 | 7.773 | 6,586,602 | -0.10(-1.27%) |
Jan 24, 2003 | 8.001 | 8.001 | 7.793 | 7.873 | 6,528,309 | -0.14(-1.79%) |
Jan 23, 2003 | 8.003 | 8.101 | 7.886 | 8.016 | 10,324,786 | +0.05(+0.57%) |
Jan 22, 2003 | 8.058 | 8.146 | 7.942 | 7.971 | 6,472,135 | -0.11(-1.35%) |
Jan 21, 2003 | 8.344 | 8.344 | 8.059 | 8.080 | 11,004,697 | -0.28(-3.38%) |
Jan 17, 2003 | 8.426 | 8.622 | 8.342 | 8.363 | 3,515,610 | -0.10(-1.18%) |
Jan 16, 2003 | 8.375 | 8.526 | 8.375 | 8.463 | 5,973,463 | +0.09(+1.08%) |
Jan 15, 2003 | 8.426 | 8.441 | 8.322 | 8.373 | 7,634,290 | -0.02(-0.29%) |
Jan 14, 2003 | 8.493 | 8.493 | 8.114 | 8.397 | 21,593,922 | -0.09(-1.11%) |
Jan 13, 2003 | 8.592 | 8.627 | 8.492 | 8.492 | 9,873,279 | -0.15(-1.68%) |
Jan 10, 2003 | 8.661 | 8.788 | 8.614 | 8.637 | 6,290,366 | -0.10(-1.14%) |
Jan 09, 2003 | 8.658 | 8.771 | 8.658 | 8.737 | 6,649,135 | +0.06(+0.65%) |
Jan 08, 2003 | 8.718 | 8.737 | 8.639 | 8.680 | 7,464,709 | -0.04(-0.48%) |
Jan 07, 2003 | 8.869 | 8.869 | 8.669 | 8.722 | 6,730,745 | -0.16(-1.83%) |
Jan 06, 2003 | 8.843 | 8.907 | 8.822 | 8.884 | 6,138,804 | +0.04(+0.47%) |
Jan 03, 2003 | 8.980 | 8.982 | 8.799 | 8.843 | 4,627,420 | -0.11(-1.18%) |
Jan 02, 2003 | 8.680 | 8.978 | 8.680 | 8.948 | 4,909,347 | +0.30(+3.42%) |
Dec 31, 2002 | 8.661 | 8.680 | 8.499 | 8.652 | 5,634,833 | -0.04(-0.50%) |
Dec 30, 2002 | 8.709 | 8.716 | 8.576 | 8.695 | 5,215,122 | +0.01(+0.15%) |
Dec 27, 2002 | 8.926 | 8.926 | 8.682 | 8.682 | 5,352,906 | -0.26(-2.93%) |
Dec 26, 2002 | 8.965 | 9.071 | 8.916 | 8.944 | 2,538,404 | -0.02(-0.21%) |
Dec 24, 2002 | 8.988 | 9.029 | 8.931 | 8.963 | 1,321,665 | -0.05(-0.52%) |
Dec 23, 2002 | 9.001 | 9.116 | 8.897 | 9.010 | 7,144,097 | +0.03(+0.38%) |
Dec 20, 2002 | 8.831 | 9.031 | 8.831 | 8.977 | 8,278,695 | +0.19(+2.19%) |
Dec 19, 2002 | 8.829 | 8.965 | 8.754 | 8.784 | 5,613,635 | -0.04(-0.49%) |
Dec 18, 2002 | 8.850 | 8.916 | 8.714 | 8.827 | 7,336,994 | -0.02(-0.26%) |
Dec 17, 2002 | 8.812 | 8.914 | 8.727 | 8.850 | 7,360,842 | +0.05(+0.58%) |
Dec 16, 2002 | 8.652 | 8.927 | 8.652 | 8.799 | 7,632,700 | +0.20(+2.37%) |
Dec 13, 2002 | 8.633 | 8.727 | 8.499 | 8.595 | 10,084,724 | -0.07(-0.76%) |
Dec 12, 2002 | 8.671 | 8.716 | 8.588 | 8.661 | 7,048,708 | -0.07(-0.84%) |
