Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.453 | 9.465 | 9.328 | 9.342 | 3,085,948 | -0.10(-1.03%) |
Jul 30, 2003 | 9.583 | 9.583 | 9.439 | 9.439 | 3,772,044 | -0.08(-0.89%) |
Jul 29, 2003 | 9.592 | 9.654 | 9.514 | 9.524 | 2,501,559 | -0.08(-0.84%) |
Jul 28, 2003 | 9.713 | 9.722 | 9.592 | 9.604 | 1,778,170 | -0.10(-1.07%) |
Jul 25, 2003 | 9.696 | 9.746 | 9.592 | 9.708 | 3,064,336 | +0.02(+0.24%) |
Jul 24, 2003 | 9.757 | 9.769 | 9.663 | 9.684 | 3,062,640 | -0.02(-0.24%) |
Jul 23, 2003 | 9.746 | 9.755 | 9.623 | 9.708 | 2,448,587 | -0.06(-0.60%) |
Jul 22, 2003 | 9.616 | 9.769 | 9.581 | 9.767 | 4,148,359 | +0.16(+1.65%) |
Jul 21, 2003 | 9.772 | 9.772 | 9.604 | 9.609 | 1,414,993 | -0.17(-1.69%) |
Jul 18, 2003 | 9.710 | 9.776 | 9.632 | 9.774 | 2,660,052 | +0.11(+1.15%) |
Jul 17, 2003 | 9.604 | 9.673 | 9.481 | 9.663 | 3,376,236 | +0.08(+0.81%) |
Jul 16, 2003 | 9.746 | 9.760 | 9.533 | 9.585 | 3,253,340 | -0.14(-1.41%) |
Jul 15, 2003 | 9.845 | 9.845 | 9.680 | 9.722 | 2,492,660 | -0.10(-1.03%) |
Jul 14, 2003 | 9.840 | 9.899 | 9.793 | 9.824 | 2,736,332 | +0.01(+0.07%) |
Jul 11, 2003 | 9.675 | 9.824 | 9.670 | 9.816 | 2,373,578 | +0.16(+1.69%) |
Jul 10, 2003 | 9.805 | 9.805 | 9.618 | 9.654 | 2,688,021 | -0.17(-1.78%) |
Jul 09, 2003 | 9.934 | 9.942 | 9.772 | 9.828 | 4,228,877 | -0.13(-1.28%) |
Jul 08, 2003 | 9.970 | 10.05 | 9.899 | 9.956 | 3,246,136 | -0.01(-0.09%) |
Jul 07, 2003 | 10.03 | 10.04 | 9.960 | 9.965 | 3,549,137 | +0.01(+0.14%) |
Jul 03, 2003 | 10.01 | 10.04 | 9.942 | 9.951 | 2,700,734 | -0.12(-1.17%) |
Jul 02, 2003 | 10.10 | 10.18 | 9.949 | 10.07 | 6,868,164 | -0.03(-0.33%) |
Jul 01, 2003 | 10.15 | 10.15 | 9.977 | 10.10 | 3,399,967 | -0.04(-0.44%) |
Jun 30, 2003 | 10.12 | 10.17 | 10.08 | 10.15 | 3,074,082 | +0.02(+0.23%) |
Jun 27, 2003 | 10.13 | 10.13 | 10.04 | 10.12 | 2,754,978 | -0.02(-0.23%) |
Jun 26, 2003 | 10.11 | 10.17 | 10.04 | 10.15 | 2,088,376 | +0.04(+0.35%) |
Jun 25, 2003 | 10.12 | 10.21 | 10.09 | 10.11 | 3,185,960 | -0.03(-0.33%) |
Jun 24, 2003 | 10.19 | 10.28 | 10.04 | 10.14 | 3,888,583 | -0.06(-0.58%) |
Jun 23, 2003 | 10.24 | 10.24 | 10.09 | 10.20 | 2,563,854 | -0.06(-0.55%) |
Jun 20, 2003 | 10.44 | 10.44 | 10.22 | 10.26 | 4,891,241 | -0.10(-0.96%) |
Jun 19, 2003 | 10.41 | 10.46 | 10.24 | 10.36 | 3,841,967 | -0.02(-0.23%) |
Jun 18, 2003 | 10.26 | 10.38 | 10.19 | 10.38 | 3,599,990 | +0.12(+1.15%) |
