Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.458 | 9.470 | 9.333 | 9.347 | 3,084,410 | -0.10(-1.03%) |
Jul 30, 2003 | 9.588 | 9.588 | 9.444 | 9.444 | 3,770,164 | -0.08(-0.89%) |
Jul 29, 2003 | 9.597 | 9.658 | 9.519 | 9.529 | 2,500,312 | -0.08(-0.84%) |
Jul 28, 2003 | 9.717 | 9.727 | 9.597 | 9.609 | 1,777,284 | -0.10(-1.07%) |
Jul 25, 2003 | 9.701 | 9.751 | 9.597 | 9.713 | 3,062,808 | +0.02(+0.24%) |
Jul 24, 2003 | 9.762 | 9.774 | 9.668 | 9.689 | 3,061,114 | -0.02(-0.24%) |
Jul 23, 2003 | 9.751 | 9.760 | 9.628 | 9.713 | 2,447,366 | -0.06(-0.60%) |
Jul 22, 2003 | 9.621 | 9.774 | 9.585 | 9.772 | 4,146,291 | +0.16(+1.65%) |
Jul 21, 2003 | 9.777 | 9.777 | 9.609 | 9.614 | 1,414,288 | -0.17(-1.69%) |
Jul 18, 2003 | 9.715 | 9.781 | 9.637 | 9.779 | 2,658,726 | +0.11(+1.15%) |
Jul 17, 2003 | 9.609 | 9.677 | 9.486 | 9.668 | 3,374,553 | +0.08(+0.81%) |
Jul 16, 2003 | 9.751 | 9.765 | 9.538 | 9.590 | 3,251,719 | -0.14(-1.41%) |
Jul 15, 2003 | 9.850 | 9.850 | 9.684 | 9.727 | 2,491,417 | -0.10(-1.03%) |
Jul 14, 2003 | 9.845 | 9.904 | 9.798 | 9.828 | 2,734,968 | +0.01(+0.07%) |
Jul 11, 2003 | 9.680 | 9.828 | 9.675 | 9.821 | 2,372,395 | +0.16(+1.69%) |
Jul 10, 2003 | 9.810 | 9.810 | 9.623 | 9.658 | 2,686,681 | -0.17(-1.78%) |
Jul 09, 2003 | 9.939 | 9.946 | 9.777 | 9.833 | 4,226,769 | -0.13(-1.28%) |
Jul 08, 2003 | 9.975 | 10.06 | 9.904 | 9.961 | 3,244,518 | -0.01(-0.09%) |
Jul 07, 2003 | 10.03 | 10.04 | 9.965 | 9.970 | 3,547,368 | +0.01(+0.14%) |
Jul 03, 2003 | 10.01 | 10.05 | 9.946 | 9.956 | 2,699,388 | -0.12(-1.17%) |
Jul 02, 2003 | 10.11 | 10.18 | 9.954 | 10.07 | 6,864,741 | -0.03(-0.33%) |
Jul 01, 2003 | 10.15 | 10.15 | 9.982 | 10.11 | 3,398,273 | -0.04(-0.44%) |
Jun 30, 2003 | 10.13 | 10.18 | 10.08 | 10.15 | 3,072,550 | +0.02(+0.23%) |
Jun 27, 2003 | 10.14 | 10.14 | 10.04 | 10.13 | 2,753,605 | -0.02(-0.23%) |
Jun 26, 2003 | 10.12 | 10.17 | 10.05 | 10.15 | 2,087,335 | +0.04(+0.35%) |
Jun 25, 2003 | 10.13 | 10.22 | 10.10 | 10.12 | 3,184,372 | -0.03(-0.33%) |
Jun 24, 2003 | 10.20 | 10.28 | 10.04 | 10.15 | 3,886,645 | -0.06(-0.58%) |
Jun 23, 2003 | 10.25 | 10.25 | 10.09 | 10.21 | 2,562,576 | -0.06(-0.55%) |
Jun 20, 2003 | 10.45 | 10.45 | 10.23 | 10.27 | 4,888,803 | -0.10(-0.96%) |
Jun 19, 2003 | 10.41 | 10.47 | 10.24 | 10.36 | 3,840,053 | -0.02(-0.23%) |
Jun 18, 2003 | 10.27 | 10.39 | 10.20 | 10.39 | 3,598,196 | +0.12(+1.15%) |
Jun 17, 2003 | 10.34 | 10.34 | 10.20 | 10.27 | 3,116,178 | -0.04(-0.34%) |
Jun 16, 2003 | 10.22 | 10.31 | 10.19 | 10.31 | 2,737,509 | +0.08(+0.81%) |
Jun 13, 2003 | 10.21 | 10.29 | 10.14 | 10.22 | 3,965,428 | +0.03(+0.32%) |
Jun 12, 2003 | 10.16 | 10.19 | 10.05 | 10.19 | 4,775,288 | +0.06(+0.61%) |
Jun 11, 2003 | 9.975 | 10.17 | 9.895 | 10.13 | 6,268,359 | +0.19(+1.95%) |
