Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.30 | 10.34 | 10.24 | 10.26 | 6,591,297 | -0.04(-0.41%) |
Aug 28, 2003 | 10.19 | 10.31 | 10.12 | 10.30 | 9,509,007 | +0.12(+1.22%) |
Aug 27, 2003 | 10.16 | 10.24 | 10.16 | 10.18 | 5,758,731 | +0.01(+0.12%) |
Aug 26, 2003 | 10.17 | 10.22 | 10.07 | 10.17 | 8,067,549 | -0.02(-0.21%) |
Aug 25, 2003 | 10.14 | 10.21 | 10.11 | 10.19 | 5,910,332 | +0.08(+0.75%) |
Aug 22, 2003 | 10.28 | 10.28 | 10.07 | 10.11 | 6,654,849 | -0.14(-1.33%) |
Aug 21, 2003 | 10.23 | 10.30 | 10.18 | 10.25 | 7,230,367 | +0.03(+0.25%) |
Aug 20, 2003 | 10.15 | 10.25 | 10.12 | 10.22 | 7,223,621 | +0.07(+0.69%) |
Aug 19, 2003 | 10.22 | 10.25 | 10.09 | 10.15 | 9,324,742 | -0.07(-0.66%) |
Aug 18, 2003 | 10.29 | 10.29 | 10.21 | 10.22 | 8,563,183 | -0.03(-0.33%) |
Aug 15, 2003 | 10.29 | 10.31 | 10.23 | 10.26 | 6,835,919 | -0.20(-1.91%) |
Aug 14, 2003 | 10.38 | 10.46 | 10.31 | 10.46 | 10,603,947 | +0.14(+1.37%) |
Aug 13, 2003 | 10.46 | 10.46 | 10.28 | 10.31 | 7,617,359 | -0.09(-0.91%) |
Aug 12, 2003 | 10.33 | 10.42 | 10.27 | 10.41 | 9,419,182 | +0.10(+0.97%) |
Aug 11, 2003 | 10.29 | 10.39 | 10.27 | 10.31 | 7,472,148 | +0.06(+0.55%) |
Aug 08, 2003 | 10.25 | 10.27 | 10.13 | 10.25 | 7,893,225 | +0.08(+0.75%) |
Aug 07, 2003 | 9.989 | 10.21 | 9.964 | 10.18 | 8,430,754 | +0.19(+1.95%) |
Aug 06, 2003 | 9.964 | 10.07 | 9.928 | 9.982 | 10,740,992 | +0.01(+0.11%) |
Aug 05, 2003 | 9.964 | 10.06 | 9.910 | 9.971 | 9,625,460 | +0.02(+0.18%) |
Aug 04, 2003 | 10.00 | 10.04 | 9.865 | 9.952 | 12,032,623 | -0.05(-0.53%) |
Aug 01, 2003 | 10.18 | 10.20 | 10.00 | 10.01 | 10,090,561 | -0.15(-1.47%) |
Jul 31, 2003 | 10.21 | 10.32 | 10.08 | 10.16 | 8,265,305 | +0.04(+0.43%) |
Jul 30, 2003 | 10.15 | 10.18 | 10.07 | 10.11 | 7,019,119 | +0.00(+0.00%) |
Jul 29, 2003 | 10.17 | 10.20 | 10.07 | 10.11 | 7,723,516 | -0.11(-1.07%) |
Jul 28, 2003 | 10.22 | 10.28 | 10.15 | 10.22 | 8,796,444 | -0.02(-0.21%) |
Jul 25, 2003 | 10.10 | 10.25 | 10.07 | 10.24 | 8,239,388 | +0.13(+1.29%) |
Jul 24, 2003 | 10.17 | 10.25 | 10.08 | 10.11 | 8,498,921 | -0.03(-0.31%) |
Jul 23, 2003 | 10.22 | 10.26 | 10.08 | 10.14 | 6,919,708 | -0.07(-0.73%) |
Jul 22, 2003 | 10.24 | 10.27 | 10.11 | 10.22 | 9,894,934 | +0.06(+0.62%) |
Jul 21, 2003 | 10.24 | 10.25 | 10.10 | 10.15 | 9,689,012 | -0.09(-0.88%) |
Jul 18, 2003 | 10.13 | 10.27 | 10.08 | 10.24 | 11,929,662 | +0.17(+1.73%) |
