Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.416 | 9.425 | 9.321 | 9.418 | 596,522 | +0.00(+0.02%) |
Aug 28, 2003 | 9.371 | 9.435 | 9.300 | 9.416 | 799,066 | +0.06(+0.64%) |
Aug 27, 2003 | 9.290 | 9.412 | 9.284 | 9.356 | 748,430 | +0.05(+0.50%) |
Aug 26, 2003 | 9.315 | 9.329 | 9.139 | 9.309 | 937,281 | -0.02(-0.21%) |
Aug 25, 2003 | 9.352 | 9.352 | 9.241 | 9.329 | 1,018,918 | -0.01(-0.06%) |
Aug 22, 2003 | 9.636 | 9.652 | 9.309 | 9.334 | 1,177,543 | -0.29(-3.00%) |
Aug 21, 2003 | 9.557 | 9.675 | 9.543 | 9.623 | 979,650 | +0.11(+1.20%) |
Aug 20, 2003 | 9.425 | 9.530 | 9.416 | 9.509 | 888,195 | +0.08(+0.80%) |
Aug 19, 2003 | 9.371 | 9.449 | 9.319 | 9.433 | 858,744 | +0.06(+0.66%) |
Aug 18, 2003 | 9.209 | 9.379 | 9.205 | 9.371 | 1,006,259 | +0.16(+1.77%) |
Aug 15, 2003 | 9.276 | 9.290 | 9.054 | 9.209 | 534,519 | -0.06(-0.67%) |
Aug 14, 2003 | 9.230 | 9.387 | 9.185 | 9.270 | 841,176 | +0.03(+0.38%) |
Aug 13, 2003 | 9.300 | 9.307 | 9.164 | 9.236 | 938,056 | -0.06(-0.67%) |
Aug 12, 2003 | 9.329 | 9.329 | 9.222 | 9.298 | 1,352,444 | -0.03(-0.33%) |
Aug 11, 2003 | 9.125 | 9.358 | 9.123 | 9.329 | 1,749,523 | +0.22(+2.40%) |
Aug 08, 2003 | 9.029 | 9.129 | 8.986 | 9.110 | 1,911,506 | +0.13(+1.44%) |
Aug 07, 2003 | 8.971 | 9.073 | 8.953 | 8.980 | 975,516 | -0.03(-0.28%) |
Aug 06, 2003 | 9.029 | 9.100 | 8.941 | 9.005 | 1,125,616 | -0.03(-0.34%) |
Aug 05, 2003 | 9.112 | 9.222 | 9.025 | 9.036 | 1,240,322 | -0.04(-0.41%) |
Aug 04, 2003 | 9.096 | 9.154 | 8.880 | 9.073 | 1,319,892 | -0.07(-0.74%) |
Aug 01, 2003 | 9.228 | 9.228 | 9.013 | 9.141 | 976,291 | -0.10(-1.05%) |
Jul 31, 2003 | 9.247 | 9.338 | 9.212 | 9.238 | 1,169,018 | +0.01(+0.10%) |
Jul 30, 2003 | 9.290 | 9.377 | 9.168 | 9.228 | 1,578,239 | -0.04(-0.48%) |
Jul 29, 2003 | 9.154 | 9.348 | 9.038 | 9.272 | 1,803,259 | +0.14(+1.48%) |
Jul 28, 2003 | 9.125 | 9.201 | 9.077 | 9.137 | 1,540,004 | +0.06(+0.68%) |
Jul 25, 2003 | 8.914 | 9.112 | 8.885 | 9.075 | 1,409,280 | +0.16(+1.80%) |
Jul 24, 2003 | 8.808 | 9.121 | 8.777 | 8.914 | 1,597,357 | +0.11(+1.21%) |
Jul 23, 2003 | 8.922 | 9.038 | 8.715 | 8.808 | 4,921,244 | -0.36(-3.97%) |
Jul 22, 2003 | 8.998 | 9.228 | 8.978 | 9.172 | 1,343,402 | +0.19(+2.09%) |
Jul 21, 2003 | 9.054 | 9.065 | 8.945 | 8.984 | 924,364 | -0.11(-1.21%) |
Jul 18, 2003 | 9.077 | 9.125 | 8.980 | 9.094 | 1,271,581 | +0.10(+1.10%) |