Jun 10, 2003 | 9.880 | 10.03 | 9.836 | 9.935 | 3,886,645 | +0.12(+1.20%) |
Jun 09, 2003 | 9.810 | 9.866 | 9.774 | 9.817 | 5,268,319 | +0.01(+0.10%) |
Jun 06, 2003 | 9.836 | 9.939 | 9.784 | 9.807 | 4,818,068 | -0.11(-1.07%) |
Jun 05, 2003 | 9.911 | 9.965 | 9.857 | 9.913 | 3,895,116 | +0.00(+0.02%) |
Jun 04, 2003 | 9.836 | 9.963 | 9.798 | 9.911 | 3,081,022 | +0.08(+0.79%) |
Jun 03, 2003 | 9.703 | 9.909 | 9.677 | 9.833 | 5,414,449 | +0.13(+1.34%) |
Jun 02, 2003 | 9.710 | 9.710 | 9.524 | 9.703 | 4,550,797 | +0.16(+1.63%) |
May 30, 2003 | 9.396 | 9.547 | 9.396 | 9.547 | 4,295,387 | +0.15(+1.61%) |
May 29, 2003 | 9.573 | 9.680 | 9.333 | 9.396 | 4,228,040 | -0.21(-2.21%) |
May 28, 2003 | 9.680 | 9.699 | 9.590 | 9.609 | 5,184,453 | -0.08(-0.85%) |
May 27, 2003 | 9.503 | 9.795 | 9.503 | 9.692 | 7,113,798 | +0.12(+1.21%) |
May 23, 2003 | 9.290 | 9.675 | 9.278 | 9.576 | 12,618,891 | +0.34(+3.73%) |
May 22, 2003 | 9.193 | 9.259 | 9.189 | 9.231 | 8,949,111 | +0.04(+0.41%) |
May 21, 2003 | 9.172 | 9.217 | 9.149 | 9.193 | 9,831,824 | -0.01(-0.08%) |
May 20, 2003 | 9.208 | 9.267 | 9.172 | 9.200 | 6,837,209 | -0.01(-0.08%) |
May 19, 2003 | 9.243 | 9.271 | 9.160 | 9.208 | 7,048,145 | -0.06(-0.61%) |
May 16, 2003 | 9.196 | 9.314 | 9.167 | 9.264 | 24,999,314 | +0.18(+2.00%) |
May 15, 2003 | 8.617 | 9.219 | 8.617 | 9.082 | 18,952,056 | +0.31(+3.50%) |
May 14, 2003 | 8.771 | 8.820 | 8.676 | 8.775 | 4,417,374 | -0.00(-0.05%) |
May 13, 2003 | 8.783 | 8.816 | 8.754 | 8.780 | 3,099,235 | +0.00(+0.00%) |
May 12, 2003 | 8.712 | 8.787 | 8.672 | 8.780 | 2,512,596 | +0.08(+0.92%) |
May 09, 2003 | 8.712 | 8.724 | 8.674 | 8.700 | 2,512,172 | +0.02(+0.27%) |
May 08, 2003 | 8.688 | 8.724 | 8.653 | 8.676 | 3,075,092 | -0.02(-0.22%) |
May 07, 2003 | 8.594 | 8.707 | 8.594 | 8.695 | 3,774,824 | +0.09(+1.07%) |
May 06, 2003 | 8.617 | 8.679 | 8.570 | 8.603 | 2,909,901 | +0.01(+0.08%) |
May 05, 2003 | 8.499 | 8.636 | 8.464 | 8.596 | 4,863,389 | +0.19(+2.28%) |
May 02, 2003 | 8.372 | 8.405 | 8.294 | 8.405 | 4,645,676 | +0.04(+0.42%) |
May 01, 2003 | 8.546 | 8.546 | 8.334 | 8.369 | 3,543,556 | -0.18(-2.07%) |
Apr 30, 2003 | 8.561 | 8.605 | 8.452 | 8.546 | 3,678,674 | -0.04(-0.41%) |
Apr 29, 2003 | 8.818 | 8.818 | 8.558 | 8.582 | 4,883,297 | -0.23(-2.57%) |
Apr 28, 2003 | 8.665 | 8.825 | 8.665 | 8.809 | 1,184,715 | +0.16(+1.83%) |
Apr 25, 2003 | 8.797 | 8.797 | 8.636 | 8.650 | 1,682,405 | -0.13(-1.43%) |
Apr 24, 2003 | 8.653 | 8.801 | 8.641 | 8.775 | 2,357,570 | +0.13(+1.56%) |
Apr 23, 2003 | 8.596 | 8.667 | 8.476 | 8.641 | 1,640,896 | +0.04(+0.52%) |
Apr 22, 2003 | 8.417 | 8.622 | 8.417 | 8.596 | 2,036,507 | +0.04(+0.50%) |
Apr 21, 2003 | 8.582 | 8.605 | 8.523 | 8.554 | 1,174,973 | +0.01(+0.08%) |
Apr 17, 2003 | 8.549 | 8.605 | 8.487 | 8.546 | 1,474,858 | +0.02(+0.22%) |
