Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.766 | 9.150 | 8.766 | 9.000 | 3,527,554 | +0.27(+3.06%) |
Jul 30, 2003 | 8.896 | 8.935 | 8.700 | 8.733 | 1,413,659 | -0.16(-1.83%) |
Jul 29, 2003 | 9.000 | 9.066 | 8.700 | 8.896 | 1,787,312 | -0.14(-1.52%) |
Jul 28, 2003 | 8.994 | 9.053 | 8.805 | 9.033 | 2,220,916 | -0.01(-0.07%) |
Jul 25, 2003 | 8.668 | 9.040 | 8.648 | 9.040 | 1,743,461 | +0.31(+3.59%) |
Jul 24, 2003 | 8.583 | 8.916 | 8.524 | 8.727 | 2,665,713 | +0.14(+1.67%) |
Jul 23, 2003 | 8.713 | 8.713 | 8.381 | 8.583 | 4,393,996 | -0.05(-0.53%) |
Jul 22, 2003 | 8.420 | 8.707 | 8.237 | 8.629 | 2,105,002 | +0.19(+2.24%) |
Jul 21, 2003 | 8.590 | 8.596 | 8.361 | 8.440 | 2,300,492 | -0.15(-1.75%) |
Jul 18, 2003 | 8.492 | 8.648 | 8.400 | 8.590 | 2,822,411 | +0.13(+1.54%) |
Jul 17, 2003 | 8.674 | 8.707 | 8.459 | 8.459 | 3,276,408 | -0.35(-3.93%) |
Jul 16, 2003 | 8.577 | 8.805 | 8.518 | 8.805 | 2,666,940 | +0.23(+2.66%) |
Jul 15, 2003 | 8.707 | 8.707 | 8.511 | 8.577 | 2,421,466 | -0.13(-1.50%) |
Jul 14, 2003 | 8.870 | 8.870 | 8.655 | 8.707 | 2,894,628 | -0.03(-0.37%) |
Jul 11, 2003 | 8.805 | 8.857 | 8.700 | 8.740 | 4,038,588 | -0.07(-0.74%) |
Jul 10, 2003 | 8.844 | 8.870 | 8.616 | 8.805 | 1,600,716 | -0.14(-1.53%) |
Jul 09, 2003 | 9.000 | 9.053 | 8.766 | 8.942 | 1,828,250 | -0.07(-0.72%) |
Jul 08, 2003 | 8.850 | 9.007 | 8.720 | 9.007 | 3,155,127 | +0.16(+1.77%) |
Jul 07, 2003 | 8.544 | 8.864 | 8.537 | 8.850 | 3,266,441 | +0.37(+4.30%) |
Jul 03, 2003 | 8.661 | 8.674 | 8.485 | 8.485 | 1,151,626 | -0.24(-2.77%) |
Jul 02, 2003 | 8.622 | 8.772 | 8.524 | 8.727 | 4,680,254 | +0.11(+1.29%) |
Jul 01, 2003 | 8.674 | 8.707 | 8.498 | 8.616 | 2,911,033 | -0.11(-1.27%) |
Jun 30, 2003 | 8.485 | 8.785 | 8.485 | 8.727 | 5,356,265 | +0.24(+2.84%) |
Jun 27, 2003 | 8.479 | 8.511 | 8.407 | 8.485 | 3,513,449 | +0.01(+0.08%) |
Jun 26, 2003 | 8.394 | 8.505 | 8.270 | 8.479 | 4,939,220 | +0.09(+1.09%) |
Jun 25, 2003 | 8.674 | 8.740 | 8.348 | 8.387 | 7,513,859 | -0.35(-4.03%) |
Jun 24, 2003 | 8.824 | 8.870 | 8.622 | 8.740 | 8,985,168 | -0.38(-4.15%) |
Jun 23, 2003 | 9.392 | 9.437 | 9.118 | 9.118 | 5,884,164 | -0.37(-3.92%) |
Jun 20, 2003 | 9.477 | 9.587 | 9.261 | 9.490 | 8,091,435 | +0.14(+1.54%) |
Jun 19, 2003 | 9.490 | 9.522 | 9.196 | 9.346 | 6,495,932 | -0.14(-1.51%) |
