Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.146 | 9.146 | 9.117 | 9.117 | 23,004 | -0.04(-0.48%) |
Sep 29, 2003 | 9.109 | 9.161 | 9.109 | 9.161 | 35,527 | +0.06(+0.65%) |
Sep 26, 2003 | 9.117 | 9.176 | 9.102 | 9.102 | 253,323 | -0.24(-2.52%) |
Sep 25, 2003 | 9.389 | 9.389 | 9.315 | 9.337 | 24,774 | -0.04(-0.39%) |
Sep 24, 2003 | 9.322 | 9.418 | 9.322 | 9.374 | 397,885 | -0.01(-0.16%) |
Sep 23, 2003 | 9.300 | 9.389 | 9.293 | 9.389 | 14,837 | +0.07(+0.71%) |
Sep 22, 2003 | 9.345 | 9.345 | 9.345 | 9.322 | 232,224 | -0.01(-0.08%) |
Sep 19, 2003 | 9.374 | 9.433 | 9.330 | 9.330 | 240,800 | +0.10(+1.03%) |
Sep 18, 2003 | 9.242 | 9.345 | 9.227 | 9.234 | 280,139 | -0.02(-0.24%) |
Sep 17, 2003 | 9.220 | 9.308 | 9.220 | 9.256 | 73,097 | +0.07(+0.72%) |
Sep 16, 2003 | 9.220 | 9.278 | 9.176 | 9.190 | 43,423 | -0.05(-0.56%) |
Sep 15, 2003 | 9.264 | 9.264 | 9.161 | 9.242 | 39,883 | -0.04(-0.47%) |
Sep 12, 2003 | 9.220 | 9.286 | 9.146 | 9.286 | 50,501 | +0.18(+1.94%) |
Sep 11, 2003 | 9.220 | 9.220 | 9.109 | 9.109 | 4,318,073 | -0.12(-1.27%) |
Sep 10, 2003 | 9.242 | 9.256 | 9.227 | 9.227 | 109,578 | -0.06(-0.63%) |
Sep 09, 2003 | 9.308 | 9.330 | 9.183 | 9.286 | 21,507 | -0.04(-0.39%) |
Sep 08, 2003 | 9.198 | 9.322 | 9.198 | 9.322 | 34,030 | +0.12(+1.36%) |
Sep 05, 2003 | 9.183 | 9.249 | 9.176 | 9.198 | 65,338 | -0.06(-0.63%) |
Sep 04, 2003 | 9.131 | 9.256 | 9.131 | 9.256 | 139,661 | +0.16(+1.78%) |
Sep 03, 2003 | 9.014 | 9.176 | 9.014 | 9.095 | 23,549 | +0.07(+0.81%) |
Sep 02, 2003 | 9.021 | 9.073 | 8.970 | 9.021 | 335,133 | -0.03(-0.32%) |
Aug 29, 2003 | 8.926 | 9.073 | 8.926 | 9.051 | 1,202,641 | +0.10(+1.07%) |
Aug 28, 2003 | 8.896 | 8.970 | 8.852 | 8.955 | 19,465 | +0.12(+1.41%) |
Aug 27, 2003 | 8.860 | 8.911 | 8.816 | 8.830 | 35,664 | -0.03(-0.33%) |
Aug 26, 2003 | 8.779 | 8.882 | 8.779 | 8.860 | 636,099 | +0.07(+0.75%) |
Aug 25, 2003 | 8.860 | 8.860 | 8.786 | 8.794 | 2,517,174 | -0.07(-0.75%) |
Aug 22, 2003 | 8.889 | 8.926 | 8.779 | 8.860 | 50,229 | -0.04(-0.41%) |
Aug 21, 2003 | 8.830 | 8.911 | 8.830 | 8.896 | 23,821 | +0.01(+0.17%) |
Aug 20, 2003 | 8.816 | 8.889 | 8.816 | 8.882 | 25,454 | +0.00(+0.00%) |
Aug 19, 2003 | 8.852 | 8.904 | 8.852 | 8.882 | 72,144 | +0.03(+0.33%) |
Aug 18, 2003 | 8.867 | 8.948 | 8.808 | 8.852 | 6,736,559 | +0.00(+0.00%) |