Jul 17, 2003 | 9.038 | 9.154 | 8.953 | 8.996 | 1,880,763 | -0.07(-0.73%) |
Jul 16, 2003 | 9.000 | 9.061 | 8.930 | 9.061 | 1,395,846 | +0.07(+0.75%) |
Jul 15, 2003 | 9.042 | 9.083 | 8.912 | 8.994 | 2,447,059 | +0.00(+0.00%) |
Jul 14, 2003 | 9.058 | 9.174 | 8.994 | 8.994 | 3,181,021 | -0.16(-1.75%) |
Jul 11, 2003 | 9.290 | 9.290 | 9.116 | 9.154 | 2,028,279 | -0.06(-0.65%) |
Jul 10, 2003 | 9.429 | 9.429 | 9.150 | 9.214 | 3,523,072 | -0.21(-2.28%) |
Jul 09, 2003 | 9.530 | 9.530 | 9.348 | 9.429 | 2,456,617 | -0.10(-1.06%) |
Jul 08, 2003 | 9.470 | 9.652 | 9.420 | 9.530 | 3,373,489 | +0.06(+0.63%) |
Jul 07, 2003 | 9.406 | 9.480 | 9.404 | 9.470 | 2,399,781 | +0.11(+1.18%) |
Jul 03, 2003 | 9.377 | 9.404 | 9.274 | 9.360 | 824,642 | -0.05(-0.49%) |
Jul 02, 2003 | 9.336 | 9.406 | 9.321 | 9.406 | 1,885,155 | +0.07(+0.75%) |
Jul 01, 2003 | 9.224 | 9.336 | 9.156 | 9.336 | 2,350,954 | +0.11(+1.22%) |
Jun 30, 2003 | 9.164 | 9.298 | 9.154 | 9.224 | 2,575,715 | +0.09(+0.93%) |
Jun 27, 2003 | 9.154 | 9.218 | 9.096 | 9.139 | 5,694,734 | -0.02(-0.19%) |
Jun 26, 2003 | 8.903 | 9.276 | 8.560 | 9.156 | 16,624,861 | +0.77(+9.21%) |
Jun 25, 2003 | 8.477 | 8.593 | 8.382 | 8.384 | 2,247,615 | -0.08(-0.98%) |
Jun 24, 2003 | 8.305 | 8.748 | 8.274 | 8.467 | 4,518,482 | +0.16(+1.98%) |
Jun 23, 2003 | 8.467 | 8.469 | 8.274 | 8.303 | 1,275,198 | -0.17(-2.05%) |
Jun 20, 2003 | 8.655 | 8.659 | 8.477 | 8.477 | 1,675,377 | -0.17(-2.01%) |
Jun 19, 2003 | 8.781 | 8.804 | 8.624 | 8.651 | 1,410,314 | -0.13(-1.48%) |
Jun 18, 2003 | 8.734 | 8.814 | 8.731 | 8.781 | 904,988 | +0.05(+0.53%) |
Jun 17, 2003 | 8.734 | 8.783 | 8.701 | 8.734 | 1,542,070 | +0.00(+0.02%) |
Jun 16, 2003 | 8.645 | 8.748 | 8.626 | 8.732 | 1,328,934 | +0.11(+1.32%) |
Jun 13, 2003 | 8.609 | 8.620 | 8.558 | 8.618 | 1,492,726 | +0.03(+0.29%) |
Jun 12, 2003 | 8.612 | 8.661 | 8.570 | 8.593 | 2,320,210 | -0.02(-0.20%) |
Jun 11, 2003 | 8.444 | 8.611 | 8.423 | 8.611 | 2,052,563 | +0.17(+1.97%) |
Jun 10, 2003 | 8.293 | 8.458 | 8.289 | 8.444 | 1,799,900 | +0.17(+2.03%) |
Jun 09, 2003 | 8.496 | 8.516 | 8.264 | 8.276 | 1,459,141 | -0.24(-2.82%) |
Jun 06, 2003 | 8.461 | 8.589 | 8.444 | 8.516 | 1,714,904 | +0.08(+0.96%) |
Jun 05, 2003 | 8.458 | 8.465 | 8.353 | 8.434 | 1,065,163 | -0.04(-0.43%) |
Jun 04, 2003 | 8.467 | 8.494 | 8.318 | 8.471 | 1,724,463 | -0.00(-0.05%) |