Jun 18, 2003 | 9.248 | 9.685 | 9.098 | 9.490 | 7,054,649 | +0.13(+1.39%) |
Jun 17, 2003 | 9.314 | 9.405 | 9.177 | 9.359 | 5,104,965 | +0.05(+0.49%) |
Jun 16, 2003 | 8.987 | 9.320 | 8.987 | 9.314 | 2,537,686 | +0.35(+3.93%) |
Jun 13, 2003 | 9.307 | 9.327 | 8.870 | 8.961 | 4,294,181 | -0.28(-3.03%) |
Jun 12, 2003 | 9.333 | 9.333 | 9.124 | 9.242 | 3,054,239 | -0.09(-0.98%) |
Jun 11, 2003 | 9.157 | 9.372 | 9.105 | 9.333 | 3,346,477 | +0.20(+2.14%) |
Jun 10, 2003 | 9.131 | 9.196 | 9.020 | 9.137 | 4,359,958 | +0.09(+1.01%) |
Jun 09, 2003 | 9.040 | 9.144 | 8.981 | 9.046 | 4,625,210 | +0.01(+0.14%) |
Jun 06, 2003 | 9.131 | 9.235 | 9.033 | 9.033 | 5,208,766 | +0.19(+2.14%) |
Jun 05, 2003 | 8.864 | 8.870 | 8.655 | 8.844 | 3,124,002 | -0.05(-0.59%) |
Jun 04, 2003 | 8.746 | 8.935 | 8.740 | 8.896 | 4,961,759 | +0.15(+1.72%) |
Jun 03, 2003 | 8.968 | 8.968 | 8.603 | 8.746 | 3,700,659 | -0.19(-2.12%) |
Jun 02, 2003 | 8.968 | 9.085 | 8.883 | 8.935 | 3,994,123 | -0.03(-0.36%) |
May 30, 2003 | 8.713 | 8.968 | 8.700 | 8.968 | 4,930,788 | +0.35(+4.01%) |
May 29, 2003 | 8.609 | 8.844 | 8.596 | 8.622 | 2,846,637 | +0.01(+0.15%) |
May 28, 2003 | 8.544 | 8.694 | 8.511 | 8.609 | 4,054,687 | -0.04(-0.45%) |
May 27, 2003 | 8.479 | 8.707 | 8.387 | 8.648 | 4,340,639 | +0.13(+1.53%) |
May 23, 2003 | 8.446 | 8.583 | 8.381 | 8.518 | 2,861,203 | +0.12(+1.40%) |
May 22, 2003 | 8.153 | 8.577 | 8.153 | 8.400 | 5,273,776 | +0.28(+3.45%) |
May 21, 2003 | 8.022 | 8.153 | 8.003 | 8.120 | 2,300,492 | +0.08(+1.06%) |
May 20, 2003 | 7.911 | 8.087 | 7.879 | 8.035 | 5,142,836 | +0.12(+1.48%) |
May 19, 2003 | 8.277 | 8.277 | 7.898 | 7.918 | 3,394,775 | -0.43(-5.16%) |
May 16, 2003 | 8.120 | 8.348 | 7.931 | 8.348 | 3,761,682 | +0.27(+3.31%) |
May 15, 2003 | 7.827 | 8.107 | 7.794 | 8.081 | 3,951,959 | +0.28(+3.60%) |
May 14, 2003 | 7.774 | 7.918 | 7.742 | 7.800 | 4,190,226 | +0.03(+0.34%) |
May 13, 2003 | 7.898 | 7.931 | 7.722 | 7.774 | 4,705,706 | -0.18(-2.30%) |
May 12, 2003 | 7.644 | 8.029 | 7.611 | 7.957 | 6,788,477 | +0.22(+2.78%) |
May 09, 2003 | 7.429 | 7.761 | 6.163 | 7.742 | 11,233,530 | +0.31(+4.21%) |
May 08, 2003 | 7.663 | 7.663 | 7.266 | 7.429 | 6,454,534 | -0.17(-2.23%) |
May 07, 2003 | 7.585 | 7.859 | 7.546 | 7.598 | 14,526,497 | -0.07(-0.85%) |
May 06, 2003 | 7.585 | 7.729 | 7.526 | 7.663 | 8,854,535 | +0.08(+1.03%) |