Aug 15, 2003 | 8.852 | 8.852 | 8.852 | 8.852 | 544 | +0.04(+0.42%) |
Aug 14, 2003 | 8.882 | 8.889 | 8.816 | 8.816 | 30,219 | -0.02(-0.25%) |
Aug 13, 2003 | 8.816 | 8.882 | 8.808 | 8.838 | 28,041 | +0.02(+0.25%) |
Aug 12, 2003 | 8.742 | 8.816 | 8.742 | 8.816 | 24,774 | +0.02(+0.25%) |
Aug 11, 2003 | 8.669 | 8.794 | 8.669 | 8.794 | 19,057 | +0.16(+1.87%) |
Aug 08, 2003 | 8.522 | 8.647 | 8.522 | 8.632 | 18,104 | +0.12(+1.38%) |
Aug 07, 2003 | 8.441 | 8.514 | 8.441 | 8.514 | 816 | +0.11(+1.31%) |
Aug 06, 2003 | 8.507 | 8.507 | 8.382 | 8.404 | 56,218 | -0.07(-0.78%) |
Aug 05, 2003 | 8.522 | 8.595 | 8.470 | 8.470 | 32,669 | -0.01(-0.17%) |
Aug 04, 2003 | 8.595 | 8.595 | 8.470 | 8.485 | 70,511 | -0.13(-1.53%) |
Aug 01, 2003 | 8.588 | 8.617 | 8.529 | 8.617 | 26,407 | +0.05(+0.60%) |
Jul 31, 2003 | 8.492 | 8.566 | 8.492 | 8.566 | 11,822,091 | -0.01(-0.17%) |
Jul 30, 2003 | 8.603 | 8.639 | 8.514 | 8.581 | 791,823 | -0.14(-1.60%) |
Jul 29, 2003 | 8.779 | 8.779 | 8.632 | 8.720 | 22,596 | +0.01(+0.08%) |
Jul 28, 2003 | 8.772 | 8.816 | 8.713 | 8.713 | 13,748 | -0.04(-0.50%) |
Jul 25, 2003 | 8.742 | 8.823 | 8.683 | 8.757 | 22,732 | +0.01(+0.17%) |
Jul 24, 2003 | 8.647 | 8.764 | 8.639 | 8.742 | 23,140 | +0.18(+2.15%) |
Jul 23, 2003 | 8.507 | 8.617 | 8.500 | 8.558 | 16,879 | +0.14(+1.66%) |
Jul 22, 2003 | 8.500 | 8.500 | 8.382 | 8.419 | 18,104 | -0.03(-0.35%) |
Jul 21, 2003 | 8.367 | 8.485 | 8.367 | 8.448 | 15,654 | -0.03(-0.35%) |
Jul 18, 2003 | 8.412 | 8.478 | 8.338 | 8.478 | 407,414 | +0.12(+1.41%) |
Jul 17, 2003 | 8.404 | 8.441 | 8.360 | 8.360 | 20,282 | -0.10(-1.13%) |
Jul 16, 2003 | 8.485 | 8.492 | 8.434 | 8.456 | 60,710 | +0.01(+0.09%) |
Jul 15, 2003 | 8.514 | 8.595 | 8.397 | 8.448 | 534,552 | -0.12(-1.37%) |
Jul 14, 2003 | 8.529 | 8.647 | 8.529 | 8.566 | 20,554 | +0.07(+0.87%) |
Jul 11, 2003 | 8.522 | 8.522 | 8.492 | 8.492 | 347,384 | +0.02(+0.26%) |
Jul 10, 2003 | 8.558 | 8.558 | 8.470 | 8.470 | 48,595 | -0.13(-1.54%) |
Jul 09, 2003 | 8.639 | 8.639 | 8.544 | 8.603 | 67,516 | -0.03(-0.34%) |
Jul 08, 2003 | 8.749 | 8.749 | 8.610 | 8.632 | 96,783 | -0.11(-1.26%) |
Jul 07, 2003 | 8.742 | 8.794 | 8.647 | 8.742 | 180,089 | -0.01(-0.08%) |
Jul 03, 2003 | 8.705 | 8.801 | 8.647 | 8.749 | 252,643 | +0.04(+0.51%) |