Jul 17, 2003 | 10.06 | 10.13 | 9.985 | 10.07 | 10,993,780 | +0.01(+0.06%) |
Jul 16, 2003 | 10.05 | 10.10 | 10.02 | 10.06 | 9,376,577 | +0.01(+0.14%) |
Jul 15, 2003 | 10.17 | 10.17 | 10.02 | 10.05 | 10,300,034 | -0.12(-1.15%) |
Jul 14, 2003 | 10.31 | 10.34 | 10.15 | 10.17 | 7,190,603 | -0.11(-1.11%) |
Jul 11, 2003 | 10.18 | 10.29 | 10.15 | 10.28 | 6,373,658 | +0.13(+1.29%) |
Jul 10, 2003 | 10.25 | 10.25 | 10.07 | 10.15 | 9,800,494 | -0.10(-1.00%) |
Jul 09, 2003 | 10.34 | 10.35 | 10.23 | 10.25 | 7,471,438 | -0.09(-0.91%) |
Jul 08, 2003 | 10.29 | 10.36 | 10.24 | 10.35 | 8,145,302 | +0.02(+0.23%) |
Jul 07, 2003 | 10.17 | 10.34 | 10.16 | 10.32 | 10,505,601 | +0.19(+1.90%) |
Jul 03, 2003 | 10.21 | 10.21 | 10.08 | 10.13 | 6,093,177 | -0.10(-0.99%) |
Jul 02, 2003 | 10.20 | 10.23 | 10.09 | 10.23 | 10,551,401 | +0.03(+0.28%) |
Jul 01, 2003 | 10.17 | 10.23 | 10.01 | 10.20 | 11,594,860 | +0.04(+0.35%) |
Jun 30, 2003 | 10.19 | 10.26 | 10.11 | 10.17 | 8,440,340 | -0.03(-0.25%) |
Jun 27, 2003 | 10.25 | 10.32 | 10.17 | 10.19 | 9,133,731 | -0.11(-1.09%) |
Jun 26, 2003 | 10.28 | 10.35 | 10.26 | 10.31 | 7,586,116 | -0.03(-0.30%) |
Jun 25, 2003 | 10.35 | 10.49 | 10.32 | 10.34 | 8,603,303 | -0.06(-0.56%) |
Jun 24, 2003 | 10.37 | 10.42 | 10.33 | 10.39 | 10,449,505 | +0.03(+0.26%) |
Jun 23, 2003 | 10.36 | 10.40 | 10.25 | 10.37 | 10,066,418 | -0.03(-0.24%) |
Jun 20, 2003 | 10.44 | 10.52 | 10.38 | 10.39 | 10,842,178 | +0.01(+0.09%) |
Jun 19, 2003 | 10.45 | 10.46 | 10.25 | 10.38 | 8,290,158 | -0.06(-0.62%) |
Jun 18, 2003 | 10.46 | 10.51 | 10.37 | 10.45 | 9,532,795 | -0.02(-0.16%) |
Jun 17, 2003 | 10.55 | 10.55 | 10.36 | 10.46 | 11,820,665 | -0.09(-0.84%) |
Jun 16, 2003 | 10.50 | 10.57 | 10.45 | 10.55 | 13,836,576 | -0.02(-0.15%) |
Jun 13, 2003 | 10.65 | 10.66 | 10.46 | 10.57 | 8,648,038 | -0.08(-0.75%) |
Jun 12, 2003 | 10.66 | 10.74 | 10.53 | 10.65 | 8,954,436 | +0.00(+0.01%) |
Jun 11, 2003 | 10.52 | 10.66 | 10.49 | 10.65 | 9,681,201 | +0.19(+1.86%) |
Jun 10, 2003 | 10.44 | 10.48 | 10.40 | 10.45 | 9,293,498 | +0.09(+0.84%) |
Jun 09, 2003 | 10.40 | 10.43 | 10.32 | 10.37 | 8,949,821 | -0.09(-0.87%) |
Jun 06, 2003 | 10.46 | 10.54 | 10.36 | 10.46 | 14,396,827 | -0.00(-0.01%) |
Jun 05, 2003 | 10.39 | 10.47 | 10.32 | 10.46 | 9,802,979 | +0.07(+0.66%) |
Jun 04, 2003 | 10.28 | 10.41 | 10.23 | 10.39 | 11,706,343 | +0.12(+1.15%) |