May 05, 2003 | 7.781 | 7.781 | 7.559 | 7.585 | 7,354,860 | -0.22(-2.76%) |
May 02, 2003 | 7.403 | 7.807 | 7.403 | 7.800 | 4,708,313 | +0.23(+3.10%) |
May 01, 2003 | 7.390 | 7.566 | 7.266 | 7.566 | 2,726,277 | +0.13(+1.75%) |
Apr 30, 2003 | 7.429 | 7.579 | 7.318 | 7.435 | 4,777,769 | -0.04(-0.52%) |
Apr 29, 2003 | 7.370 | 7.494 | 7.259 | 7.474 | 5,036,429 | +0.10(+1.42%) |
Apr 28, 2003 | 7.076 | 7.416 | 7.076 | 7.370 | 4,374,830 | +0.20(+2.73%) |
Apr 25, 2003 | 7.181 | 7.226 | 7.044 | 7.174 | 4,205,866 | -0.05(-0.72%) |
Apr 24, 2003 | 7.240 | 7.337 | 7.116 | 7.226 | 3,933,866 | -0.18(-2.38%) |
Apr 23, 2003 | 6.953 | 7.435 | 6.907 | 7.403 | 11,662,841 | +0.38(+5.39%) |
Apr 22, 2003 | 6.574 | 7.024 | 6.522 | 7.024 | 3,877,903 | +0.35(+5.18%) |
Apr 21, 2003 | 6.672 | 6.705 | 6.522 | 6.679 | 3,589,805 | +0.06(+0.89%) |
Apr 17, 2003 | 6.542 | 6.692 | 6.535 | 6.620 | 4,557,900 | +0.02(+0.30%) |
Apr 16, 2003 | 6.698 | 6.887 | 6.568 | 6.600 | 6,119,978 | +0.03(+0.40%) |
Apr 15, 2003 | 6.516 | 6.750 | 6.424 | 6.574 | 11,050,613 | +0.06(+0.90%) |
Apr 14, 2003 | 6.320 | 6.620 | 6.320 | 6.516 | 2,621,402 | +0.19(+2.99%) |
Apr 11, 2003 | 6.457 | 6.587 | 6.255 | 6.326 | 6,122,585 | -0.08(-1.22%) |
Apr 10, 2003 | 6.346 | 6.424 | 6.255 | 6.405 | 3,752,023 | +0.14(+2.29%) |
Apr 09, 2003 | 6.431 | 6.496 | 6.255 | 6.261 | 3,799,247 | -0.12(-1.94%) |
Apr 08, 2003 | 6.522 | 6.555 | 6.379 | 6.385 | 5,093,926 | -0.14(-2.10%) |
Apr 07, 2003 | 6.718 | 6.783 | 6.516 | 6.522 | 6,091,307 | +0.10(+1.52%) |
Apr 04, 2003 | 6.600 | 6.620 | 6.405 | 6.424 | 5,630,564 | -0.18(-2.67%) |
Apr 03, 2003 | 6.366 | 6.744 | 6.339 | 6.600 | 12,191,507 | +0.23(+3.69%) |
Apr 02, 2003 | 6.229 | 6.418 | 6.216 | 6.366 | 8,186,190 | +0.30(+4.95%) |
Apr 01, 2003 | 6.098 | 6.170 | 5.994 | 6.066 | 4,346,005 | +0.00(+0.00%) |
Mar 31, 2003 | 6.111 | 6.222 | 6.039 | 6.066 | 4,371,764 | -0.14(-2.31%) |
Mar 28, 2003 | 6.202 | 6.476 | 6.137 | 6.209 | 6,610,159 | +0.01(+0.21%) |
Mar 27, 2003 | 6.196 | 6.313 | 6.144 | 6.196 | 7,120,119 | -0.13(-2.06%) |
Mar 26, 2003 | 6.379 | 6.418 | 6.157 | 6.326 | 5,230,232 | -0.05(-0.72%) |
Mar 25, 2003 | 6.294 | 6.489 | 6.163 | 6.372 | 12,114,077 | +0.22(+3.61%) |
Mar 24, 2003 | 6.359 | 6.405 | 6.118 | 6.150 | 7,465,408 | -0.33(-5.04%) |