Jul 02, 2003 | 8.595 | 8.801 | 8.595 | 8.705 | 78,270 | +0.19(+2.24%) |
Jul 01, 2003 | 8.632 | 8.691 | 8.514 | 8.514 | 112,845 | -0.15(-1.78%) |
Jun 30, 2003 | 8.522 | 8.720 | 8.522 | 8.669 | 5,122,420 | +0.15(+1.72%) |
Jun 27, 2003 | 8.595 | 8.654 | 8.514 | 8.522 | 85,348 | -0.06(-0.69%) |
Jun 26, 2003 | 8.595 | 8.632 | 8.536 | 8.581 | 430,827 | -0.05(-0.60%) |
Jun 25, 2003 | 8.610 | 8.764 | 8.610 | 8.632 | 42,061 | -0.02(-0.25%) |
Jun 24, 2003 | 8.610 | 8.654 | 8.485 | 8.654 | 12,659 | +0.01(+0.17%) |
Jun 23, 2003 | 8.705 | 8.705 | 8.500 | 8.639 | 66,699 | -0.03(-0.34%) |
Jun 20, 2003 | 8.874 | 8.955 | 8.632 | 8.669 | 63,569 | -0.11(-1.26%) |
Jun 19, 2003 | 8.779 | 8.867 | 8.742 | 8.779 | 78,406 | -0.10(-1.16%) |
Jun 18, 2003 | 8.904 | 8.918 | 8.816 | 8.882 | 129,452 | +0.01(+0.08%) |
Jun 17, 2003 | 8.772 | 8.889 | 8.772 | 8.874 | 40,428 | +0.04(+0.50%) |
Jun 16, 2003 | 8.816 | 8.830 | 8.742 | 8.830 | 45,056 | +0.10(+1.18%) |
Jun 13, 2003 | 8.816 | 8.816 | 8.727 | 8.727 | 56,354 | -0.07(-0.83%) |
Jun 12, 2003 | 8.823 | 8.823 | 8.742 | 8.801 | 43,695 | -0.01(-0.17%) |
Jun 11, 2003 | 8.742 | 8.823 | 8.625 | 8.816 | 89,976 | +0.22(+2.56%) |
Jun 10, 2003 | 8.595 | 8.625 | 8.448 | 8.595 | 129,452 | -0.06(-0.68%) |
Jun 09, 2003 | 8.632 | 8.691 | 8.551 | 8.654 | 39,883 | -0.08(-0.93%) |
Jun 06, 2003 | 8.779 | 8.882 | 8.676 | 8.735 | 120,332 | -0.08(-0.92%) |
Jun 05, 2003 | 8.661 | 8.816 | 8.603 | 8.816 | 94,468 | +0.18(+2.13%) |
Jun 04, 2003 | 8.507 | 8.632 | 8.500 | 8.632 | 10,345 | +0.10(+1.12%) |
Jun 03, 2003 | 8.456 | 8.536 | 8.426 | 8.536 | 84,531 | -0.04(-0.43%) |
Jun 02, 2003 | 8.441 | 8.581 | 8.419 | 8.573 | 198,058 | +0.12(+1.48%) |
May 30, 2003 | 8.331 | 8.448 | 8.331 | 8.448 | 212,214 | +0.06(+0.70%) |
May 29, 2003 | 8.257 | 8.419 | 8.257 | 8.390 | 51,318 | +0.13(+1.60%) |
May 28, 2003 | 8.316 | 8.345 | 8.257 | 8.257 | 75,139 | -0.03(-0.35%) |
May 27, 2003 | 8.243 | 8.338 | 8.235 | 8.287 | 92,427 | -0.01(-0.09%) |
May 23, 2003 | 8.272 | 8.294 | 8.169 | 8.294 | 1,076,183 | +0.01(+0.18%) |
May 22, 2003 | 8.294 | 8.345 | 8.235 | 8.279 | 33,486 | -0.07(-0.79%) |
May 21, 2003 | 8.287 | 8.404 | 8.287 | 8.345 | 1,504,288 | -0.03(-0.35%) |
May 20, 2003 | 8.228 | 8.375 | 8.199 | 8.375 | 1,394,845 | +0.17(+2.06%) |
May 19, 2003 | 8.279 | 8.279 | 8.191 | 8.206 | 104,950 | -0.04(-0.45%) |