Jun 17, 2003 | 10.34 | 10.34 | 10.20 | 10.26 | 3,117,732 | -0.04(-0.34%) |
Jun 16, 2003 | 10.22 | 10.31 | 10.19 | 10.30 | 2,738,874 | +0.08(+0.81%) |
Jun 13, 2003 | 10.21 | 10.29 | 10.14 | 10.22 | 3,967,406 | +0.03(+0.32%) |
Jun 12, 2003 | 10.16 | 10.18 | 10.04 | 10.18 | 4,777,669 | +0.06(+0.61%) |
Jun 11, 2003 | 9.970 | 10.17 | 9.890 | 10.12 | 6,271,485 | +0.19(+1.95%) |
Jun 10, 2003 | 9.875 | 10.03 | 9.831 | 9.930 | 3,888,583 | +0.12(+1.20%) |
Jun 09, 2003 | 9.805 | 9.861 | 9.769 | 9.812 | 5,270,946 | +0.01(+0.10%) |
Jun 06, 2003 | 9.831 | 9.934 | 9.779 | 9.802 | 4,820,470 | -0.11(-1.07%) |
Jun 05, 2003 | 9.906 | 9.960 | 9.852 | 9.909 | 3,897,059 | +0.00(+0.02%) |
Jun 04, 2003 | 9.831 | 9.958 | 9.793 | 9.906 | 3,082,558 | +0.08(+0.79%) |
Jun 03, 2003 | 9.698 | 9.904 | 9.673 | 9.828 | 5,417,149 | +0.13(+1.34%) |
Jun 02, 2003 | 9.706 | 9.706 | 9.519 | 9.698 | 4,553,066 | +0.16(+1.63%) |
May 30, 2003 | 9.392 | 9.543 | 9.392 | 9.543 | 4,297,529 | +0.15(+1.61%) |
May 29, 2003 | 9.569 | 9.675 | 9.328 | 9.392 | 4,230,148 | -0.21(-2.21%) |
May 28, 2003 | 9.675 | 9.694 | 9.585 | 9.604 | 5,187,038 | -0.08(-0.85%) |
May 27, 2003 | 9.498 | 9.791 | 9.498 | 9.687 | 7,117,345 | +0.12(+1.21%) |
May 23, 2003 | 9.286 | 9.670 | 9.274 | 9.571 | 12,625,183 | +0.34(+3.73%) |
May 22, 2003 | 9.189 | 9.255 | 9.184 | 9.227 | 8,953,573 | +0.04(+0.41%) |
May 21, 2003 | 9.168 | 9.212 | 9.144 | 9.189 | 9,836,726 | -0.01(-0.08%) |
May 20, 2003 | 9.203 | 9.262 | 9.168 | 9.196 | 6,840,618 | -0.01(-0.08%) |
May 19, 2003 | 9.238 | 9.267 | 9.156 | 9.203 | 7,051,659 | -0.06(-0.61%) |
May 16, 2003 | 9.191 | 9.309 | 9.163 | 9.260 | 25,011,778 | +0.18(+2.00%) |
May 15, 2003 | 8.613 | 9.215 | 8.613 | 9.078 | 18,961,506 | +0.31(+3.50%) |
May 14, 2003 | 8.766 | 8.816 | 8.672 | 8.771 | 4,419,577 | -0.00(-0.05%) |
May 13, 2003 | 8.778 | 8.811 | 8.750 | 8.776 | 3,100,780 | +0.00(+0.00%) |
May 12, 2003 | 8.707 | 8.783 | 8.667 | 8.776 | 2,513,848 | +0.08(+0.92%) |
May 09, 2003 | 8.707 | 8.719 | 8.670 | 8.696 | 2,513,425 | +0.02(+0.27%) |
May 08, 2003 | 8.684 | 8.719 | 8.648 | 8.672 | 3,076,625 | -0.02(-0.22%) |
May 07, 2003 | 8.589 | 8.703 | 8.589 | 8.691 | 3,776,706 | +0.09(+1.07%) |
May 06, 2003 | 8.613 | 8.674 | 8.566 | 8.599 | 2,911,352 | +0.01(+0.08%) |
May 05, 2003 | 8.495 | 8.632 | 8.460 | 8.592 | 4,865,814 | +0.19(+2.28%) |