Mar 21, 2003 | 6.359 | 6.529 | 6.222 | 6.476 | 6,526,137 | +0.26(+4.20%) |
Mar 20, 2003 | 6.000 | 6.281 | 5.896 | 6.216 | 8,450,676 | +0.18(+3.03%) |
Mar 19, 2003 | 5.805 | 6.033 | 5.772 | 6.033 | 107,327 | +0.18(+3.12%) |
Mar 18, 2003 | 6.066 | 6.066 | 5.805 | 5.850 | 7,415,424 | -0.08(-1.43%) |
Mar 17, 2003 | 5.622 | 5.935 | 5.550 | 5.935 | 9,442,998 | +0.27(+4.72%) |
Mar 14, 2003 | 5.557 | 5.674 | 5.446 | 5.668 | 8,675,145 | +0.15(+2.72%) |
Mar 13, 2003 | 5.609 | 5.661 | 5.459 | 5.518 | 17,355,042 | +0.02(+0.36%) |
Mar 12, 2003 | 5.146 | 5.531 | 5.146 | 5.498 | 19,021,534 | +0.27(+5.24%) |
Mar 11, 2003 | 5.192 | 5.309 | 5.094 | 5.224 | 59,708,852 | +0.00(+0.00%) |
Mar 10, 2003 | 5.185 | 5.276 | 4.957 | 5.224 | 33,405,134 | -0.29(-5.21%) |
Mar 07, 2003 | 4.696 | 5.707 | 4.696 | 5.511 | 14,498,592 | -0.09(-1.63%) |
Mar 06, 2003 | 5.870 | 5.870 | 5.492 | 5.602 | 4,009,456 | -0.27(-4.56%) |
Mar 05, 2003 | 6.026 | 6.118 | 5.811 | 5.870 | 4,702,333 | -0.17(-2.81%) |
Mar 04, 2003 | 6.242 | 6.261 | 6.026 | 6.039 | 1,973,449 | -0.17(-2.73%) |
Mar 03, 2003 | 6.424 | 6.489 | 6.209 | 6.209 | 3,089,197 | -0.08(-1.35%) |
Feb 28, 2003 | 6.339 | 6.496 | 6.255 | 6.294 | 4,979,392 | -0.03(-0.52%) |
Feb 27, 2003 | 6.033 | 6.359 | 5.955 | 6.326 | 4,900,582 | +0.30(+4.98%) |
Feb 26, 2003 | 6.033 | 6.079 | 5.935 | 6.026 | 2,265,994 | -0.06(-0.96%) |
Feb 25, 2003 | 5.935 | 6.098 | 5.759 | 6.085 | 1,904,913 | +0.07(+1.08%) |
Feb 24, 2003 | 6.092 | 6.261 | 6.000 | 6.020 | 2,672,613 | -0.28(-4.45%) |
Feb 21, 2003 | 6.196 | 6.326 | 6.124 | 6.300 | 2,785,920 | +0.17(+2.77%) |
Feb 20, 2003 | 6.196 | 6.261 | 6.052 | 6.131 | 2,097,336 | +0.03(+0.53%) |
Feb 19, 2003 | 6.131 | 6.189 | 6.000 | 6.098 | 1,766,154 | -0.10(-1.58%) |
Feb 18, 2003 | 6.196 | 6.261 | 6.124 | 6.196 | 3,148,381 | +0.02(+0.32%) |
Feb 14, 2003 | 5.752 | 6.176 | 5.733 | 6.176 | 3,477,264 | +0.40(+7.01%) |
Feb 13, 2003 | 5.811 | 5.935 | 5.609 | 5.772 | 9,932,719 | -0.25(-4.12%) |
Feb 12, 2003 | 6.326 | 6.424 | 5.942 | 6.020 | 10,167,613 | -0.72(-10.73%) |
Feb 11, 2003 | 6.685 | 7.076 | 6.666 | 6.744 | 6,203,541 | +0.06(+0.88%) |
Feb 10, 2003 | 6.835 | 6.985 | 6.646 | 6.685 | 5,360,558 | -0.19(-2.75%) |
Feb 07, 2003 | 7.148 | 7.155 | 6.848 | 6.874 | 4,754,310 | -0.35(-4.79%) |
Feb 06, 2003 | 7.468 | 7.585 | 7.200 | 7.220 | 3,577,385 | -0.28(-3.74%) |