Jun 03, 2003 | 10.15 | 10.28 | 10.13 | 10.27 | 11,243,372 | +0.12(+1.19%) |
Jun 02, 2003 | 10.07 | 10.25 | 10.00 | 10.15 | 14,982,287 | +0.16(+1.61%) |
May 30, 2003 | 9.907 | 10.06 | 9.903 | 9.990 | 13,352,303 | +0.11(+1.10%) |
May 29, 2003 | 9.978 | 9.995 | 9.845 | 9.882 | 10,858,155 | -0.06(-0.62%) |
May 28, 2003 | 9.751 | 10.03 | 9.751 | 9.944 | 16,529,901 | -0.01(-0.06%) |
May 27, 2003 | 9.647 | 10.06 | 9.621 | 9.950 | 23,174,810 | +0.31(+3.24%) |
May 23, 2003 | 9.499 | 9.714 | 9.467 | 9.637 | 14,259,072 | +0.14(+1.45%) |
May 22, 2003 | 9.499 | 9.562 | 9.452 | 9.499 | 12,299,613 | -0.04(-0.37%) |
May 21, 2003 | 9.389 | 9.543 | 9.310 | 9.534 | 17,052,518 | +0.15(+1.54%) |
May 20, 2003 | 9.379 | 9.424 | 9.323 | 9.389 | 9,087,576 | +0.05(+0.54%) |
May 19, 2003 | 9.414 | 9.450 | 9.338 | 9.338 | 7,745,883 | -0.14(-1.47%) |
May 16, 2003 | 9.455 | 9.537 | 9.431 | 9.478 | 9,666,999 | +0.02(+0.25%) |
May 15, 2003 | 9.452 | 9.524 | 9.407 | 9.454 | 11,313,670 | -0.10(-1.02%) |
May 14, 2003 | 9.738 | 9.738 | 9.500 | 9.551 | 19,652,468 | -0.12(-1.21%) |
May 13, 2003 | 9.612 | 9.757 | 9.578 | 9.668 | 10,706,553 | +0.06(+0.59%) |
May 12, 2003 | 9.520 | 9.659 | 9.471 | 9.612 | 10,491,755 | +0.10(+1.04%) |
May 09, 2003 | 9.483 | 9.531 | 9.407 | 9.513 | 10,204,883 | +0.03(+0.31%) |
May 08, 2003 | 9.388 | 9.524 | 9.345 | 9.483 | 9,381,903 | +0.10(+1.04%) |
May 07, 2003 | 9.460 | 9.460 | 9.344 | 9.386 | 11,951,675 | -0.07(-0.79%) |
May 06, 2003 | 9.464 | 9.576 | 9.423 | 9.461 | 16,325,754 | +0.00(+0.00%) |
May 05, 2003 | 9.295 | 9.492 | 9.261 | 9.461 | 21,167,774 | +0.26(+2.80%) |
May 02, 2003 | 8.999 | 9.238 | 8.986 | 9.203 | 20,405,860 | +0.33(+3.73%) |
May 01, 2003 | 8.893 | 8.930 | 8.750 | 8.872 | 16,988,966 | +0.03(+0.30%) |
Apr 30, 2003 | 8.872 | 8.920 | 8.817 | 8.846 | 17,232,878 | -0.05(-0.62%) |
Apr 29, 2003 | 8.909 | 8.986 | 8.869 | 8.900 | 12,857,734 | -0.08(-0.94%) |
Apr 28, 2003 | 8.933 | 9.084 | 8.872 | 8.985 | 8,863,546 | +0.06(+0.63%) |
Apr 25, 2003 | 8.971 | 8.978 | 8.805 | 8.929 | 12,269,079 | -0.10(-1.06%) |
Apr 24, 2003 | 9.034 | 9.126 | 9.015 | 9.024 | 10,416,486 | -0.11(-1.23%) |
Apr 23, 2003 | 9.140 | 9.158 | 9.002 | 9.137 | 13,440,708 | -0.04(-0.43%) |
Apr 22, 2003 | 9.109 | 9.205 | 9.006 | 9.176 | 11,986,468 | +0.07(+0.74%) |
Apr 21, 2003 | 9.074 | 9.109 | 9.006 | 9.109 | 9,609,483 | +0.09(+0.98%) |
Apr 17, 2003 | 8.936 | 9.024 | 8.936 | 9.020 | 8,073,229 | +0.08(+0.87%) |