Jun 03, 2003 | 8.434 | 8.510 | 8.402 | 8.475 | 942,448 | +0.06(+0.71%) |
Jun 02, 2003 | 8.520 | 8.545 | 8.405 | 8.415 | 1,808,167 | -0.08(-0.93%) |
May 30, 2003 | 8.415 | 8.494 | 8.400 | 8.494 | 1,239,288 | +0.09(+1.13%) |
May 29, 2003 | 8.496 | 8.564 | 8.361 | 8.400 | 1,590,640 | -0.12(-1.36%) |
May 28, 2003 | 8.512 | 8.549 | 8.396 | 8.516 | 1,740,739 | +0.02(+0.18%) |
May 27, 2003 | 8.305 | 8.535 | 8.283 | 8.500 | 1,720,071 | +0.20(+2.35%) |
May 23, 2003 | 8.270 | 8.392 | 8.225 | 8.305 | 1,415,739 | +0.01(+0.16%) |
May 22, 2003 | 8.208 | 8.305 | 8.167 | 8.291 | 1,379,829 | +0.08(+0.92%) |
May 21, 2003 | 8.100 | 8.243 | 8.032 | 8.216 | 2,549,364 | +0.16(+2.04%) |
May 20, 2003 | 8.409 | 8.442 | 7.966 | 8.051 | 4,733,684 | -0.35(-4.15%) |
May 19, 2003 | 8.506 | 8.709 | 8.371 | 8.400 | 1,317,826 | -0.13(-1.54%) |
May 16, 2003 | 8.384 | 8.531 | 8.351 | 8.531 | 1,767,607 | +0.11(+1.36%) |
May 15, 2003 | 8.361 | 8.421 | 8.320 | 8.417 | 2,200,854 | +0.09(+1.02%) |
May 14, 2003 | 8.287 | 8.369 | 8.262 | 8.332 | 1,332,035 | +0.04(+0.54%) |
May 13, 2003 | 8.322 | 8.353 | 8.245 | 8.287 | 1,021,760 | -0.08(-0.93%) |
May 12, 2003 | 8.243 | 8.371 | 8.192 | 8.365 | 1,132,849 | +0.11(+1.34%) |
May 09, 2003 | 8.204 | 8.283 | 8.192 | 8.254 | 1,021,244 | +0.05(+0.61%) |
May 08, 2003 | 8.376 | 8.378 | 8.204 | 8.204 | 1,791,891 | -0.20(-2.33%) |
May 07, 2003 | 8.251 | 8.405 | 8.206 | 8.400 | 2,905,365 | +0.11(+1.33%) |
May 06, 2003 | 8.328 | 8.411 | 8.254 | 8.289 | 876,053 | -0.06(-0.67%) |
May 05, 2003 | 8.419 | 8.440 | 8.274 | 8.345 | 846,343 | -0.03(-0.39%) |
May 02, 2003 | 8.254 | 8.409 | 8.243 | 8.378 | 1,576,947 | +0.12(+1.50%) |
May 01, 2003 | 8.289 | 8.316 | 8.187 | 8.254 | 1,765,023 | -0.04(-0.47%) |
Apr 30, 2003 | 8.096 | 8.336 | 8.067 | 8.293 | 1,851,311 | +0.20(+2.46%) |
Apr 29, 2003 | 8.208 | 8.225 | 8.086 | 8.094 | 1,617,508 | -0.09(-1.11%) |
Apr 28, 2003 | 8.094 | 8.243 | 8.086 | 8.185 | 2,162,619 | +0.13(+1.61%) |
Apr 25, 2003 | 8.100 | 8.113 | 8.026 | 8.055 | 1,951,808 | +0.02(+0.19%) |
Apr 24, 2003 | 8.076 | 8.187 | 8.040 | 8.040 | 1,746,681 | -0.04(-0.46%) |
Apr 23, 2003 | 8.032 | 8.173 | 7.943 | 8.076 | 6,363,335 | +0.06(+0.80%) |
Apr 22, 2003 | 7.862 | 8.032 | 7.842 | 8.012 | 2,757,591 | +0.15(+1.92%) |
Apr 21, 2003 | 7.931 | 7.945 | 7.838 | 7.862 | 1,883,088 | -0.04(-0.51%) |