May 02, 2003 | 8.368 | 8.401 | 8.290 | 8.401 | 4,647,993 | +0.04(+0.42%) |
May 01, 2003 | 8.542 | 8.542 | 8.330 | 8.365 | 3,545,323 | -0.18(-2.07%) |
Apr 30, 2003 | 8.556 | 8.601 | 8.448 | 8.542 | 3,680,508 | -0.04(-0.41%) |
Apr 29, 2003 | 8.814 | 8.814 | 8.554 | 8.578 | 4,885,732 | -0.23(-2.57%) |
Apr 28, 2003 | 8.660 | 8.821 | 8.660 | 8.804 | 1,185,306 | +0.16(+1.83%) |
Apr 25, 2003 | 8.792 | 8.792 | 8.632 | 8.646 | 1,683,244 | -0.13(-1.43%) |
Apr 24, 2003 | 8.648 | 8.797 | 8.637 | 8.771 | 2,358,746 | +0.13(+1.56%) |
Apr 23, 2003 | 8.592 | 8.663 | 8.471 | 8.637 | 1,641,714 | +0.04(+0.52%) |
Apr 22, 2003 | 8.412 | 8.618 | 8.412 | 8.592 | 2,037,522 | +0.04(+0.50%) |
Apr 21, 2003 | 8.578 | 8.601 | 8.519 | 8.549 | 1,175,559 | +0.01(+0.08%) |
Apr 17, 2003 | 8.545 | 8.601 | 8.483 | 8.542 | 1,475,593 | +0.02(+0.22%) |
Apr 16, 2003 | 8.611 | 8.611 | 8.488 | 8.523 | 1,575,181 | -0.07(-0.77%) |
Apr 15, 2003 | 8.436 | 8.613 | 8.412 | 8.589 | 2,708,362 | +0.15(+1.82%) |
Apr 14, 2003 | 8.361 | 8.438 | 8.337 | 8.436 | 1,200,562 | +0.13(+1.62%) |
Apr 11, 2003 | 8.471 | 8.471 | 8.302 | 8.302 | 2,642,253 | -0.15(-1.73%) |
Apr 10, 2003 | 8.483 | 8.504 | 8.405 | 8.448 | 2,076,510 | +0.03(+0.34%) |
Apr 09, 2003 | 8.389 | 8.542 | 8.377 | 8.420 | 1,855,298 | +0.03(+0.39%) |
Apr 08, 2003 | 8.401 | 8.481 | 8.351 | 8.386 | 1,302,692 | -0.00(-0.03%) |
Apr 07, 2003 | 8.613 | 8.667 | 8.379 | 8.389 | 1,823,515 | -0.10(-1.22%) |
Apr 04, 2003 | 8.271 | 8.495 | 8.268 | 8.493 | 1,880,725 | +0.21(+2.54%) |
Apr 03, 2003 | 8.410 | 8.424 | 8.271 | 8.283 | 1,895,981 | -0.10(-1.21%) |
Apr 02, 2003 | 8.519 | 8.549 | 8.384 | 8.384 | 2,014,215 | -0.07(-0.78%) |
Apr 01, 2003 | 8.448 | 8.493 | 8.353 | 8.450 | 1,770,542 | +0.05(+0.56%) |
Mar 31, 2003 | 8.339 | 8.493 | 8.243 | 8.403 | 3,632,621 | +0.06(+0.74%) |
Mar 28, 2003 | 8.313 | 8.375 | 8.302 | 8.342 | 1,348,884 | +0.01(+0.08%) |
Mar 27, 2003 | 8.252 | 8.363 | 8.136 | 8.335 | 2,109,565 | +0.08(+1.00%) |
Mar 26, 2003 | 8.259 | 8.356 | 8.165 | 8.252 | 3,869,937 | +0.00(+0.00%) |
Mar 25, 2003 | 8.448 | 8.554 | 8.212 | 8.252 | 9,244,709 | -0.21(-2.45%) |
Mar 24, 2003 | 8.601 | 8.601 | 8.389 | 8.460 | 1,639,171 | -0.17(-1.92%) |
Mar 21, 2003 | 8.578 | 8.625 | 8.502 | 8.625 | 2,163,808 | +0.09(+1.11%) |
Mar 20, 2003 | 8.436 | 8.545 | 8.436 | 8.530 | 2,105,327 | -0.02(-0.28%) |