Apr 16, 2003 | 9.069 | 9.069 | 8.913 | 8.943 | 10,175,415 | -0.07(-0.83%) |
Apr 15, 2003 | 8.992 | 9.036 | 8.922 | 9.017 | 10,178,965 | +0.02(+0.17%) |
Apr 14, 2003 | 8.953 | 9.072 | 8.937 | 9.002 | 7,972,398 | +0.05(+0.57%) |
Apr 11, 2003 | 9.007 | 9.038 | 8.907 | 8.951 | 9,496,226 | -0.07(-0.81%) |
Apr 10, 2003 | 9.034 | 9.051 | 8.955 | 9.024 | 7,053,203 | -0.02(-0.19%) |
Apr 09, 2003 | 9.105 | 9.192 | 9.013 | 9.041 | 9,795,168 | +0.00(+0.00%) |
Apr 08, 2003 | 9.027 | 9.086 | 8.998 | 9.041 | 9,646,052 | -0.03(-0.31%) |
Apr 07, 2003 | 9.260 | 9.268 | 9.055 | 9.069 | 13,521,302 | -0.08(-0.83%) |
Apr 04, 2003 | 9.119 | 9.147 | 9.057 | 9.145 | 9,719,900 | +0.08(+0.84%) |
Apr 03, 2003 | 9.119 | 9.195 | 9.041 | 9.069 | 12,468,966 | -0.10(-1.04%) |
Apr 02, 2003 | 9.275 | 9.288 | 9.138 | 9.165 | 8,996,686 | -0.06(-0.63%) |
Apr 01, 2003 | 9.127 | 9.255 | 9.119 | 9.223 | 9,900,615 | +0.12(+1.30%) |
Mar 31, 2003 | 9.126 | 9.184 | 9.055 | 9.105 | 13,297,272 | -0.08(-0.92%) |
Mar 28, 2003 | 9.154 | 9.260 | 9.147 | 9.189 | 9,781,322 | +0.01(+0.08%) |
Mar 27, 2003 | 9.182 | 9.278 | 9.126 | 9.182 | 11,919,721 | -0.08(-0.91%) |
Mar 26, 2003 | 9.330 | 9.345 | 9.238 | 9.267 | 12,902,114 | -0.03(-0.33%) |
Mar 25, 2003 | 9.186 | 9.330 | 9.169 | 9.298 | 12,388,727 | +0.15(+1.60%) |
Mar 24, 2003 | 9.231 | 9.283 | 9.112 | 9.151 | 11,125,499 | -0.14(-1.55%) |
Mar 21, 2003 | 9.386 | 9.386 | 9.247 | 9.295 | 18,866,412 | +0.03(+0.30%) |
Mar 20, 2003 | 9.271 | 9.357 | 9.202 | 9.267 | 14,656,716 | -0.00(-0.05%) |
Mar 19, 2003 | 9.253 | 9.309 | 9.205 | 9.271 | 15,139,569 | +0.03(+0.30%) |
Mar 18, 2003 | 9.113 | 9.267 | 9.022 | 9.243 | 14,447,243 | +0.13(+1.42%) |
Mar 17, 2003 | 8.957 | 9.175 | 8.957 | 9.113 | 14,348,542 | +0.07(+0.81%) |
Mar 14, 2003 | 8.988 | 9.048 | 8.893 | 9.040 | 11,811,789 | +0.07(+0.83%) |
Mar 13, 2003 | 9.034 | 9.034 | 8.919 | 8.965 | 12,607,786 | +0.09(+0.97%) |
Mar 12, 2003 | 8.976 | 8.976 | 8.689 | 8.879 | 16,585,997 | -0.10(-1.08%) |
Mar 11, 2003 | 9.091 | 9.106 | 8.950 | 8.976 | 10,367,136 | -0.02(-0.25%) |
Mar 10, 2003 | 9.182 | 9.212 | 8.982 | 8.999 | 12,328,726 | -0.19(-2.08%) |
Mar 07, 2003 | 9.126 | 9.255 | 9.051 | 9.191 | 13,350,883 | -0.02(-0.18%) |
Mar 06, 2003 | 9.289 | 9.299 | 9.157 | 9.207 | 13,185,790 | -0.08(-0.86%) |
Mar 05, 2003 | 9.126 | 9.288 | 9.102 | 9.288 | 12,526,838 | +0.18(+2.01%) |