May 16, 2003 | 8.154 | 8.279 | 8.154 | 8.243 | 18,784 | +0.01(+0.18%) |
May 15, 2003 | 8.206 | 8.279 | 8.169 | 8.228 | 26,679 | +0.05(+0.63%) |
May 14, 2003 | 8.154 | 8.257 | 8.088 | 8.176 | 93,788 | +0.04(+0.45%) |
May 13, 2003 | 8.132 | 8.140 | 8.052 | 8.140 | 28,449 | +0.08(+1.00%) |
May 12, 2003 | 8.008 | 8.154 | 8.008 | 8.059 | 38,930 | +0.07(+0.92%) |
May 09, 2003 | 7.868 | 8.022 | 7.868 | 7.985 | 16,743 | +0.07(+0.93%) |
May 08, 2003 | 7.971 | 8.000 | 7.890 | 7.912 | 10,617 | -0.06(-0.74%) |
May 07, 2003 | 8.008 | 8.044 | 7.897 | 7.971 | 47,915 | +0.01(+0.18%) |
May 06, 2003 | 7.897 | 8.030 | 7.890 | 7.956 | 121,148 | +0.10(+1.31%) |
May 05, 2003 | 7.919 | 7.919 | 7.794 | 7.853 | 76,228 | +0.04(+0.56%) |
May 02, 2003 | 7.721 | 7.861 | 7.721 | 7.809 | 71,872 | +0.13(+1.72%) |
May 01, 2003 | 7.743 | 7.802 | 7.655 | 7.677 | 51,726 | -0.04(-0.48%) |
Apr 30, 2003 | 7.611 | 7.728 | 7.611 | 7.714 | 833,341 | +0.11(+1.45%) |
Apr 29, 2003 | 7.567 | 7.670 | 7.545 | 7.603 | 83,987 | +0.04(+0.49%) |
Apr 28, 2003 | 7.552 | 7.618 | 7.515 | 7.567 | 70,919 | +0.07(+0.88%) |
Apr 25, 2003 | 7.515 | 7.530 | 7.420 | 7.501 | 104,541 | -0.09(-1.16%) |
Apr 24, 2003 | 7.603 | 7.618 | 7.501 | 7.589 | 43,286 | -0.04(-0.58%) |
Apr 23, 2003 | 7.581 | 7.640 | 7.581 | 7.633 | 55,810 | +0.04(+0.48%) |
Apr 22, 2003 | 7.596 | 7.640 | 7.567 | 7.596 | 115,567 | -0.01(-0.10%) |
Apr 21, 2003 | 7.640 | 7.640 | 7.515 | 7.603 | 5,465,585 | +0.04(+0.49%) |
Apr 17, 2003 | 7.530 | 7.677 | 7.479 | 7.567 | 43,423 | +0.07(+0.98%) |
Apr 16, 2003 | 7.501 | 7.581 | 7.493 | 7.493 | 132,038 | -0.05(-0.68%) |
Apr 15, 2003 | 7.457 | 7.545 | 7.457 | 7.545 | 118,426 | +0.04(+0.49%) |
Apr 14, 2003 | 7.486 | 7.530 | 7.457 | 7.508 | 48,867 | -0.01(-0.20%) |
Apr 11, 2003 | 7.398 | 7.523 | 7.383 | 7.523 | 929,715 | +0.14(+1.89%) |
Apr 10, 2003 | 7.420 | 7.457 | 7.317 | 7.383 | 1,731,068 | +0.04(+0.60%) |
Apr 09, 2003 | 7.346 | 7.346 | 7.295 | 7.339 | 6,669 | -0.01(-0.10%) |
Apr 08, 2003 | 7.390 | 7.390 | 7.339 | 7.346 | 21,507 | +0.11(+1.52%) |
Apr 07, 2003 | 7.412 | 7.412 | 7.214 | 7.236 | 17,968 | -0.07(-1.00%) |
Apr 04, 2003 | 7.339 | 7.339 | 7.273 | 7.310 | 37,297 | +0.04(+0.51%) |
Apr 03, 2003 | 7.346 | 7.346 | 7.199 | 7.273 | 111,756 | -0.04(-0.60%) |