Feb 05, 2003 | 7.683 | 7.892 | 7.494 | 7.500 | 2,752,802 | -0.16(-2.04%) |
Feb 04, 2003 | 8.231 | 8.231 | 7.631 | 7.657 | 6,642,818 | -0.57(-6.90%) |
Feb 03, 2003 | 8.413 | 8.466 | 8.218 | 8.224 | 2,238,242 | -0.17(-2.02%) |
Jan 31, 2003 | 7.872 | 8.413 | 7.872 | 8.394 | 3,552,853 | +0.49(+6.19%) |
Jan 30, 2003 | 8.257 | 8.329 | 7.905 | 7.905 | 2,519,287 | -0.42(-5.02%) |
Jan 29, 2003 | 8.368 | 8.368 | 8.022 | 8.322 | 2,548,573 | -0.05(-0.55%) |
Jan 28, 2003 | 8.263 | 8.446 | 8.074 | 8.368 | 2,921,460 | +0.14(+1.66%) |
Jan 27, 2003 | 8.577 | 8.746 | 8.153 | 8.231 | 3,586,278 | -0.35(-4.03%) |
Jan 24, 2003 | 8.929 | 8.968 | 8.518 | 8.577 | 2,709,257 | -0.31(-3.45%) |
Jan 23, 2003 | 8.642 | 8.974 | 8.642 | 8.883 | 3,164,940 | +0.21(+2.41%) |
Jan 22, 2003 | 8.642 | 8.857 | 8.544 | 8.674 | 3,714,611 | -0.07(-0.82%) |
Jan 21, 2003 | 9.255 | 9.255 | 8.661 | 8.746 | 5,296,008 | -0.50(-5.43%) |
Jan 17, 2003 | 9.522 | 9.522 | 9.235 | 9.248 | 2,444,311 | -0.27(-2.88%) |
Jan 16, 2003 | 9.848 | 9.848 | 9.457 | 9.522 | 3,018,055 | -0.16(-1.68%) |
Jan 15, 2003 | 9.835 | 9.842 | 9.614 | 9.685 | 3,261,228 | -0.10(-1.00%) |
Jan 14, 2003 | 9.796 | 9.881 | 9.770 | 9.783 | 3,954,412 | -0.01(-0.13%) |
Jan 13, 2003 | 9.783 | 10.00 | 9.777 | 9.796 | 3,617,863 | -0.03(-0.33%) |
Jan 10, 2003 | 10.03 | 10.14 | 9.816 | 9.829 | 3,138,108 | -0.20(-2.02%) |
Jan 09, 2003 | 9.790 | 10.17 | 9.790 | 10.03 | 2,859,056 | +0.24(+2.47%) |
Jan 08, 2003 | 9.881 | 9.979 | 9.744 | 9.790 | 2,698,678 | -0.06(-0.60%) |
Jan 07, 2003 | 9.946 | 9.979 | 9.848 | 9.848 | 2,739,309 | -0.14(-1.37%) |
Jan 06, 2003 | 9.731 | 9.985 | 9.672 | 9.985 | 2,957,031 | +0.32(+3.31%) |
Jan 03, 2003 | 9.490 | 9.711 | 9.385 | 9.666 | 2,742,836 | +0.12(+1.23%) |
Jan 02, 2003 | 9.183 | 9.614 | 9.150 | 9.548 | 2,602,390 | +0.37(+3.98%) |
Dec 31, 2002 | 8.805 | 9.287 | 8.805 | 9.183 | 2,626,615 | +0.25(+2.85%) |
Dec 30, 2002 | 8.824 | 8.987 | 8.759 | 8.929 | 2,195,311 | +0.05(+0.51%) |
Dec 27, 2002 | 9.131 | 9.190 | 8.811 | 8.883 | 1,400,779 | -0.30(-3.27%) |
Dec 26, 2002 | 9.183 | 9.385 | 9.131 | 9.183 | 1,172,631 | +0.01(+0.14%) |
Dec 24, 2002 | 9.131 | 9.281 | 9.098 | 9.170 | 1,205,903 | -0.17(-1.82%) |
Dec 23, 2002 | 9.072 | 9.424 | 9.027 | 9.340 | 2,710,331 | +0.20(+2.21%) |