Dec 11, 2002 | 8.586 | 8.775 | 8.509 | 8.735 | 12,883,858 | +0.04(+0.41%) |
Dec 10, 2002 | 8.680 | 8.727 | 8.522 | 8.699 | 19,948,994 | -0.29(-3.21%) |
Dec 09, 2002 | 9.161 | 9.171 | 8.982 | 8.988 | 5,728,632 | -0.17(-1.90%) |
Dec 06, 2002 | 9.058 | 9.265 | 9.058 | 9.161 | 4,970,290 | -0.04(-0.47%) |
Dec 05, 2002 | 9.322 | 9.346 | 9.199 | 9.205 | 6,793,278 | -0.14(-1.51%) |
Dec 04, 2002 | 9.156 | 9.392 | 9.101 | 9.346 | 7,995,178 | +0.19(+2.08%) |
Dec 03, 2002 | 9.545 | 9.545 | 9.148 | 9.156 | 11,762,509 | -0.39(-4.05%) |
Dec 02, 2002 | 9.737 | 9.737 | 9.378 | 9.543 | 9,158,392 | -0.11(-1.13%) |
Nov 29, 2002 | 9.667 | 9.733 | 9.595 | 9.652 | 3,361,398 | -0.01(-0.06%) |
Nov 27, 2002 | 9.435 | 9.669 | 9.435 | 9.658 | 5,979,823 | +0.26(+2.77%) |
Nov 26, 2002 | 9.492 | 9.516 | 9.367 | 9.397 | 7,985,109 | -0.09(-0.99%) |
Nov 25, 2002 | 9.363 | 9.511 | 9.301 | 9.492 | 6,609,919 | +0.11(+1.17%) |
Nov 22, 2002 | 9.529 | 9.548 | 9.341 | 9.382 | 8,951,716 | -0.15(-1.58%) |
Nov 21, 2002 | 9.339 | 9.648 | 9.294 | 9.533 | 10,384,139 | +0.19(+2.06%) |
Nov 20, 2002 | 9.418 | 9.418 | 9.218 | 9.341 | 15,007,850 | -0.08(-0.80%) |
Nov 19, 2002 | 9.077 | 9.444 | 8.931 | 9.416 | 18,273,330 | +0.35(+3.83%) |
Nov 18, 2002 | 9.152 | 9.152 | 8.967 | 9.069 | 5,839,389 | +0.02(+0.27%) |
Nov 15, 2002 | 8.973 | 9.131 | 8.973 | 9.044 | 10,653,348 | -0.12(-1.34%) |
Nov 14, 2002 | 9.227 | 9.227 | 9.135 | 9.167 | 8,555,853 | +0.02(+0.21%) |
Nov 13, 2002 | 9.184 | 9.214 | 9.043 | 9.148 | 9,673,492 | -0.05(-0.51%) |
Nov 12, 2002 | 9.209 | 9.277 | 9.063 | 9.195 | 9,196,018 | +0.03(+0.37%) |
Nov 11, 2002 | 9.231 | 9.237 | 9.109 | 9.161 | 8,980,863 | -0.08(-0.92%) |
Nov 08, 2002 | 9.190 | 9.356 | 9.063 | 9.246 | 12,851,002 | +0.09(+0.99%) |
Nov 07, 2002 | 9.058 | 9.369 | 9.058 | 9.156 | 19,616,724 | +0.30(+3.37%) |
Nov 06, 2002 | 8.827 | 8.878 | 8.727 | 8.858 | 5,811,832 | +0.05(+0.54%) |
Nov 05, 2002 | 8.869 | 8.944 | 8.763 | 8.810 | 3,871,198 | -0.05(-0.51%) |
Nov 04, 2002 | 8.963 | 9.005 | 8.822 | 8.856 | 6,198,157 | -0.04(-0.42%) |
Nov 01, 2002 | 8.741 | 8.912 | 8.676 | 8.893 | 4,714,330 | +0.14(+1.60%) |
Oct 31, 2002 | 8.820 | 8.893 | 8.676 | 8.754 | 3,419,161 | -0.03(-0.37%) |
Oct 30, 2002 | 8.727 | 8.852 | 8.646 | 8.786 | 5,867,476 | +0.10(+1.13%) |