Apr 17, 2003 | 7.887 | 7.935 | 7.875 | 7.902 | 1,584,181 | +0.05(+0.67%) |
Apr 16, 2003 | 8.030 | 8.071 | 7.831 | 7.850 | 1,652,901 | -0.16(-2.05%) |
Apr 15, 2003 | 7.900 | 8.043 | 7.838 | 8.014 | 1,226,371 | +0.11(+1.45%) |
Apr 14, 2003 | 7.848 | 7.918 | 7.848 | 7.900 | 1,287,082 | +0.09(+1.16%) |
Apr 11, 2003 | 7.908 | 7.972 | 7.784 | 7.809 | 1,668,402 | -0.10(-1.25%) |
Apr 10, 2003 | 7.699 | 7.908 | 7.664 | 7.908 | 1,754,173 | +0.23(+2.97%) |
Apr 09, 2003 | 7.879 | 7.954 | 7.647 | 7.680 | 1,624,225 | -0.18(-2.29%) |
Apr 08, 2003 | 7.974 | 7.980 | 7.771 | 7.860 | 853,835 | -0.06(-0.71%) |
Apr 07, 2003 | 7.983 | 8.129 | 7.896 | 7.916 | 1,261,506 | +0.08(+1.06%) |
Apr 04, 2003 | 7.896 | 8.003 | 7.732 | 7.832 | 1,129,749 | -0.00(-0.05%) |
Apr 03, 2003 | 7.935 | 7.954 | 7.834 | 7.836 | 1,100,556 | -0.10(-1.24%) |
Apr 02, 2003 | 7.771 | 7.985 | 7.743 | 7.935 | 2,142,210 | +0.26(+3.33%) |
Apr 01, 2003 | 7.769 | 7.778 | 7.596 | 7.680 | 1,835,810 | -0.09(-1.12%) |
Mar 31, 2003 | 7.736 | 7.803 | 7.563 | 7.767 | 1,504,093 | +0.03(+0.40%) |
Mar 28, 2003 | 7.803 | 7.803 | 7.713 | 7.736 | 1,402,563 | -0.09(-1.09%) |
Mar 27, 2003 | 7.858 | 7.863 | 7.769 | 7.821 | 1,455,783 | -0.05(-0.69%) |
Mar 26, 2003 | 7.896 | 7.983 | 7.774 | 7.875 | 1,350,636 | -0.02(-0.27%) |
Mar 25, 2003 | 7.819 | 7.954 | 7.800 | 7.896 | 1,521,919 | +0.07(+0.89%) |
Mar 24, 2003 | 8.032 | 8.032 | 7.776 | 7.827 | 2,282,233 | -0.30(-3.67%) |
Mar 21, 2003 | 7.829 | 8.132 | 7.776 | 8.125 | 1,814,626 | +0.35(+4.56%) |
Mar 20, 2003 | 7.670 | 7.782 | 7.579 | 7.771 | 1,645,667 | +0.11(+1.41%) |
Mar 19, 2003 | 7.587 | 7.682 | 7.558 | 7.662 | 1,265,639 | +0.06(+0.76%) |
Mar 18, 2003 | 7.354 | 7.625 | 7.322 | 7.604 | 2,159,260 | +0.29(+3.91%) |
Mar 17, 2003 | 7.142 | 7.353 | 7.082 | 7.318 | 2,384,022 | +0.19(+2.66%) |
Mar 14, 2003 | 7.134 | 7.252 | 7.060 | 7.128 | 1,383,704 | +0.04(+0.60%) |
Mar 13, 2003 | 6.996 | 7.103 | 6.946 | 7.085 | 2,606,975 | +0.17(+2.43%) |
Mar 12, 2003 | 6.967 | 7.045 | 6.873 | 6.917 | 1,259,956 | -0.07(-1.02%) |
Mar 11, 2003 | 6.977 | 7.043 | 6.925 | 6.989 | 2,015,620 | +0.03(+0.50%) |
Mar 10, 2003 | 6.987 | 7.045 | 6.925 | 6.954 | 1,647,992 | -0.05(-0.66%) |
Mar 07, 2003 | 6.847 | 7.018 | 6.784 | 7.000 | 1,620,866 | +0.11(+1.54%) |
Mar 06, 2003 | 6.861 | 6.921 | 6.774 | 6.894 | 2,056,955 | +0.03(+0.48%) |