Mar 19, 2003 | 8.434 | 8.582 | 8.401 | 8.554 | 1,961,666 | +0.14(+1.71%) |
Mar 18, 2003 | 8.424 | 8.434 | 8.325 | 8.410 | 2,250,259 | +0.04(+0.54%) |
Mar 17, 2003 | 8.318 | 8.384 | 8.297 | 8.365 | 3,359,709 | +0.05(+0.57%) |
Mar 14, 2003 | 8.302 | 8.353 | 8.271 | 8.318 | 3,871,208 | +0.05(+0.57%) |
Mar 13, 2003 | 8.188 | 8.271 | 8.141 | 8.271 | 2,433,331 | +0.14(+1.74%) |
Mar 12, 2003 | 8.073 | 8.141 | 8.004 | 8.129 | 2,225,680 | +0.06(+0.70%) |
Mar 11, 2003 | 8.188 | 8.261 | 8.061 | 8.073 | 1,901,914 | -0.05(-0.67%) |
Mar 10, 2003 | 8.259 | 8.306 | 8.087 | 8.127 | 1,225,988 | -0.15(-1.82%) |
Mar 07, 2003 | 8.212 | 8.353 | 8.212 | 8.278 | 1,540,007 | -0.04(-0.45%) |
Mar 06, 2003 | 8.306 | 8.342 | 8.212 | 8.316 | 1,587,047 | -0.09(-1.09%) |
Mar 05, 2003 | 8.259 | 8.408 | 8.259 | 8.408 | 1,274,723 | +0.13(+1.63%) |
Mar 04, 2003 | 8.377 | 8.405 | 8.202 | 8.273 | 2,478,675 | -0.06(-0.68%) |
Mar 03, 2003 | 8.327 | 8.471 | 8.311 | 8.330 | 1,452,285 | +0.03(+0.37%) |
Feb 28, 2003 | 8.224 | 8.358 | 8.191 | 8.299 | 3,664,828 | +0.10(+1.27%) |
Feb 27, 2003 | 8.127 | 8.316 | 8.127 | 8.195 | 2,840,581 | +0.10(+1.28%) |
Feb 26, 2003 | 8.245 | 8.245 | 8.080 | 8.092 | 2,465,114 | -0.15(-1.83%) |
Feb 25, 2003 | 8.207 | 8.309 | 8.153 | 8.243 | 2,502,830 | +0.01(+0.17%) |
Feb 24, 2003 | 8.259 | 8.311 | 8.174 | 8.228 | 1,885,386 | -0.01(-0.09%) |
Feb 21, 2003 | 8.082 | 8.259 | 8.082 | 8.235 | 2,457,062 | +0.24(+2.95%) |
Feb 20, 2003 | 7.940 | 8.082 | 7.940 | 7.999 | 1,467,541 | +0.06(+0.74%) |
Feb 19, 2003 | 7.924 | 8.082 | 7.900 | 7.940 | 1,858,264 | +0.01(+0.15%) |
Feb 18, 2003 | 7.785 | 7.957 | 7.716 | 7.929 | 1,571,367 | +0.16(+2.03%) |
Feb 14, 2003 | 7.702 | 7.787 | 7.615 | 7.771 | 3,421,156 | +0.07(+0.89%) |
Feb 13, 2003 | 7.568 | 7.764 | 7.469 | 7.702 | 3,063,064 | +0.09(+1.15%) |
Feb 12, 2003 | 7.771 | 7.797 | 7.589 | 7.615 | 2,949,916 | -0.13(-1.74%) |
Feb 11, 2003 | 7.999 | 8.011 | 7.728 | 7.749 | 1,540,431 | -0.23(-2.93%) |
Feb 10, 2003 | 7.924 | 8.030 | 7.900 | 7.983 | 1,099,279 | +0.06(+0.74%) |
Feb 07, 2003 | 8.094 | 8.103 | 7.900 | 7.924 | 1,936,663 | -0.07(-0.89%) |
Feb 06, 2003 | 8.042 | 8.117 | 7.992 | 7.995 | 2,240,936 | -0.07(-0.88%) |
Feb 05, 2003 | 8.250 | 8.250 | 8.063 | 8.066 | 1,654,427 | -0.18(-2.20%) |
Feb 04, 2003 | 8.278 | 8.330 | 8.191 | 8.247 | 2,723,195 | -0.03(-0.37%) |