Oct 29, 2002 | 8.690 | 8.743 | 8.473 | 8.688 | 6,744,523 | -0.00(-0.02%) |
Oct 28, 2002 | 8.909 | 8.977 | 8.667 | 8.690 | 6,544,207 | -0.18(-2.00%) |
Oct 25, 2002 | 8.850 | 8.963 | 8.741 | 8.867 | 6,955,969 | +0.00(+0.02%) |
Oct 24, 2002 | 9.095 | 9.133 | 8.818 | 8.865 | 7,549,500 | -0.13(-1.49%) |
Oct 23, 2002 | 8.871 | 9.009 | 8.771 | 8.999 | 9,316,844 | +0.08(+0.91%) |
Oct 22, 2002 | 8.963 | 9.022 | 8.792 | 8.918 | 11,463,094 | -0.34(-3.63%) |
Oct 21, 2002 | 8.869 | 9.294 | 8.812 | 9.254 | 8,325,859 | +0.34(+3.79%) |
Oct 18, 2002 | 8.841 | 8.935 | 8.641 | 8.916 | 5,029,643 | +0.06(+0.72%) |
Oct 17, 2002 | 8.907 | 8.961 | 8.767 | 8.852 | 9,164,752 | +0.18(+2.07%) |
Oct 16, 2002 | 8.709 | 8.860 | 8.603 | 8.673 | 7,197,621 | -0.06(-0.69%) |
Oct 15, 2002 | 8.444 | 8.775 | 8.444 | 8.733 | 12,403,734 | +0.51(+6.22%) |
Oct 14, 2002 | 8.416 | 8.492 | 8.193 | 8.222 | 12,005,750 | -0.23(-2.68%) |
Oct 11, 2002 | 8.305 | 8.644 | 8.292 | 8.448 | 13,615,173 | +0.24(+2.90%) |
Oct 10, 2002 | 7.956 | 8.303 | 7.869 | 8.210 | 10,497,016 | +0.25(+3.20%) |
Oct 09, 2002 | 8.242 | 8.256 | 7.952 | 7.956 | 13,349,674 | -0.43(-5.09%) |
Oct 08, 2002 | 8.303 | 8.471 | 8.001 | 8.382 | 10,917,257 | +0.16(+1.97%) |
Oct 07, 2002 | 8.303 | 8.482 | 8.220 | 8.220 | 10,107,512 | -0.08(-1.00%) |
Oct 04, 2002 | 8.727 | 8.775 | 8.176 | 8.303 | 10,082,075 | -0.39(-4.47%) |
Oct 03, 2002 | 8.690 | 8.907 | 8.646 | 8.692 | 9,437,140 | -0.03(-0.37%) |
Oct 02, 2002 | 8.890 | 8.971 | 8.722 | 8.724 | 8,031,743 | -0.18(-2.06%) |
Oct 01, 2002 | 8.652 | 8.944 | 8.444 | 8.907 | 9,025,908 | +0.33(+3.85%) |
Sep 30, 2002 | 8.409 | 8.586 | 8.278 | 8.576 | 12,252,172 | +0.08(+0.98%) |
Sep 27, 2002 | 8.595 | 8.673 | 8.465 | 8.493 | 8,264,386 | -0.24(-2.74%) |
Sep 26, 2002 | 8.643 | 8.748 | 8.576 | 8.733 | 7,481,138 | +0.18(+2.16%) |
Sep 25, 2002 | 8.359 | 8.556 | 8.333 | 8.548 | 11,194,415 | +0.30(+3.69%) |
Sep 24, 2002 | 8.341 | 8.463 | 8.212 | 8.244 | 9,325,853 | -0.29(-3.45%) |
Sep 23, 2002 | 8.524 | 8.709 | 8.465 | 8.539 | 9,693,100 | +0.01(+0.11%) |
Sep 20, 2002 | 8.597 | 8.692 | 8.429 | 8.529 | 10,167,925 | -0.07(-0.77%) |
Sep 19, 2002 | 8.680 | 8.850 | 8.595 | 8.595 | 7,171,654 | -0.22(-2.44%) |