Apr 02, 2003 | 7.126 | 7.339 | 7.126 | 7.317 | 85,893 | +0.10(+1.32%) |
Apr 01, 2003 | 7.266 | 7.266 | 7.214 | 7.221 | 4,355 | +0.05(+0.72%) |
Mar 31, 2003 | 7.148 | 7.229 | 7.148 | 7.170 | 36,072 | -0.10(-1.41%) |
Mar 28, 2003 | 7.273 | 7.339 | 7.126 | 7.273 | 41,245 | +0.04(+0.51%) |
Mar 27, 2003 | 7.141 | 7.236 | 7.141 | 7.236 | 4,900 | -0.02(-0.30%) |
Mar 26, 2003 | 7.346 | 7.346 | 7.163 | 7.258 | 432,052 | -0.09(-1.20%) |
Mar 25, 2003 | 7.346 | 7.346 | 7.177 | 7.346 | 63,024 | +0.10(+1.42%) |
Mar 24, 2003 | 7.243 | 7.412 | 7.163 | 7.243 | 56,899 | -0.13(-1.79%) |
Mar 21, 2003 | 7.420 | 7.420 | 7.280 | 7.376 | 46,281 | -0.04(-0.59%) |
Mar 20, 2003 | 7.346 | 7.420 | 7.236 | 7.420 | 1,221,562 | +0.18(+2.43%) |
Mar 19, 2003 | 7.295 | 7.302 | 7.236 | 7.243 | 19,601 | -0.10(-1.40%) |
Mar 18, 2003 | 7.346 | 7.346 | 7.236 | 7.346 | 153,137 | +0.07(+1.01%) |
Mar 17, 2003 | 7.163 | 7.302 | 7.148 | 7.273 | 50,093 | +0.18(+2.48%) |
Mar 14, 2003 | 7.052 | 7.155 | 7.052 | 7.097 | 13,203 | +0.04(+0.63%) |
Mar 13, 2003 | 7.038 | 7.148 | 7.038 | 7.052 | 6,125 | -0.01(-0.21%) |
Mar 12, 2003 | 7.133 | 7.133 | 7.008 | 7.067 | 49,956 | -0.09(-1.23%) |
Mar 11, 2003 | 7.288 | 7.295 | 7.119 | 7.155 | 61,391 | -0.12(-1.62%) |
Mar 10, 2003 | 7.236 | 7.273 | 7.133 | 7.273 | 84,804 | +0.04(+0.61%) |
Mar 07, 2003 | 7.177 | 7.229 | 7.170 | 7.229 | 73,097 | +0.07(+0.92%) |
Mar 06, 2003 | 7.236 | 7.236 | 7.163 | 7.163 | 370,797 | -0.10(-1.42%) |
Mar 05, 2003 | 7.199 | 7.346 | 7.199 | 7.266 | 28,449 | -0.01(-0.10%) |
Mar 04, 2003 | 7.346 | 7.346 | 7.229 | 7.273 | 176,550 | +0.00(+0.00%) |
Mar 03, 2003 | 7.420 | 7.434 | 7.258 | 7.273 | 109,850 | -0.07(-1.00%) |
Feb 28, 2003 | 7.346 | 7.434 | 7.339 | 7.346 | 41,925 | +0.01(+0.10%) |
Feb 27, 2003 | 7.273 | 7.376 | 7.273 | 7.339 | 356,504 | +0.01(+0.10%) |
Feb 26, 2003 | 7.199 | 7.332 | 7.199 | 7.332 | 1,832,343 | +0.04(+0.60%) |
Feb 25, 2003 | 7.133 | 7.288 | 7.126 | 7.288 | 59,349 | +0.07(+0.92%) |
Feb 24, 2003 | 7.258 | 7.346 | 7.148 | 7.221 | 214,801 | +0.08(+1.13%) |
Feb 21, 2003 | 7.310 | 7.310 | 7.141 | 7.141 | 19,057 | -0.06(-0.82%) |
Feb 20, 2003 | 7.258 | 7.258 | 7.148 | 7.199 | 24,910 | -0.03(-0.41%) |
Feb 19, 2003 | 7.177 | 7.266 | 7.177 | 7.229 | 683,334 | -0.01(-0.10%) |
Feb 18, 2003 | 7.052 | 7.236 | 7.052 | 7.236 | 778,892 | +0.25(+3.58%) |