Feb 03, 2003 | 8.240 | 8.306 | 8.207 | 8.278 | 2,350,270 | +0.02(+0.23%) |
Jan 31, 2003 | 8.096 | 8.276 | 8.058 | 8.259 | 1,783,680 | +0.16(+2.01%) |
Jan 30, 2003 | 8.271 | 8.273 | 8.094 | 8.096 | 2,142,619 | -0.14(-1.69%) |
Jan 29, 2003 | 8.247 | 8.294 | 8.110 | 8.235 | 2,596,485 | -0.02(-0.26%) |
Jan 28, 2003 | 8.212 | 8.365 | 8.172 | 8.257 | 4,017,835 | +0.07(+0.81%) |
Jan 27, 2003 | 8.377 | 8.377 | 8.165 | 8.191 | 4,029,701 | -0.19(-2.23%) |
Jan 24, 2003 | 8.592 | 8.627 | 8.332 | 8.377 | 3,342,334 | -0.21(-2.47%) |
Jan 23, 2003 | 8.460 | 8.648 | 8.438 | 8.589 | 2,859,227 | +0.20(+2.42%) |
Jan 22, 2003 | 8.318 | 8.424 | 8.125 | 8.386 | 4,519,164 | -0.04(-0.45%) |
Jan 21, 2003 | 8.648 | 8.719 | 8.422 | 8.424 | 2,487,998 | -0.19(-2.19%) |
Jan 17, 2003 | 8.731 | 8.731 | 8.568 | 8.613 | 1,995,145 | -0.08(-0.95%) |
Jan 16, 2003 | 8.849 | 8.887 | 8.672 | 8.696 | 3,080,015 | -0.02(-0.27%) |
Jan 15, 2003 | 8.807 | 8.807 | 8.703 | 8.719 | 2,891,434 | -0.09(-0.99%) |
Jan 14, 2003 | 8.696 | 8.832 | 8.630 | 8.807 | 3,851,291 | +0.17(+2.00%) |
Jan 13, 2003 | 8.899 | 8.899 | 8.634 | 8.634 | 3,195,283 | -0.26(-2.94%) |
Jan 10, 2003 | 8.955 | 8.967 | 8.863 | 8.896 | 3,868,665 | +0.03(+0.32%) |
Jan 09, 2003 | 8.797 | 8.870 | 8.764 | 8.868 | 2,323,149 | +0.09(+1.08%) |
Jan 08, 2003 | 8.637 | 8.818 | 8.637 | 8.773 | 1,679,006 | +0.11(+1.25%) |
Jan 07, 2003 | 8.991 | 8.991 | 8.646 | 8.665 | 3,256,731 | -0.32(-3.60%) |
Jan 06, 2003 | 8.540 | 8.991 | 8.540 | 8.988 | 4,282,696 | +0.49(+5.81%) |
Jan 03, 2003 | 8.353 | 8.495 | 8.353 | 8.495 | 2,456,638 | +0.18(+2.16%) |
Jan 02, 2003 | 8.243 | 8.316 | 8.214 | 8.316 | 2,284,161 | +0.13(+1.61%) |
Dec 31, 2002 | 8.235 | 8.259 | 8.143 | 8.184 | 1,228,107 | -0.07(-0.80%) |
Dec 30, 2002 | 8.117 | 8.276 | 8.113 | 8.250 | 1,618,406 | +0.09(+1.10%) |
Dec 27, 2002 | 8.294 | 8.344 | 8.106 | 8.160 | 2,368,917 | -0.12(-1.48%) |
Dec 26, 2002 | 8.259 | 8.358 | 8.224 | 8.283 | 1,690,872 | +0.06(+0.78%) |
Dec 24, 2002 | 8.259 | 8.278 | 8.193 | 8.219 | 804,329 | -0.04(-0.49%) |
Dec 23, 2002 | 8.235 | 8.335 | 8.188 | 8.259 | 2,243,902 | +0.02(+0.29%) |
Dec 20, 2002 | 8.153 | 8.361 | 8.136 | 8.235 | 3,842,391 | +0.12(+1.45%) |
Dec 19, 2002 | 8.082 | 8.122 | 7.997 | 8.117 | 1,814,615 | +0.04(+0.50%) |
Dec 18, 2002 | 8.117 | 8.195 | 8.049 | 8.077 | 1,793,003 | -0.05(-0.64%) |