Mar 04, 2003 | 9.112 | 9.144 | 9.081 | 9.105 | 7,838,194 | +0.02(+0.17%) |
Mar 03, 2003 | 9.088 | 9.161 | 9.064 | 9.089 | 8,905,796 | +0.05(+0.58%) |
Feb 28, 2003 | 9.036 | 9.114 | 9.023 | 9.037 | 11,229,170 | +0.00(+0.02%) |
Feb 27, 2003 | 9.117 | 9.117 | 8.982 | 9.036 | 13,243,306 | +0.01(+0.12%) |
Feb 26, 2003 | 9.002 | 9.117 | 8.978 | 9.024 | 9,162,134 | -0.02(-0.17%) |
Feb 25, 2003 | 9.072 | 9.147 | 8.962 | 9.040 | 12,345,413 | -0.03(-0.34%) |
Feb 24, 2003 | 9.037 | 9.110 | 9.009 | 9.071 | 11,947,059 | +0.05(+0.56%) |
Feb 21, 2003 | 9.027 | 9.140 | 8.941 | 9.020 | 11,630,009 | +0.08(+0.87%) |
Feb 20, 2003 | 9.154 | 9.189 | 8.943 | 8.943 | 11,126,209 | -0.13(-1.41%) |
Feb 19, 2003 | 9.015 | 9.086 | 9.015 | 9.071 | 7,573,335 | +0.06(+0.64%) |
Feb 18, 2003 | 9.058 | 9.122 | 8.989 | 9.013 | 9,556,937 | +0.04(+0.42%) |
Feb 14, 2003 | 8.879 | 9.024 | 8.843 | 8.975 | 8,255,719 | +0.10(+1.16%) |
Feb 13, 2003 | 8.858 | 8.950 | 8.762 | 8.872 | 8,657,624 | -0.01(-0.13%) |
Feb 12, 2003 | 8.989 | 9.027 | 8.865 | 8.884 | 7,984,115 | -0.20(-2.25%) |
Feb 11, 2003 | 9.168 | 9.255 | 9.013 | 9.088 | 11,403,850 | -0.06(-0.63%) |
Feb 10, 2003 | 8.992 | 9.145 | 8.978 | 9.145 | 9,609,483 | +0.17(+1.91%) |
Feb 07, 2003 | 9.098 | 9.136 | 8.907 | 8.974 | 9,906,650 | -0.13(-1.44%) |
Feb 06, 2003 | 9.164 | 9.164 | 8.953 | 9.105 | 10,209,144 | -0.06(-0.65%) |
Feb 05, 2003 | 9.267 | 9.286 | 9.088 | 9.164 | 13,002,945 | -0.06(-0.61%) |
Feb 04, 2003 | 9.126 | 9.298 | 9.047 | 9.220 | 13,208,512 | -0.03(-0.27%) |
Feb 03, 2003 | 9.071 | 9.255 | 9.048 | 9.245 | 13,170,523 | +0.18(+1.94%) |
Jan 31, 2003 | 8.767 | 9.136 | 8.747 | 9.069 | 30,025,996 | +0.03(+0.31%) |
Jan 30, 2003 | 9.222 | 9.258 | 8.948 | 9.041 | 13,054,070 | -0.15(-1.68%) |
Jan 29, 2003 | 9.009 | 9.253 | 8.964 | 9.196 | 17,641,528 | +0.33(+3.73%) |
Jan 28, 2003 | 8.762 | 8.929 | 8.746 | 8.865 | 13,065,077 | +0.15(+1.78%) |
Jan 27, 2003 | 8.936 | 8.964 | 8.634 | 8.710 | 17,249,566 | -0.24(-2.66%) |
Jan 24, 2003 | 9.130 | 9.150 | 8.910 | 8.948 | 12,849,923 | -0.20(-2.20%) |
Jan 23, 2003 | 9.217 | 9.227 | 9.105 | 9.150 | 14,559,080 | -0.10(-1.11%) |
Jan 22, 2003 | 9.351 | 9.376 | 9.244 | 9.253 | 15,812,723 | -0.16(-1.72%) |
Jan 21, 2003 | 9.593 | 9.593 | 9.410 | 9.414 | 11,276,391 | -0.18(-1.85%) |
Jan 17, 2003 | 9.621 | 9.689 | 9.551 | 9.592 | 8,883,428 | -0.03(-0.31%) |