Mar 05, 2003 | 6.813 | 6.880 | 6.778 | 6.861 | 1,841,752 | +0.01(+0.08%) |
Mar 04, 2003 | 6.983 | 6.987 | 6.840 | 6.855 | 2,139,368 | -0.14(-2.02%) |
Mar 03, 2003 | 7.064 | 7.161 | 6.971 | 6.996 | 2,978,994 | -0.02(-0.33%) |
Feb 28, 2003 | 7.054 | 7.060 | 6.979 | 7.020 | 2,307,551 | -0.01(-0.08%) |
Feb 27, 2003 | 7.025 | 7.054 | 6.987 | 7.025 | 2,416,574 | +0.03(+0.47%) |
Feb 26, 2003 | 7.002 | 7.132 | 6.971 | 6.993 | 1,012,201 | -0.01(-0.11%) |
Feb 25, 2003 | 7.014 | 7.035 | 6.915 | 7.000 | 1,761,665 | -0.01(-0.19%) |
Feb 24, 2003 | 7.171 | 7.171 | 7.014 | 7.014 | 821,025 | -0.16(-2.19%) |
Feb 21, 2003 | 7.066 | 7.219 | 6.952 | 7.171 | 856,935 | +0.11(+1.51%) |
Feb 20, 2003 | 7.132 | 7.159 | 7.035 | 7.064 | 1,134,399 | -0.07(-0.92%) |
Feb 19, 2003 | 7.153 | 7.200 | 7.093 | 7.130 | 795,449 | -0.02(-0.30%) |
Feb 18, 2003 | 7.049 | 7.192 | 7.049 | 7.151 | 1,066,713 | +0.12(+1.71%) |
Feb 14, 2003 | 6.931 | 7.054 | 6.890 | 7.031 | 876,828 | +0.10(+1.45%) |
Feb 13, 2003 | 6.956 | 6.981 | 6.822 | 6.931 | 1,716,196 | -0.03(-0.36%) |
Feb 12, 2003 | 7.068 | 7.134 | 6.900 | 6.956 | 889,487 | -0.13(-1.78%) |
Feb 11, 2003 | 7.122 | 7.217 | 7.054 | 7.082 | 749,205 | -0.04(-0.57%) |
Feb 10, 2003 | 7.113 | 7.233 | 7.043 | 7.122 | 899,046 | +0.01(+0.11%) |
Feb 07, 2003 | 7.194 | 7.198 | 7.056 | 7.114 | 1,457,074 | -0.05(-0.70%) |
Feb 06, 2003 | 7.155 | 7.219 | 7.000 | 7.165 | 1,235,413 | -0.07(-1.02%) |
Feb 05, 2003 | 7.279 | 7.378 | 7.171 | 7.238 | 1,120,965 | -0.05(-0.64%) |
Feb 04, 2003 | 7.300 | 7.312 | 7.151 | 7.285 | 1,722,913 | -0.02(-0.21%) |
Feb 03, 2003 | 7.291 | 7.337 | 7.223 | 7.300 | 1,575,139 | +0.00(+0.00%) |
Jan 31, 2003 | 7.161 | 7.432 | 7.161 | 7.300 | 2,117,667 | +0.10(+1.40%) |
Jan 30, 2003 | 7.422 | 7.422 | 7.200 | 7.200 | 1,765,540 | -0.18(-2.49%) |
Jan 29, 2003 | 7.335 | 7.451 | 7.240 | 7.383 | 1,565,580 | -0.02(-0.26%) |
Jan 28, 2003 | 7.215 | 7.471 | 7.215 | 7.403 | 3,987,579 | +0.33(+4.71%) |
Jan 27, 2003 | 7.207 | 7.207 | 7.029 | 7.070 | 1,663,235 | -0.17(-2.40%) |
Jan 24, 2003 | 7.325 | 7.325 | 7.202 | 7.244 | 1,689,586 | -0.08(-1.06%) |
Jan 23, 2003 | 7.306 | 7.393 | 7.267 | 7.322 | 909,896 | +0.09(+1.18%) |
Jan 22, 2003 | 7.327 | 7.360 | 7.200 | 7.236 | 1,496,343 | -0.09(-1.24%) |
Jan 21, 2003 | 7.494 | 7.548 | 7.296 | 7.327 | 1,309,817 | -0.14(-1.84%) |