Sep 18, 2002 | 8.784 | 8.852 | 8.558 | 8.810 | 6,943,780 | +0.03(+0.30%) |
Sep 17, 2002 | 9.137 | 9.137 | 8.778 | 8.784 | 8,051,351 | -0.13(-1.44%) |
Sep 16, 2002 | 9.029 | 9.031 | 8.880 | 8.912 | 7,433,443 | -0.14(-1.58%) |
Sep 13, 2002 | 9.033 | 9.152 | 8.984 | 9.056 | 9,400,044 | -0.05(-0.54%) |
Sep 12, 2002 | 8.916 | 9.152 | 8.792 | 9.105 | 14,417,499 | +0.25(+2.79%) |
Sep 11, 2002 | 9.010 | 9.010 | 8.852 | 8.858 | 3,945,390 | -0.03(-0.30%) |
Sep 10, 2002 | 8.935 | 9.001 | 8.784 | 8.884 | 5,455,714 | -0.07(-0.82%) |
Sep 09, 2002 | 8.756 | 9.056 | 8.737 | 8.958 | 8,599,837 | +0.16(+1.87%) |
Sep 06, 2002 | 8.722 | 8.822 | 8.597 | 8.793 | 1,112,870 | +0.22(+2.55%) |
Sep 05, 2002 | 8.529 | 8.690 | 8.439 | 8.575 | 7,410,126 | +0.00(+0.02%) |
Sep 04, 2002 | 8.501 | 8.616 | 8.429 | 8.573 | 6,211,406 | +0.07(+0.84%) |
Sep 03, 2002 | 8.661 | 8.663 | 8.454 | 8.501 | 10,354,463 | -0.16(-1.89%) |
Aug 30, 2002 | 8.561 | 8.710 | 8.548 | 8.665 | 9,680,381 | +0.11(+1.28%) |
Aug 29, 2002 | 8.595 | 8.627 | 8.507 | 8.556 | 7,214,049 | -0.09(-1.00%) |
Aug 28, 2002 | 8.829 | 8.831 | 8.559 | 8.643 | 7,621,041 | -0.21(-2.32%) |
Aug 27, 2002 | 9.056 | 9.056 | 8.848 | 8.848 | 10,699,453 | -0.10(-1.14%) |
Aug 26, 2002 | 8.869 | 8.963 | 8.850 | 8.950 | 8,931,049 | +0.07(+0.83%) |
Aug 23, 2002 | 8.865 | 8.907 | 8.827 | 8.877 | 6,782,679 | +0.00(+0.00%) |
Aug 22, 2002 | 8.850 | 8.893 | 8.784 | 8.877 | 1,642,808 | +0.02(+0.19%) |
Aug 21, 2002 | 8.822 | 8.867 | 8.756 | 8.860 | 7,458,350 | +0.04(+0.43%) |
Aug 20, 2002 | 8.822 | 8.926 | 8.727 | 8.822 | 7,842,025 | +0.12(+1.39%) |
Aug 16, 2002 | 8.727 | 8.769 | 8.588 | 8.701 | 10,386,789 | -0.03(-0.30%) |
Aug 15, 2002 | 8.775 | 8.795 | 8.624 | 8.727 | 16,035,930 | -0.05(-0.54%) |
Aug 14, 2002 | 8.699 | 8.799 | 8.537 | 8.775 | 17,351,238 | +0.06(+0.65%) |
Aug 13, 2002 | 8.492 | 8.933 | 8.454 | 8.718 | 30,602,342 | +0.79(+9.95%) |
Aug 12, 2002 | 7.935 | 8.027 | 7.863 | 7.929 | 12,906,645 | +0.14(+1.79%) |
Aug 07, 2002 | 7.784 | 7.807 | 7.525 | 7.790 | 5,497,049 | +0.07(+0.93%) |
Aug 06, 2002 | 7.559 | 7.854 | 7.559 | 7.718 | 9,461,517 | +0.21(+2.74%) |
Aug 05, 2002 | 7.539 | 7.652 | 7.490 | 7.512 | 7,518,763 | -0.03(-0.35%) |
Aug 02, 2002 | 7.812 | 7.812 | 7.454 | 7.539 | 10,990,389 | -0.32(-4.08%) |