Jan 16, 2003 | 9.668 | 9.717 | 9.619 | 9.621 | 8,489,690 | +0.02(+0.25%) |
Jan 15, 2003 | 9.672 | 9.675 | 9.562 | 9.598 | 8,257,140 | -0.05(-0.51%) |
Jan 14, 2003 | 9.609 | 9.651 | 9.513 | 9.647 | 9,157,873 | +0.05(+0.47%) |
Jan 13, 2003 | 9.686 | 9.700 | 9.547 | 9.602 | 11,780,546 | -0.06(-0.63%) |
Jan 10, 2003 | 9.647 | 9.709 | 9.583 | 9.662 | 9,982,629 | -0.07(-0.74%) |
Jan 09, 2003 | 9.598 | 9.747 | 9.586 | 9.734 | 9,245,923 | +0.15(+1.57%) |
Jan 08, 2003 | 9.641 | 9.652 | 9.520 | 9.583 | 10,822,296 | -0.06(-0.58%) |
Jan 07, 2003 | 9.823 | 9.844 | 9.578 | 9.640 | 14,921,220 | -0.20(-2.07%) |
Jan 06, 2003 | 9.624 | 9.914 | 9.605 | 9.844 | 13,777,640 | +0.22(+2.28%) |
Jan 03, 2003 | 9.551 | 9.631 | 9.520 | 9.624 | 8,801,414 | +0.07(+0.77%) |
Jan 02, 2003 | 9.464 | 9.554 | 9.405 | 9.551 | 7,749,434 | +0.19(+2.02%) |
Dec 31, 2002 | 9.360 | 9.399 | 9.281 | 9.362 | 8,397,025 | -0.02(-0.26%) |
Dec 30, 2002 | 9.337 | 9.414 | 9.337 | 9.386 | 6,863,967 | +0.11(+1.14%) |
Dec 27, 2002 | 9.423 | 9.450 | 9.257 | 9.281 | 7,175,691 | -0.14(-1.51%) |
Dec 26, 2002 | 9.407 | 9.505 | 9.372 | 9.423 | 6,092,112 | +0.04(+0.39%) |
Dec 24, 2002 | 9.414 | 9.450 | 9.386 | 9.386 | 3,628,852 | -0.02(-0.18%) |
Dec 23, 2002 | 9.429 | 9.506 | 9.393 | 9.403 | 9,005,562 | +0.02(+0.18%) |
Dec 20, 2002 | 9.330 | 9.450 | 9.330 | 9.386 | 15,086,668 | +0.06(+0.60%) |
Dec 19, 2002 | 9.424 | 9.520 | 9.281 | 9.330 | 14,685,474 | -0.17(-1.75%) |
Dec 18, 2002 | 9.534 | 9.534 | 9.407 | 9.496 | 8,761,295 | -0.07(-0.69%) |
Dec 17, 2002 | 9.654 | 9.689 | 9.527 | 9.562 | 9,620,489 | -0.08(-0.80%) |
Dec 16, 2002 | 9.583 | 9.736 | 9.547 | 9.640 | 13,016,081 | +0.12(+1.21%) |
Dec 13, 2002 | 9.569 | 9.644 | 9.514 | 9.524 | 10,060,382 | -0.03(-0.35%) |
Dec 12, 2002 | 9.527 | 9.595 | 9.485 | 9.558 | 7,421,733 | +0.00(+0.03%) |
Dec 11, 2002 | 9.506 | 9.603 | 9.465 | 9.555 | 9,445,100 | -0.08(-0.88%) |
Dec 10, 2002 | 9.502 | 9.645 | 9.423 | 9.640 | 10,022,748 | +0.16(+1.68%) |
Dec 09, 2002 | 9.630 | 9.714 | 9.423 | 9.481 | 10,446,310 | -0.15(-1.51%) |
Dec 06, 2002 | 9.571 | 9.626 | 9.452 | 9.626 | 8,104,828 | +0.06(+0.59%) |
Dec 05, 2002 | 9.647 | 9.717 | 9.506 | 9.569 | 10,354,355 | +0.02(+0.22%) |
Dec 04, 2002 | 9.458 | 9.574 | 9.372 | 9.548 | 10,590,455 | +0.09(+0.97%) |
Dec 03, 2002 | 9.443 | 9.555 | 9.407 | 9.457 | 9,398,945 | +0.07(+0.74%) |