Jan 17, 2003 | 7.647 | 7.647 | 7.430 | 7.465 | 1,722,913 | -0.18(-2.38%) |
Jan 16, 2003 | 7.629 | 7.691 | 7.606 | 7.647 | 4,050,099 | +0.05(+0.66%) |
Jan 15, 2003 | 7.726 | 7.726 | 7.511 | 7.596 | 727,762 | -0.11(-1.43%) |
Jan 14, 2003 | 7.641 | 7.742 | 7.610 | 7.707 | 2,260,274 | +0.09(+1.19%) |
Jan 13, 2003 | 7.635 | 7.645 | 7.509 | 7.616 | 1,262,281 | +0.02(+0.23%) |
Jan 10, 2003 | 7.471 | 7.645 | 7.409 | 7.598 | 1,575,397 | +0.13(+1.71%) |
Jan 09, 2003 | 7.459 | 7.529 | 7.354 | 7.471 | 5,279,829 | +0.07(+0.91%) |
Jan 08, 2003 | 7.422 | 7.525 | 7.364 | 7.403 | 3,263,434 | -0.02(-0.26%) |
Jan 07, 2003 | 7.354 | 7.428 | 7.231 | 7.422 | 2,636,427 | +0.05(+0.66%) |
Jan 06, 2003 | 7.267 | 7.409 | 7.265 | 7.374 | 1,965,500 | +0.01(+0.13%) |
Jan 03, 2003 | 7.339 | 7.376 | 7.306 | 7.364 | 1,286,566 | -0.01(-0.13%) |
Jan 02, 2003 | 7.225 | 7.383 | 7.213 | 7.374 | 1,692,945 | +0.15(+2.14%) |
Dec 31, 2002 | 7.118 | 7.265 | 7.114 | 7.219 | 1,627,066 | +0.12(+1.69%) |
Dec 30, 2002 | 7.130 | 7.178 | 7.016 | 7.099 | 1,157,134 | -0.03(-0.41%) |
Dec 27, 2002 | 7.322 | 7.351 | 7.111 | 7.128 | 1,635,592 | -0.19(-2.62%) |
Dec 26, 2002 | 7.316 | 7.422 | 7.296 | 7.320 | 1,378,020 | +0.01(+0.13%) |
Dec 24, 2002 | 7.291 | 7.324 | 7.273 | 7.310 | 432,472 | -0.01(-0.19%) |
Dec 23, 2002 | 7.316 | 7.335 | 7.269 | 7.324 | 1,907,114 | -0.03(-0.42%) |
Dec 20, 2002 | 7.262 | 7.374 | 7.248 | 7.354 | 2,779,292 | +0.12(+1.60%) |
Dec 19, 2002 | 7.258 | 7.449 | 7.213 | 7.238 | 2,187,420 | -0.09(-1.19%) |
Dec 18, 2002 | 7.196 | 7.374 | 7.084 | 7.325 | 2,911,566 | +0.09(+1.23%) |
Dec 17, 2002 | 7.374 | 7.393 | 7.200 | 7.236 | 3,239,407 | -0.19(-2.60%) |
Dec 16, 2002 | 6.813 | 7.529 | 6.797 | 7.430 | 5,523,191 | +0.70(+10.47%) |
Dec 13, 2002 | 6.633 | 6.838 | 6.633 | 6.725 | 3,361,089 | +0.02(+0.26%) |
Dec 12, 2002 | 6.813 | 6.816 | 6.696 | 6.708 | 2,960,910 | -0.08(-1.17%) |
Dec 11, 2002 | 6.807 | 6.851 | 6.735 | 6.787 | 1,799,900 | -0.09(-1.27%) |
Dec 10, 2002 | 6.716 | 6.905 | 6.716 | 6.874 | 2,106,041 | +0.17(+2.57%) |
Dec 09, 2002 | 7.076 | 7.076 | 6.687 | 6.702 | 3,401,132 | -0.38(-5.30%) |
Dec 06, 2002 | 6.822 | 7.151 | 6.797 | 7.078 | 3,636,486 | +0.16(+2.38%) |
Dec 05, 2002 | 6.948 | 6.948 | 6.793 | 6.913 | 2,977,186 | -0.10(-1.43%) |
Dec 04, 2002 | 6.803 | 7.130 | 6.638 | 7.014 | 4,436,586 | +0.09(+1.37%) |