Dec 17, 2002 | 8.117 | 8.193 | 8.023 | 8.129 | 2,564,702 | -0.04(-0.55%) |
Dec 16, 2002 | 7.997 | 8.174 | 7.985 | 8.174 | 2,827,868 | +0.18(+2.24%) |
Dec 13, 2002 | 7.933 | 8.023 | 7.933 | 7.995 | 1,420,502 | +0.06(+0.80%) |
Dec 12, 2002 | 7.881 | 8.018 | 7.881 | 7.931 | 2,230,765 | +0.07(+0.84%) |
Dec 11, 2002 | 7.669 | 7.886 | 7.622 | 7.865 | 2,574,449 | +0.16(+2.02%) |
Dec 10, 2002 | 7.681 | 7.714 | 7.575 | 7.709 | 1,777,323 | +0.06(+0.74%) |
Dec 09, 2002 | 7.539 | 7.834 | 7.539 | 7.653 | 2,741,417 | +0.11(+1.50%) |
Dec 06, 2002 | 7.445 | 7.551 | 7.367 | 7.539 | 4,894,207 | +0.01(+0.19%) |
Dec 05, 2002 | 7.516 | 7.610 | 7.504 | 7.525 | 2,149,823 | -0.11(-1.42%) |
Dec 04, 2002 | 7.716 | 7.827 | 7.565 | 7.634 | 1,943,444 | -0.14(-1.76%) |
Dec 03, 2002 | 7.662 | 7.799 | 7.617 | 7.771 | 3,268,173 | +0.11(+1.42%) |
Dec 02, 2002 | 7.917 | 7.917 | 7.629 | 7.662 | 1,876,487 | -0.20(-2.49%) |
Nov 29, 2002 | 7.881 | 7.884 | 7.813 | 7.858 | 845,860 | -0.06(-0.72%) |
Nov 27, 2002 | 7.905 | 7.988 | 7.792 | 7.915 | 1,629,848 | +0.05(+0.63%) |
Nov 26, 2002 | 8.025 | 8.082 | 7.856 | 7.865 | 2,729,975 | -0.18(-2.23%) |
Nov 25, 2002 | 8.141 | 8.235 | 7.971 | 8.044 | 3,593,210 | -0.10(-1.19%) |
Nov 22, 2002 | 7.992 | 8.191 | 7.943 | 8.141 | 2,582,924 | +0.15(+1.86%) |
Nov 21, 2002 | 7.966 | 8.094 | 7.917 | 7.992 | 1,946,834 | +0.04(+0.56%) |
Nov 20, 2002 | 7.822 | 8.007 | 7.811 | 7.948 | 2,975,766 | +0.13(+1.60%) |
Nov 19, 2002 | 7.811 | 7.846 | 7.764 | 7.822 | 1,395,075 | -0.01(-0.15%) |
Nov 18, 2002 | 7.881 | 7.938 | 7.813 | 7.834 | 1,565,010 | +0.00(+0.00%) |
Nov 15, 2002 | 7.775 | 7.881 | 7.693 | 7.834 | 5,422,234 | -0.09(-1.19%) |
Nov 14, 2002 | 7.964 | 8.002 | 7.822 | 7.929 | 1,850,636 | +0.00(+0.06%) |
Nov 13, 2002 | 7.889 | 7.938 | 7.801 | 7.924 | 1,928,611 | +0.04(+0.48%) |
Nov 12, 2002 | 8.110 | 8.235 | 7.870 | 7.886 | 2,734,637 | -0.22(-2.76%) |
Nov 11, 2002 | 7.985 | 8.139 | 7.912 | 8.110 | 2,062,525 | +0.07(+0.82%) |
Nov 08, 2002 | 8.117 | 8.162 | 7.964 | 8.044 | 1,970,989 | -0.08(-1.04%) |
Nov 07, 2002 | 8.549 | 8.549 | 7.912 | 8.129 | 3,794,928 | -0.42(-4.89%) |
Nov 06, 2002 | 8.460 | 8.556 | 8.422 | 8.547 | 3,018,144 | +0.09(+1.03%) |
Nov 05, 2002 | 8.318 | 8.460 | 8.153 | 8.460 | 3,223,252 | +0.08(+0.99%) |
Nov 04, 2002 | 8.153 | 8.377 | 8.094 | 8.377 | 4,461,530 | +0.33(+4.11%) |