Dec 02, 2002 | 9.464 | 9.499 | 9.345 | 9.388 | 13,873,145 | -0.05(-0.55%) |
Nov 29, 2002 | 9.400 | 9.447 | 9.393 | 9.440 | 5,018,475 | +0.02(+0.22%) |
Nov 27, 2002 | 9.334 | 9.513 | 9.334 | 9.419 | 9,715,995 | +0.08(+0.91%) |
Nov 26, 2002 | 9.471 | 9.516 | 9.324 | 9.334 | 13,886,992 | -0.21(-2.17%) |
Nov 25, 2002 | 9.393 | 9.602 | 9.323 | 9.541 | 12,856,669 | +0.19(+1.99%) |
Nov 22, 2002 | 9.471 | 9.506 | 9.344 | 9.355 | 13,172,298 | -0.16(-1.73%) |
Nov 21, 2002 | 9.619 | 9.630 | 9.420 | 9.520 | 13,531,243 | -0.06(-0.66%) |
Nov 20, 2002 | 9.506 | 9.605 | 9.367 | 9.583 | 13,146,025 | +0.07(+0.77%) |
Nov 19, 2002 | 9.541 | 9.647 | 9.471 | 9.510 | 9,467,467 | -0.04(-0.40%) |
Nov 18, 2002 | 9.527 | 9.574 | 9.450 | 9.548 | 10,593,296 | +0.04(+0.37%) |
Nov 15, 2002 | 9.407 | 9.534 | 9.399 | 9.513 | 11,962,326 | +0.05(+0.52%) |
Nov 14, 2002 | 9.407 | 9.509 | 9.351 | 9.464 | 12,724,949 | +0.10(+1.05%) |
Nov 13, 2002 | 9.372 | 9.475 | 9.212 | 9.365 | 13,165,553 | -0.10(-1.04%) |
Nov 12, 2002 | 9.576 | 9.576 | 9.407 | 9.464 | 8,995,976 | +0.00(+0.03%) |
Nov 11, 2002 | 9.471 | 9.575 | 9.434 | 9.461 | 8,003,287 | -0.05(-0.47%) |
Nov 08, 2002 | 9.569 | 9.626 | 9.450 | 9.506 | 11,505,746 | +0.00(+0.00%) |
Nov 07, 2002 | 9.696 | 9.778 | 9.450 | 9.506 | 12,996,554 | -0.23(-2.40%) |
Nov 06, 2002 | 9.724 | 9.782 | 9.578 | 9.740 | 13,240,111 | -0.02(-0.20%) |
Nov 05, 2002 | 9.568 | 9.774 | 9.503 | 9.759 | 12,782,111 | +0.19(+2.00%) |
Nov 04, 2002 | 9.788 | 9.809 | 9.533 | 9.568 | 14,057,055 | -0.13(-1.32%) |
Nov 01, 2002 | 9.541 | 9.758 | 9.536 | 9.696 | 21,638,912 | +0.17(+1.80%) |
Oct 31, 2002 | 9.936 | 9.937 | 9.337 | 9.524 | 38,464,560 | -0.53(-5.28%) |
Oct 30, 2002 | 9.992 | 10.17 | 9.957 | 10.06 | 11,117,688 | +0.18(+1.78%) |
Oct 29, 2002 | 10.25 | 10.25 | 9.826 | 9.879 | 13,990,663 | -0.48(-4.66%) |
Oct 28, 2002 | 10.32 | 10.45 | 10.26 | 10.36 | 9,909,491 | +0.05(+0.48%) |
Oct 25, 2002 | 10.25 | 10.38 | 10.23 | 10.31 | 9,107,458 | -0.02(-0.16%) |
Oct 24, 2002 | 10.35 | 10.45 | 10.23 | 10.33 | 10,422,877 | +0.05(+0.48%) |
Oct 23, 2002 | 10.05 | 10.28 | 9.940 | 10.28 | 11,962,681 | +0.18(+1.74%) |
Oct 22, 2002 | 10.31 | 10.34 | 9.975 | 10.10 | 12,190,971 | -0.38(-3.60%) |
Oct 21, 2002 | 10.51 | 10.62 | 10.40 | 10.48 | 7,384,454 | -0.07(-0.63%) |
Oct 18, 2002 | 10.46 | 10.56 | 10.31 | 10.55 | 4,473,490 | +0.08(+0.81%) |
Oct 17, 2002 | 10.52 | 10.59 | 10.42 | 10.46 | 8,914,672 | +0.10(+0.95%) |