Dec 03, 2002 | 7.091 | 7.200 | 6.832 | 6.919 | 5,199,225 | -0.17(-2.43%) |
Dec 02, 2002 | 7.364 | 7.546 | 6.720 | 7.091 | 19,254,312 | -0.30(-4.08%) |
Nov 29, 2002 | 6.677 | 7.393 | 6.573 | 7.393 | 33,339,110 | +2.91(+64.94%) |
Nov 25, 2002 | 4.258 | 4.598 | 4.258 | 4.482 | 9,088,633 | +0.35(+8.58%) |
Nov 22, 2002 | 4.064 | 4.194 | 3.931 | 4.128 | 5,421,920 | -0.10(-2.34%) |
Nov 21, 2002 | 3.629 | 4.279 | 3.629 | 4.227 | 7,905,405 | +0.68(+19.28%) |
Nov 20, 2002 | 3.464 | 3.551 | 3.445 | 3.544 | 2,139,626 | +0.02(+0.44%) |
Nov 19, 2002 | 3.532 | 3.588 | 3.466 | 3.528 | 3,394,932 | +0.01(+0.16%) |
Nov 18, 2002 | 3.534 | 3.561 | 3.464 | 3.522 | 2,901,490 | -0.01(-0.33%) |
Nov 15, 2002 | 3.561 | 3.625 | 3.449 | 3.534 | 2,440,341 | -0.08(-2.30%) |
Nov 14, 2002 | 3.406 | 3.629 | 3.399 | 3.617 | 5,606,896 | +0.24(+7.11%) |
Nov 13, 2002 | 3.251 | 3.435 | 3.234 | 3.377 | 2,358,962 | +0.11(+3.44%) |
Nov 12, 2002 | 3.300 | 3.304 | 3.238 | 3.265 | 2,140,143 | +0.03(+0.84%) |
Nov 11, 2002 | 3.273 | 3.298 | 3.232 | 3.238 | 1,708,446 | -0.03(-1.06%) |
Nov 08, 2002 | 3.437 | 3.437 | 3.253 | 3.273 | 2,227,981 | -0.16(-4.79%) |
Nov 07, 2002 | 3.422 | 3.561 | 3.377 | 3.437 | 3,103,259 | -0.05(-1.50%) |
Nov 06, 2002 | 3.271 | 3.513 | 3.261 | 3.490 | 3,867,706 | +0.34(+10.75%) |
Nov 05, 2002 | 3.029 | 3.151 | 2.988 | 3.151 | 1,721,363 | +0.09(+3.04%) |
Nov 04, 2002 | 3.147 | 3.203 | 3.027 | 3.058 | 2,455,842 | -0.02(-0.63%) |
Nov 01, 2002 | 2.965 | 3.116 | 2.961 | 3.077 | 3,074,324 | +0.11(+3.79%) |
Oct 31, 2002 | 2.857 | 2.977 | 2.857 | 2.965 | 3,564,924 | +0.10(+3.44%) |
Oct 30, 2002 | 2.810 | 2.884 | 2.779 | 2.866 | 1,721,621 | +0.01(+0.41%) |
Oct 29, 2002 | 2.874 | 2.893 | 2.752 | 2.855 | 1,367,428 | -0.05(-1.73%) |
Oct 28, 2002 | 2.806 | 2.907 | 2.742 | 2.905 | 2,408,307 | +0.11(+4.02%) |
Oct 25, 2002 | 2.777 | 2.810 | 2.710 | 2.793 | 2,300,318 | -0.01(-0.48%) |
Oct 24, 2002 | 2.951 | 2.951 | 2.777 | 2.806 | 4,795,429 | -0.10(-3.33%) |
Oct 23, 2002 | 2.835 | 3.019 | 2.835 | 2.903 | 4,385,433 | +0.02(+0.67%) |
Oct 22, 2002 | 2.973 | 2.973 | 2.777 | 2.884 | 1,695,528 | -0.09(-2.99%) |
Oct 21, 2002 | 2.839 | 3.011 | 2.783 | 2.973 | 1,350,636 | +0.13(+4.42%) |
Oct 18, 2002 | 2.845 | 2.872 | 2.787 | 2.847 | 2,366,971 | -0.02(-0.54%) |
Oct 17, 2002 | 2.814 | 2.864 | 2.799 | 2.862 | 3,132,194 | +0.10(+3.79%) |