Dec 20, 2002 | 8.753 | 9.190 | 8.590 | 9.137 | 7,660,744 | +0.33(+3.78%) |
Dec 19, 2002 | 8.642 | 8.850 | 8.642 | 8.805 | 4,307,827 | +0.03(+0.37%) |
Dec 18, 2002 | 8.857 | 8.857 | 8.642 | 8.772 | 4,165,388 | -0.08(-0.88%) |
Dec 17, 2002 | 8.674 | 9.027 | 8.674 | 8.850 | 3,668,920 | +0.05(+0.52%) |
Dec 16, 2002 | 8.661 | 8.942 | 8.661 | 8.805 | 2,727,350 | +0.19(+2.20%) |
Dec 13, 2002 | 8.844 | 9.040 | 8.616 | 8.616 | 3,107,290 | -0.33(-3.65%) |
Dec 12, 2002 | 9.000 | 9.053 | 8.824 | 8.942 | 2,162,653 | -0.10(-1.08%) |
Dec 11, 2002 | 9.059 | 9.196 | 8.896 | 9.040 | 1,866,428 | -0.01(-0.14%) |
Dec 10, 2002 | 8.785 | 9.131 | 8.681 | 9.053 | 2,817,505 | +0.27(+3.12%) |
Dec 09, 2002 | 9.131 | 9.229 | 8.609 | 8.779 | 4,254,470 | -0.65(-6.85%) |
Dec 06, 2002 | 9.359 | 9.587 | 9.229 | 9.424 | 2,480,956 | -0.03(-0.34%) |
Dec 05, 2002 | 9.587 | 9.594 | 9.281 | 9.457 | 1,467,016 | -0.03(-0.34%) |
Dec 04, 2002 | 9.457 | 9.614 | 9.170 | 9.490 | 2,435,418 | -0.03(-0.27%) |
Dec 03, 2002 | 9.685 | 9.685 | 9.398 | 9.516 | 1,806,478 | -0.25(-2.60%) |
Dec 02, 2002 | 9.835 | 10.16 | 9.568 | 9.770 | 2,408,587 | +0.01(+0.07%) |
Nov 29, 2002 | 9.783 | 9.881 | 9.633 | 9.764 | 1,047,211 | -0.02(-0.20%) |
Nov 27, 2002 | 9.470 | 9.855 | 9.457 | 9.783 | 3,633,349 | +0.33(+3.45%) |
Nov 26, 2002 | 9.587 | 9.672 | 9.424 | 9.457 | 2,497,669 | -0.10(-1.02%) |
Nov 25, 2002 | 9.457 | 9.646 | 9.385 | 9.555 | 2,836,977 | +0.10(+1.03%) |
Nov 22, 2002 | 9.659 | 9.685 | 9.431 | 9.457 | 3,907,648 | -0.27(-2.75%) |
Nov 21, 2002 | 9.111 | 9.770 | 9.033 | 9.724 | 4,597,612 | +0.61(+6.73%) |
Nov 20, 2002 | 8.609 | 9.274 | 8.498 | 9.111 | 7,236,800 | -0.16(-1.69%) |
Nov 19, 2002 | 9.327 | 9.424 | 9.046 | 9.268 | 3,455,032 | -0.06(-0.63%) |
Nov 18, 2002 | 8.883 | 9.398 | 8.883 | 9.327 | 3,711,698 | +0.52(+5.93%) |
Nov 15, 2002 | 8.348 | 8.818 | 8.348 | 8.805 | 5,670,582 | +0.07(+0.82%) |
Nov 14, 2002 | 8.381 | 9.040 | 8.361 | 8.733 | 8,298,577 | +0.53(+6.44%) |
Nov 13, 2002 | 8.381 | 8.407 | 8.100 | 8.205 | 3,708,632 | -0.23(-2.78%) |
Nov 12, 2002 | 8.303 | 8.596 | 8.250 | 8.440 | 2,893,708 | +0.08(+1.01%) |
Nov 11, 2002 | 8.713 | 8.713 | 7.859 | 8.355 | 5,101,439 | -0.36(-4.12%) |
Nov 08, 2002 | 8.753 | 9.000 | 8.570 | 8.713 | 3,890,629 | -0.14(-1.62%) |
Nov 07, 2002 | 9.000 | 9.000 | 8.694 | 8.857 | 1,990,008 | -0.27(-3.00%) |