Oct 16, 2002 | 10.47 | 10.58 | 10.28 | 10.37 | 7,770,026 | -0.10(-0.98%) |
Oct 15, 2002 | 10.35 | 10.47 | 10.28 | 10.47 | 12,420,681 | +0.24(+2.31%) |
Oct 14, 2002 | 10.14 | 10.25 | 10.04 | 10.23 | 7,105,748 | +0.09(+0.93%) |
Oct 11, 2002 | 10.11 | 10.24 | 10.03 | 10.14 | 8,057,608 | +0.10(+0.95%) |
Oct 10, 2002 | 9.598 | 10.07 | 9.598 | 10.04 | 10,873,776 | +0.40(+4.16%) |
Oct 09, 2002 | 9.705 | 9.830 | 9.595 | 9.640 | 10,647,262 | -0.16(-1.65%) |
Oct 08, 2002 | 9.964 | 10.02 | 9.717 | 9.802 | 13,288,041 | -0.13(-1.28%) |
Oct 07, 2002 | 10.11 | 10.24 | 9.928 | 9.928 | 11,859,009 | -0.06(-0.56%) |
Oct 04, 2002 | 10.30 | 10.30 | 9.914 | 9.985 | 11,309,764 | -0.20(-1.99%) |
Oct 03, 2002 | 10.13 | 10.33 | 10.06 | 10.19 | 12,504,825 | +0.10(+1.03%) |
Oct 02, 2002 | 10.10 | 10.40 | 9.979 | 10.08 | 5,538,607 | -0.07(-0.71%) |
Oct 01, 2002 | 9.837 | 10.23 | 9.809 | 10.16 | 12,808,738 | +0.40(+4.13%) |
Sep 30, 2002 | 9.995 | 9.995 | 9.605 | 9.752 | 15,419,695 | -0.24(-2.42%) |
Sep 27, 2002 | 10.25 | 10.36 | 9.923 | 9.995 | 9,521,078 | -0.31(-3.05%) |
Sep 26, 2002 | 10.02 | 10.32 | 10.01 | 10.31 | 10,856,025 | +0.43(+4.32%) |
Sep 25, 2002 | 9.676 | 9.900 | 9.619 | 9.882 | 9,901,325 | +0.21(+2.14%) |
Sep 24, 2002 | 9.767 | 9.810 | 9.650 | 9.675 | 10,339,088 | -0.14(-1.42%) |
Sep 23, 2002 | 9.865 | 9.971 | 9.714 | 9.814 | 9,022,604 | -0.12(-1.22%) |
Sep 20, 2002 | 9.957 | 9.999 | 9.859 | 9.936 | 13,631,364 | +0.09(+0.89%) |
Sep 19, 2002 | 9.957 | 10.09 | 9.833 | 9.848 | 7,222,911 | -0.18(-1.84%) |
Sep 18, 2002 | 10.05 | 10.18 | 9.900 | 10.03 | 7,764,701 | -0.02(-0.18%) |
Sep 17, 2002 | 10.39 | 10.39 | 9.985 | 10.05 | 11,364,440 | -0.37(-3.55%) |
Sep 16, 2002 | 10.28 | 10.44 | 10.22 | 10.42 | 7,273,327 | +0.11(+1.11%) |
Sep 13, 2002 | 10.14 | 10.34 | 10.11 | 10.31 | 7,762,925 | +0.01(+0.10%) |
Sep 12, 2002 | 10.45 | 10.48 | 10.25 | 10.30 | 10,672,114 | -0.18(-1.69%) |
Sep 11, 2002 | 10.77 | 10.77 | 10.44 | 10.47 | 4,402,482 | -0.14(-1.31%) |
Sep 10, 2002 | 10.46 | 10.63 | 10.45 | 10.61 | 1,207,132 | +0.19(+1.85%) |
Sep 09, 2002 | 10.51 | 10.52 | 10.36 | 10.42 | 8,577,385 | -0.10(-0.94%) |
Sep 06, 2002 | 10.46 | 10.60 | 10.36 | 10.52 | 5,574,111 | +0.21(+2.06%) |
Sep 05, 2002 | 10.25 | 10.34 | 10.13 | 10.31 | 8,866,031 | -0.04(-0.40%) |
Sep 04, 2002 | 10.28 | 10.37 | 9.886 | 10.35 | 13,600,475 | +0.15(+1.49%) |