Feb 14, 2003 | 7.111 | 7.111 | 6.986 | 6.986 | 2,041 | +0.00(+0.00%) |
Feb 13, 2003 | 6.979 | 7.016 | 6.979 | 6.986 | 13,884 | +0.02(+0.32%) |
Feb 12, 2003 | 6.942 | 7.045 | 6.942 | 6.964 | 7,078 | -0.03(-0.42%) |
Feb 11, 2003 | 7.045 | 7.045 | 6.994 | 6.994 | 6,261 | -0.10(-1.35%) |
Feb 10, 2003 | 6.994 | 7.111 | 6.994 | 7.089 | 9,936 | +0.04(+0.52%) |
Feb 07, 2003 | 7.016 | 7.185 | 7.016 | 7.052 | 15,517 | -0.02(-0.31%) |
Feb 06, 2003 | 7.097 | 7.163 | 7.038 | 7.075 | 1,539,135 | -0.02(-0.31%) |
Feb 05, 2003 | 7.163 | 7.229 | 7.067 | 7.097 | 1,029,493 | -0.07(-0.92%) |
Feb 04, 2003 | 7.163 | 7.236 | 7.023 | 7.163 | 1,056,717 | +0.01(+0.21%) |
Feb 03, 2003 | 7.243 | 7.243 | 7.111 | 7.148 | 54,857 | -0.08(-1.12%) |
Jan 31, 2003 | 7.141 | 7.229 | 7.001 | 7.229 | 44,648 | +0.10(+1.44%) |
Jan 30, 2003 | 7.199 | 7.221 | 7.060 | 7.126 | 136,122 | +0.00(+0.00%) |
Jan 29, 2003 | 7.016 | 7.229 | 7.001 | 7.126 | 32,397 | +0.07(+1.04%) |
Jan 28, 2003 | 7.148 | 7.192 | 7.023 | 7.052 | 1,465,357 | -0.01(-0.10%) |
Jan 27, 2003 | 7.177 | 7.273 | 7.052 | 7.060 | 2,603,476 | -0.14(-1.94%) |
Jan 24, 2003 | 7.346 | 7.420 | 7.199 | 7.199 | 177,639 | -0.12(-1.71%) |
Jan 23, 2003 | 7.229 | 7.324 | 7.229 | 7.324 | 54,993 | +0.14(+1.94%) |
Jan 22, 2003 | 7.133 | 7.346 | 7.133 | 7.185 | 89,160 | -0.01(-0.20%) |
Jan 21, 2003 | 7.361 | 7.383 | 7.192 | 7.199 | 40,428 | -0.14(-1.90%) |
Jan 17, 2003 | 7.310 | 7.339 | 7.229 | 7.339 | 51,862 | +0.02(+0.30%) |
Jan 16, 2003 | 7.412 | 7.412 | 7.280 | 7.317 | 134,625 | -0.02(-0.30%) |
Jan 15, 2003 | 7.339 | 7.354 | 7.229 | 7.339 | 29,538 | -0.04(-0.60%) |
Jan 14, 2003 | 7.317 | 7.383 | 7.317 | 7.383 | 5,853 | +0.07(+0.90%) |
Jan 13, 2003 | 7.346 | 7.412 | 7.317 | 7.317 | 21,371 | +0.06(+0.81%) |
Jan 10, 2003 | 7.207 | 7.339 | 7.199 | 7.258 | 15,654 | +0.02(+0.30%) |
Jan 09, 2003 | 7.170 | 7.288 | 7.155 | 7.236 | 1,450,111 | +0.08(+1.13%) |
Jan 08, 2003 | 7.310 | 7.310 | 7.141 | 7.155 | 1,042,016 | -0.16(-2.21%) |
Jan 07, 2003 | 7.310 | 7.339 | 7.221 | 7.317 | 2,075,457 | +0.01(+0.10%) |
Jan 06, 2003 | 7.243 | 7.332 | 7.170 | 7.310 | 2,092,473 | +0.18(+2.47%) |
Jan 03, 2003 | 7.133 | 7.141 | 7.133 | 7.133 | 1,769 | +0.01(+0.21%) |
Jan 02, 2003 | 7.089 | 7.126 | 6.942 | 7.119 | 17,287 | +0.18(+2.65%) |