Nov 06, 2002 | 8.903 | 9.203 | 8.805 | 9.131 | 3,478,337 | +0.12(+1.38%) |
Nov 05, 2002 | 9.000 | 9.033 | 8.642 | 9.007 | 2,788,373 | +0.00(+0.00%) |
Nov 04, 2002 | 8.544 | 9.424 | 8.492 | 9.007 | 5,284,509 | +0.67(+7.98%) |
Nov 01, 2002 | 7.813 | 8.440 | 7.794 | 8.342 | 4,449,346 | +0.53(+6.85%) |
Oct 31, 2002 | 8.153 | 8.153 | 7.807 | 7.807 | 3,968,211 | +0.08(+1.01%) |
Oct 30, 2002 | 7.846 | 7.879 | 7.592 | 7.729 | 3,601,304 | -0.10(-1.25%) |
Oct 29, 2002 | 7.911 | 7.911 | 7.631 | 7.827 | 5,952,547 | -0.10(-1.23%) |
Oct 28, 2002 | 8.218 | 8.413 | 7.827 | 7.924 | 5,695,421 | -0.16(-2.02%) |
Oct 25, 2002 | 8.642 | 8.740 | 7.572 | 8.087 | 7,754,886 | -0.77(-8.69%) |
Oct 24, 2002 | 8.740 | 9.164 | 8.381 | 8.857 | 8,911,726 | +0.24(+2.80%) |
Oct 23, 2002 | 7.892 | 8.687 | 7.729 | 8.616 | 7,181,909 | +0.57(+7.14%) |
Oct 22, 2002 | 7.174 | 8.127 | 7.168 | 8.042 | 5,028,302 | +0.56(+7.50%) |
Oct 21, 2002 | 7.240 | 7.481 | 7.011 | 7.481 | 6,170,576 | +0.14(+1.96%) |
Oct 18, 2002 | 7.468 | 7.592 | 7.174 | 7.337 | 8,763,153 | -0.12(-1.66%) |
Oct 17, 2002 | 7.174 | 7.631 | 6.424 | 7.461 | 39,478,656 | -3.15(-29.69%) |
Oct 14, 2002 | 10.10 | 10.76 | 9.940 | 10.61 | 2,659,427 | +0.51(+5.04%) |
Oct 11, 2002 | 9.966 | 10.53 | 9.927 | 10.10 | 2,674,299 | +0.36(+3.68%) |
Oct 10, 2002 | 9.072 | 9.816 | 9.000 | 9.744 | 3,396,461 | +0.76(+8.42%) |
Oct 09, 2002 | 9.066 | 9.294 | 8.935 | 8.987 | 4,690,680 | -0.37(-3.97%) |
Oct 08, 2002 | 9.209 | 9.450 | 8.903 | 9.359 | 4,430,794 | +0.22(+2.35%) |
Oct 07, 2002 | 9.529 | 9.783 | 9.131 | 9.144 | 4,643,149 | -0.35(-3.71%) |
Oct 04, 2002 | 10.08 | 10.10 | 9.392 | 9.496 | 5,576,287 | -0.21(-2.15%) |
Oct 03, 2002 | 10.40 | 10.50 | 9.620 | 9.705 | 9,049,565 | -0.35(-3.44%) |
Oct 02, 2002 | 10.92 | 10.95 | 9.979 | 10.05 | 7,098,347 | -1.00(-9.09%) |
Oct 01, 2002 | 10.56 | 11.38 | 10.31 | 11.05 | 4,145,762 | +0.72(+6.94%) |
Sep 30, 2002 | 10.44 | 10.70 | 10.33 | 10.34 | 4,145,762 | -0.31(-2.88%) |
Sep 27, 2002 | 11.25 | 11.36 | 10.55 | 10.64 | 3,532,461 | -0.71(-6.26%) |
Sep 26, 2002 | 10.68 | 11.45 | 10.68 | 11.35 | 4,070,173 | +0.69(+6.48%) |
Sep 25, 2002 | 10.40 | 10.83 | 10.27 | 10.66 | 2,610,669 | +0.39(+3.81%) |
Sep 24, 2002 | 10.37 | 10.50 | 10.23 | 10.27 | 3,472,357 | -0.27(-2.60%) |