Nov 01, 2002 | 8.129 | 8.165 | 8.004 | 8.047 | 4,453,903 | -0.12(-1.47%) |
Oct 31, 2002 | 8.082 | 8.195 | 7.924 | 8.167 | 4,409,406 | +0.06(+0.79%) |
Oct 30, 2002 | 7.877 | 8.117 | 7.858 | 8.103 | 2,292,213 | +0.23(+2.88%) |
Oct 29, 2002 | 7.787 | 7.903 | 7.738 | 7.877 | 3,306,313 | +0.09(+1.15%) |
Oct 28, 2002 | 7.834 | 7.905 | 7.728 | 7.787 | 2,901,605 | +0.12(+1.60%) |
Oct 25, 2002 | 7.457 | 7.726 | 7.398 | 7.664 | 55,642,000 | +0.21(+2.75%) |
Oct 24, 2002 | 7.469 | 7.622 | 7.318 | 7.459 | 2,491,388 | -0.02(-0.25%) |
Oct 23, 2002 | 7.362 | 7.504 | 7.313 | 7.478 | 2,657,933 | +0.16(+2.23%) |
Oct 22, 2002 | 7.546 | 7.655 | 7.296 | 7.315 | 4,689,099 | -0.24(-3.12%) |
Oct 21, 2002 | 7.138 | 7.551 | 7.138 | 7.551 | 4,454,326 | +0.41(+5.79%) |
Oct 18, 2002 | 6.843 | 7.303 | 6.843 | 7.138 | 4,461,530 | +0.31(+4.53%) |
Oct 17, 2002 | 6.796 | 6.890 | 6.692 | 6.829 | 4,132,679 | +0.19(+2.92%) |
Oct 16, 2002 | 6.772 | 6.772 | 6.593 | 6.636 | 6,416,417 | -0.19(-2.77%) |
Oct 15, 2002 | 6.831 | 6.843 | 6.671 | 6.824 | 4,152,596 | +0.18(+2.74%) |
Oct 14, 2002 | 6.253 | 6.723 | 6.253 | 6.643 | 4,348,806 | -0.15(-2.16%) |
Oct 11, 2002 | 6.772 | 6.864 | 6.418 | 6.789 | 6,792,731 | +0.16(+2.42%) |
Oct 10, 2002 | 6.560 | 6.725 | 6.246 | 6.628 | 13,054,893 | +0.02(+0.32%) |
Oct 09, 2002 | 7.315 | 7.315 | 6.605 | 6.607 | 10,498,243 | -0.73(-10.00%) |
Oct 08, 2002 | 7.478 | 7.539 | 7.008 | 7.341 | 6,215,122 | -0.13(-1.80%) |
Oct 07, 2002 | 7.433 | 7.669 | 7.388 | 7.476 | 1,995,992 | +0.09(+1.21%) |
Oct 04, 2002 | 7.601 | 7.693 | 7.270 | 7.386 | 6,062,139 | -0.21(-2.80%) |
Oct 03, 2002 | 7.723 | 7.844 | 7.565 | 7.598 | 4,183,532 | -0.13(-1.62%) |
Oct 02, 2002 | 7.782 | 7.896 | 7.669 | 7.723 | 3,990,290 | -0.04(-0.52%) |
Oct 01, 2002 | 7.688 | 7.846 | 7.565 | 7.764 | 5,564,200 | +0.08(+1.11%) |
Sep 30, 2002 | 7.551 | 7.700 | 7.447 | 7.679 | 4,067,841 | +0.12(+1.59%) |
Sep 27, 2002 | 7.598 | 7.705 | 7.433 | 7.558 | 3,533,881 | -0.12(-1.51%) |
Sep 26, 2002 | 7.544 | 7.679 | 7.440 | 7.674 | 3,247,831 | +0.24(+3.24%) |
Sep 25, 2002 | 7.185 | 7.457 | 7.164 | 7.433 | 4,173,362 | +0.32(+4.55%) |
Sep 24, 2002 | 7.353 | 7.355 | 7.082 | 7.110 | 4,802,671 | -0.25(-3.34%) |
Sep 23, 2002 | 7.351 | 7.469 | 7.263 | 7.355 | 2,841,852 | -0.09(-1.24%) |
Sep 20, 2002 | 7.355 | 7.518 | 7.115 | 7.447 | 7,998,802 | +0.09(+1.28%) |