Dec 31, 2002 | 6.891 | 6.972 | 6.891 | 6.935 | 6,806 | +0.04(+0.64%) |
Dec 30, 2002 | 6.891 | 6.891 | 6.891 | 6.891 | 2,450 | -0.06(-0.85%) |
Dec 27, 2002 | 6.979 | 7.119 | 6.942 | 6.950 | 8,167 | -0.11(-1.56%) |
Dec 26, 2002 | 7.192 | 7.192 | 7.060 | 7.060 | 6,533 | -0.10(-1.44%) |
Dec 24, 2002 | 7.148 | 7.163 | 7.126 | 7.163 | 39,475 | +0.00(+0.00%) |
Dec 23, 2002 | 7.082 | 7.163 | 7.016 | 7.163 | 114,342 | +0.16(+2.31%) |
Dec 20, 2002 | 6.957 | 7.089 | 6.950 | 7.001 | 22,051 | +0.00(+0.00%) |
Dec 19, 2002 | 6.986 | 7.170 | 6.986 | 7.001 | 42,197 | -0.01(-0.21%) |
Dec 18, 2002 | 7.199 | 7.199 | 7.016 | 7.016 | 118,290 | -0.13(-1.85%) |
Dec 17, 2002 | 7.273 | 7.310 | 7.148 | 7.148 | 34,711 | -0.09(-1.22%) |
Dec 16, 2002 | 7.075 | 7.258 | 7.075 | 7.236 | 23,957 | +0.12(+1.65%) |
Dec 13, 2002 | 7.082 | 7.192 | 7.082 | 7.119 | 7,486 | -0.04(-0.51%) |
Dec 12, 2002 | 7.089 | 7.163 | 7.089 | 7.155 | 10,073 | +0.10(+1.35%) |
Dec 11, 2002 | 7.075 | 7.104 | 7.060 | 7.060 | 12,523 | +0.06(+0.84%) |
Dec 10, 2002 | 6.942 | 7.082 | 6.942 | 7.001 | 19,873 | -0.07(-1.04%) |
Dec 09, 2002 | 7.075 | 7.082 | 7.052 | 7.075 | 9,256 | -0.01(-0.21%) |
Dec 06, 2002 | 6.913 | 7.089 | 6.913 | 7.089 | 2,730,750 | +0.05(+0.73%) |
Dec 05, 2002 | 7.067 | 7.119 | 6.994 | 7.038 | 49,956 | -0.12(-1.74%) |
Dec 04, 2002 | 7.052 | 7.185 | 7.030 | 7.163 | 750,442 | +0.01(+0.10%) |
Dec 03, 2002 | 7.104 | 7.155 | 7.075 | 7.155 | 853,623 | +0.04(+0.62%) |
Dec 02, 2002 | 7.097 | 7.207 | 7.082 | 7.111 | 705,930 | +0.04(+0.52%) |
Nov 29, 2002 | 7.038 | 7.133 | 7.023 | 7.075 | 37,433 | -0.01(-0.21%) |
Nov 27, 2002 | 6.906 | 7.089 | 6.906 | 7.089 | 54,040 | +0.29(+4.32%) |
Nov 26, 2002 | 6.935 | 6.979 | 6.795 | 6.795 | 1,852,353 | -0.12(-1.70%) |
Nov 25, 2002 | 7.045 | 7.045 | 6.913 | 6.913 | 50,637 | +0.04(+0.64%) |
Nov 22, 2002 | 6.928 | 6.935 | 6.869 | 6.869 | 70,919 | -0.04(-0.53%) |
Nov 21, 2002 | 6.979 | 6.979 | 6.854 | 6.906 | 39,747 | +0.03(+0.43%) |
Nov 20, 2002 | 6.656 | 6.876 | 6.656 | 6.876 | 16,743 | +0.16(+2.41%) |
Nov 19, 2002 | 6.788 | 6.788 | 6.685 | 6.715 | 67,516 | -0.06(-0.87%) |
Nov 18, 2002 | 6.744 | 6.810 | 6.693 | 6.773 | 31,580 | +0.03(+0.44%) |
Nov 15, 2002 | 6.700 | 6.744 | 6.626 | 6.744 | 84,668 | +0.03(+0.44%) |
Nov 14, 2002 | 6.619 | 6.744 | 6.619 | 6.715 | 213,303 | +0.07(+1.11%) |