Sep 23, 2002 | 10.34 | 10.60 | 10.27 | 10.55 | 4,198,199 | +0.18(+1.76%) |
Sep 20, 2002 | 10.30 | 10.50 | 10.30 | 10.36 | 4,496,417 | +0.03(+0.32%) |
Sep 19, 2002 | 10.86 | 10.94 | 10.27 | 10.33 | 6,411,143 | -0.93(-8.28%) |
Sep 18, 2002 | 11.35 | 11.45 | 10.86 | 11.26 | 1,932,205 | -0.21(-1.82%) |
Sep 17, 2002 | 11.74 | 11.90 | 11.34 | 11.47 | 1,786,392 | -0.10(-0.90%) |
Sep 16, 2002 | 11.65 | 11.80 | 11.41 | 11.58 | 1,681,825 | -0.09(-0.78%) |
Sep 13, 2002 | 11.87 | 11.87 | 11.49 | 11.67 | 2,847,557 | -0.22(-1.87%) |
Sep 12, 2002 | 12.26 | 12.27 | 11.75 | 11.89 | 1,536,779 | -0.37(-3.03%) |
Sep 11, 2002 | 12.36 | 12.47 | 12.25 | 12.26 | 1,651,313 | +0.03(+0.27%) |
Sep 10, 2002 | 12.13 | 12.46 | 11.90 | 12.23 | 1,916,259 | +0.08(+0.70%) |
Sep 09, 2002 | 11.84 | 12.20 | 11.52 | 12.14 | 1,813,991 | +0.11(+0.92%) |
Sep 06, 2002 | 11.67 | 12.16 | 11.58 | 12.03 | 2,327,631 | +0.63(+5.49%) |
Sep 05, 2002 | 11.26 | 11.60 | 10.83 | 11.41 | 2,886,195 | +0.14(+1.27%) |
Sep 04, 2002 | 11.15 | 11.28 | 10.81 | 11.26 | 3,771,955 | +0.05(+0.46%) |
Sep 03, 2002 | 11.90 | 11.90 | 11.09 | 11.21 | 3,155,127 | -0.68(-5.70%) |
Aug 30, 2002 | 11.94 | 12.29 | 11.84 | 11.89 | 3,562,359 | -0.38(-3.13%) |
Aug 29, 2002 | 11.84 | 12.39 | 11.84 | 12.27 | 383,313 | +0.18(+1.46%) |
Aug 28, 2002 | 12.25 | 12.28 | 11.92 | 12.10 | 107,327 | -0.31(-2.52%) |
Aug 27, 2002 | 12.69 | 13.01 | 12.35 | 12.41 | 2,169,092 | -0.35(-2.71%) |
Aug 26, 2002 | 12.42 | 12.91 | 12.31 | 12.76 | 3,278,708 | +0.33(+2.68%) |
Aug 23, 2002 | 12.98 | 12.98 | 12.33 | 12.42 | 2,666,173 | -0.59(-4.56%) |
Aug 22, 2002 | 12.03 | 13.17 | 11.86 | 13.02 | 367,980 | +1.12(+9.43%) |
Aug 21, 2002 | 12.14 | 12.30 | 11.74 | 11.90 | 2,734,249 | -0.24(-1.99%) |
Aug 20, 2002 | 12.46 | 12.52 | 12.00 | 12.14 | 3,119,863 | +0.08(+0.70%) |
Aug 16, 2002 | 12.10 | 12.16 | 11.79 | 12.05 | 4,443,673 | -0.08(-0.70%) |
Aug 15, 2002 | 11.08 | 12.23 | 11.08 | 12.14 | 10,017,967 | +1.01(+9.09%) |
Aug 14, 2002 | 9.816 | 11.25 | 9.783 | 11.13 | 13,523,137 | +0.83(+8.11%) |
Aug 13, 2002 | 10.86 | 11.05 | 10.27 | 10.29 | 5,540,562 | -0.57(-5.23%) |
Aug 12, 2002 | 11.09 | 11.09 | 10.55 | 10.86 | 3,091,651 | +0.33(+3.10%) |
Aug 07, 2002 | 9.066 | 10.63 | 8.935 | 10.53 | 18,200,632 | +1.79(+20.52%) |
Aug 06, 2002 | 9.783 | 9.783 | 8.316 | 8.740 | 31,049,136 | -1.04(-10.61%) |