Oct 16, 2002 | 2.808 | 2.810 | 2.729 | 2.758 | 1,747,714 | -0.06(-2.06%) |
Oct 15, 2002 | 2.799 | 2.862 | 2.789 | 2.816 | 3,623,311 | +0.12(+4.45%) |
Oct 14, 2002 | 2.702 | 2.768 | 2.688 | 2.696 | 1,371,045 | -0.01(-0.43%) |
Oct 11, 2002 | 2.632 | 2.739 | 2.617 | 2.708 | 2,717,547 | +0.16(+6.39%) |
Oct 10, 2002 | 2.568 | 2.580 | 2.458 | 2.545 | 4,278,994 | -0.03(-0.98%) |
Oct 09, 2002 | 2.632 | 2.684 | 2.539 | 2.570 | 2,169,078 | -0.15(-5.68%) |
Oct 08, 2002 | 2.799 | 2.864 | 2.593 | 2.725 | 1,188,394 | -0.05(-1.95%) |
Oct 07, 2002 | 2.980 | 2.982 | 2.746 | 2.779 | 3,372,714 | -0.20(-6.75%) |
Oct 04, 2002 | 3.164 | 3.193 | 2.980 | 2.980 | 2,662,261 | -0.16(-5.23%) |
Oct 03, 2002 | 3.329 | 3.348 | 3.106 | 3.145 | 4,828,239 | -0.21(-6.39%) |
Oct 02, 2002 | 3.441 | 3.536 | 3.356 | 3.360 | 3,402,424 | -0.12(-3.45%) |
Oct 01, 2002 | 3.275 | 3.480 | 3.246 | 3.480 | 2,332,869 | +0.21(+6.45%) |
Sep 30, 2002 | 3.290 | 3.290 | 3.195 | 3.269 | 2,843,104 | -0.09(-2.71%) |
Sep 27, 2002 | 3.435 | 3.437 | 3.344 | 3.360 | 1,071,621 | -0.08(-2.20%) |
Sep 26, 2002 | 3.373 | 3.443 | 3.290 | 3.435 | 1,918,998 | +0.07(+2.19%) |
Sep 25, 2002 | 3.580 | 3.623 | 3.242 | 3.362 | 3,539,348 | -0.10(-3.02%) |
Sep 24, 2002 | 3.039 | 3.774 | 2.942 | 3.466 | 14,341,336 | +0.41(+13.43%) |
Sep 23, 2002 | 2.951 | 3.083 | 2.913 | 3.056 | 1,814,626 | +0.09(+2.87%) |
Sep 20, 2002 | 3.019 | 3.058 | 2.924 | 2.971 | 2,079,690 | -0.04(-1.35%) |
Sep 19, 2002 | 3.079 | 3.145 | 3.011 | 3.011 | 77,503 | -0.11(-3.41%) |
Sep 18, 2002 | 3.097 | 3.147 | 3.019 | 3.118 | 5,244,435 | -0.04(-1.17%) |
Sep 17, 2002 | 3.222 | 3.251 | 3.114 | 3.155 | 1,302,583 | -0.04(-1.15%) |
Sep 16, 2002 | 3.300 | 3.310 | 3.168 | 3.191 | 1,806,617 | -0.13(-3.79%) |
Sep 13, 2002 | 3.126 | 3.317 | 3.126 | 3.317 | 2,575,715 | +0.15(+4.64%) |
Sep 12, 2002 | 3.240 | 3.311 | 3.170 | 3.170 | 800,874 | -0.08(-2.44%) |
Sep 11, 2002 | 3.242 | 3.329 | 3.184 | 3.250 | 2,755,783 | +0.12(+3.90%) |
Sep 10, 2002 | 3.042 | 3.190 | 3.010 | 3.128 | 3,202,722 | +0.11(+3.72%) |
Sep 09, 2002 | 3.035 | 3.062 | 2.951 | 3.015 | 1,940,957 | -0.03(-1.08%) |
Sep 06, 2002 | 2.961 | 3.048 | 2.953 | 3.048 | 2,911,824 | +0.14(+4.65%) |
Sep 05, 2002 | 2.940 | 2.959 | 2.862 | 2.913 | 2,544,714 | -0.03(-0.92%) |
Sep 04, 2002 | 2.880 | 2.969 | 2.862 | 2.940 | 2,311,427 | +0.06(+2.22%) |