Nov 13, 2002 | 6.553 | 6.678 | 6.553 | 6.641 | 4,628 | -0.04(-0.66%) |
Nov 12, 2002 | 6.722 | 6.832 | 6.670 | 6.685 | 148,101 | +0.05(+0.78%) |
Nov 11, 2002 | 6.832 | 6.832 | 6.634 | 6.634 | 1,812,197 | -0.19(-2.80%) |
Nov 08, 2002 | 6.795 | 6.832 | 6.656 | 6.825 | 84,668 | +0.03(+0.43%) |
Nov 07, 2002 | 6.729 | 6.906 | 6.729 | 6.795 | 17,695 | -0.01(-0.11%) |
Nov 06, 2002 | 6.729 | 6.979 | 6.722 | 6.803 | 35,800 | +0.04(+0.54%) |
Nov 05, 2002 | 6.869 | 6.869 | 6.700 | 6.766 | 3,768,547 | -0.21(-3.05%) |
Nov 04, 2002 | 6.737 | 6.994 | 6.737 | 6.979 | 61,799 | +0.24(+3.60%) |
Nov 01, 2002 | 6.531 | 6.737 | 6.531 | 6.737 | 3,539 | +0.05(+0.77%) |
Oct 31, 2002 | 6.707 | 6.773 | 6.612 | 6.685 | 266,935 | +0.06(+0.89%) |
Oct 30, 2002 | 6.612 | 6.781 | 6.612 | 6.626 | 3,266 | -0.06(-0.88%) |
Oct 29, 2002 | 6.729 | 6.759 | 6.648 | 6.685 | 2,214,030 | -0.05(-0.76%) |
Oct 28, 2002 | 6.788 | 6.964 | 6.737 | 6.737 | 12,387 | -0.05(-0.76%) |
Oct 25, 2002 | 6.759 | 6.788 | 6.612 | 6.788 | 173,419 | -0.10(-1.49%) |
Oct 24, 2002 | 6.722 | 6.891 | 6.685 | 6.891 | 82,081 | +0.35(+5.39%) |
Oct 23, 2002 | 6.715 | 6.722 | 6.538 | 6.538 | 80,039 | -0.21(-3.05%) |
Oct 22, 2002 | 6.759 | 6.817 | 6.685 | 6.744 | 56,626 | -0.08(-1.18%) |
Oct 21, 2002 | 6.612 | 6.825 | 6.612 | 6.825 | 10,345 | +0.21(+3.22%) |
Oct 18, 2002 | 6.575 | 6.663 | 6.575 | 6.612 | 11,025 | -0.08(-1.21%) |
Oct 17, 2002 | 6.597 | 6.693 | 6.502 | 6.693 | 53,359 | +0.31(+4.83%) |
Oct 16, 2002 | 6.502 | 6.502 | 6.377 | 6.384 | 27,632 | -0.12(-1.81%) |
Oct 15, 2002 | 6.413 | 6.546 | 6.281 | 6.502 | 71,328 | +0.34(+5.48%) |
Oct 14, 2002 | 6.208 | 6.311 | 6.164 | 6.164 | 2,450 | -0.04(-0.71%) |
Oct 11, 2002 | 6.097 | 6.318 | 6.068 | 6.208 | 233,449 | +0.11(+1.81%) |
Oct 10, 2002 | 5.877 | 6.097 | 5.877 | 6.097 | 288,443 | +0.14(+2.34%) |
Oct 09, 2002 | 6.097 | 6.097 | 5.951 | 5.958 | 17,423 | -0.11(-1.82%) |
Oct 08, 2002 | 6.024 | 6.164 | 6.017 | 6.068 | 7,675,531 | -0.07(-1.08%) |
Oct 07, 2002 | 6.112 | 6.208 | 6.097 | 6.134 | 5,483,825 | -0.07(-1.07%) |
Oct 04, 2002 | 6.259 | 6.259 | 6.097 | 6.200 | 9,724,173 | -0.26(-4.09%) |
Oct 03, 2002 | 6.318 | 6.502 | 6.318 | 6.465 | 73,914 | +0.07(+1.03%) |
Oct 02, 2002 | 6.546 | 6.546 | 6.325 | 6.399 | 59,893 | -0.14(-2.13%) |