Sep 19, 2002 | 7.398 | 7.480 | 7.282 | 7.353 | 3,506,336 | -0.08(-1.08%) |
Sep 18, 2002 | 7.240 | 7.551 | 7.233 | 7.433 | 6,495,663 | +0.10(+1.35%) |
Sep 17, 2002 | 7.492 | 7.516 | 7.244 | 7.334 | 4,196,246 | -0.13(-1.71%) |
Sep 16, 2002 | 7.410 | 7.485 | 7.268 | 7.461 | 6,552,449 | +0.03(+0.35%) |
Sep 13, 2002 | 7.209 | 7.457 | 7.185 | 7.436 | 27,620,554 | +0.07(+0.93%) |
Sep 12, 2002 | 7.775 | 7.778 | 7.292 | 7.367 | 12,762,910 | -0.42(-5.39%) |
Sep 11, 2002 | 7.846 | 7.952 | 7.728 | 7.787 | 4,576,374 | -0.05(-0.63%) |
Sep 10, 2002 | 7.905 | 7.915 | 7.705 | 7.837 | 3,551,256 | -0.03(-0.33%) |
Sep 09, 2002 | 7.874 | 7.929 | 7.749 | 7.863 | 21,485,526 | -0.04(-0.48%) |
Sep 06, 2002 | 7.983 | 7.985 | 7.723 | 7.900 | 7,329,657 | -0.18(-2.28%) |
Sep 05, 2002 | 8.165 | 8.250 | 8.082 | 8.084 | 11,272,485 | -0.12(-1.50%) |
Sep 04, 2002 | 8.401 | 8.403 | 7.999 | 8.207 | 4,317,022 | -0.20(-2.39%) |
Sep 03, 2002 | 8.542 | 8.542 | 8.335 | 8.408 | 2,948,644 | -0.17(-1.98%) |
Aug 30, 2002 | 8.615 | 8.689 | 8.523 | 8.578 | 2,066,339 | -0.04(-0.41%) |
Aug 29, 2002 | 8.672 | 8.707 | 8.554 | 8.613 | 2,151,519 | -0.09(-1.06%) |
Aug 28, 2002 | 8.736 | 8.743 | 8.653 | 8.705 | 2,564,702 | -0.04(-0.40%) |
Aug 27, 2002 | 8.849 | 8.873 | 8.684 | 8.740 | 13,645,639 | -0.09(-1.02%) |
Aug 26, 2002 | 8.757 | 8.830 | 8.748 | 8.830 | 2,448,163 | +0.10(+1.19%) |
Aug 23, 2002 | 8.785 | 8.790 | 8.677 | 8.726 | 2,743,112 | -0.06(-0.64%) |
Aug 22, 2002 | 8.615 | 8.802 | 8.571 | 8.783 | 2,853,718 | +0.18(+2.08%) |
Aug 21, 2002 | 8.412 | 8.608 | 8.365 | 8.604 | 2,785,490 | +0.25(+2.99%) |
Aug 20, 2002 | 8.391 | 8.460 | 8.245 | 8.353 | 1,587,471 | +0.08(+1.00%) |
Aug 16, 2002 | 8.278 | 8.306 | 8.186 | 8.271 | 1,801,478 | -0.01(-0.09%) |
Aug 15, 2002 | 8.299 | 8.455 | 8.235 | 8.278 | 1,898,523 | +0.00(+0.06%) |
Aug 14, 2002 | 7.995 | 8.299 | 7.964 | 8.273 | 1,907,846 | +0.28(+3.51%) |
Aug 13, 2002 | 8.202 | 8.202 | 7.964 | 7.992 | 2,437,145 | -0.21(-2.56%) |
Aug 12, 2002 | 8.035 | 8.209 | 7.978 | 8.202 | 1,481,102 | +0.36(+4.60%) |
Aug 07, 2002 | 7.764 | 7.841 | 7.702 | 7.841 | 2,176,098 | +0.15(+1.93%) |
Aug 06, 2002 | 7.622 | 7.830 | 7.622 | 7.693 | 1,934,121 | +0.18(+2.35%) |
Aug 05, 2002 | 7.587 | 7.771 | 7.459 | 7.516 | 2,786,761 | -0.05(-0.66%) |
Aug 02, 2002 | 7.752 | 7.858 | 7.516 | 7.565 | 2,980,428 | -0.19(-2.40%) |