Apr 16, 2003 | 8.615 | 8.615 | 8.492 | 8.528 | 1,574,396 | -0.07(-0.77%) |
Apr 15, 2003 | 8.440 | 8.617 | 8.417 | 8.594 | 2,707,013 | +0.15(+1.82%) |
Apr 14, 2003 | 8.365 | 8.443 | 8.341 | 8.440 | 1,199,963 | +0.13(+1.62%) |
Apr 11, 2003 | 8.476 | 8.476 | 8.306 | 8.306 | 2,640,936 | -0.15(-1.73%) |
Apr 10, 2003 | 8.487 | 8.509 | 8.410 | 8.452 | 2,075,475 | +0.03(+0.34%) |
Apr 09, 2003 | 8.393 | 8.546 | 8.381 | 8.424 | 1,854,373 | +0.03(+0.39%) |
Apr 08, 2003 | 8.405 | 8.485 | 8.355 | 8.391 | 1,302,043 | -0.00(-0.03%) |
Apr 07, 2003 | 8.617 | 8.672 | 8.384 | 8.393 | 1,822,606 | -0.10(-1.22%) |
Apr 04, 2003 | 8.275 | 8.499 | 8.273 | 8.497 | 1,879,787 | +0.21(+2.54%) |
Apr 03, 2003 | 8.414 | 8.428 | 8.275 | 8.287 | 1,895,036 | -0.10(-1.21%) |
Apr 02, 2003 | 8.523 | 8.554 | 8.388 | 8.388 | 2,013,211 | -0.07(-0.78%) |
Apr 01, 2003 | 8.452 | 8.497 | 8.358 | 8.454 | 1,769,660 | +0.05(+0.56%) |
Mar 31, 2003 | 8.343 | 8.497 | 8.247 | 8.407 | 3,630,811 | +0.06(+0.74%) |
Mar 28, 2003 | 8.317 | 8.379 | 8.306 | 8.346 | 1,348,211 | +0.01(+0.08%) |
Mar 27, 2003 | 8.256 | 8.367 | 8.140 | 8.339 | 2,108,513 | +0.08(+1.00%) |
Mar 26, 2003 | 8.263 | 8.360 | 8.169 | 8.256 | 3,868,008 | +0.00(+0.00%) |
Mar 25, 2003 | 8.452 | 8.558 | 8.216 | 8.256 | 9,240,101 | -0.21(-2.45%) |
Mar 24, 2003 | 8.605 | 8.605 | 8.393 | 8.464 | 1,638,354 | -0.17(-1.92%) |
Mar 21, 2003 | 8.582 | 8.629 | 8.506 | 8.629 | 2,162,730 | +0.09(+1.11%) |
Mar 20, 2003 | 8.440 | 8.549 | 8.440 | 8.535 | 2,104,278 | -0.02(-0.28%) |
Mar 19, 2003 | 8.438 | 8.587 | 8.405 | 8.558 | 1,960,689 | +0.14(+1.71%) |
Mar 18, 2003 | 8.428 | 8.438 | 8.329 | 8.414 | 2,249,137 | +0.04(+0.54%) |
Mar 17, 2003 | 8.322 | 8.388 | 8.301 | 8.369 | 3,358,034 | +0.05(+0.57%) |
Mar 14, 2003 | 8.306 | 8.358 | 8.275 | 8.322 | 3,869,279 | +0.05(+0.57%) |
Mar 13, 2003 | 8.192 | 8.275 | 8.145 | 8.275 | 2,432,118 | +0.14(+1.74%) |
Mar 12, 2003 | 8.077 | 8.145 | 8.008 | 8.133 | 2,224,570 | +0.06(+0.70%) |
Mar 11, 2003 | 8.192 | 8.266 | 8.065 | 8.077 | 1,900,966 | -0.05(-0.67%) |
Mar 10, 2003 | 8.263 | 8.310 | 8.091 | 8.131 | 1,225,377 | -0.15(-1.82%) |
Mar 07, 2003 | 8.216 | 8.358 | 8.216 | 8.282 | 1,539,240 | -0.04(-0.45%) |
Mar 06, 2003 | 8.310 | 8.346 | 8.216 | 8.320 | 1,586,256 | -0.09(-1.09%) |
Mar 05, 2003 | 8.263 | 8.412 | 8.263 | 8.412 | 1,274,087 | +0.13(+1.63%) |
Mar 04, 2003 | 8.381 | 8.410 | 8.207 | 8.277 | 2,477,440 | -0.06(-0.68%) |
Mar 03, 2003 | 8.332 | 8.476 | 8.315 | 8.334 | 1,451,562 | +0.03(+0.37%) |
Feb 28, 2003 | 8.228 | 8.362 | 8.195 | 8.303 | 3,663,002 | +0.10(+1.27%) |
Feb 27, 2003 | 8.131 | 8.320 | 8.131 | 8.199 | 2,839,165 | +0.10(+1.28%) |
Feb 26, 2003 | 8.249 | 8.249 | 8.084 | 8.096 | 2,463,885 | -0.15(-1.83%) |
Feb 25, 2003 | 8.211 | 8.313 | 8.157 | 8.247 | 2,501,583 | +0.01(+0.17%) |
Feb 24, 2003 | 8.263 | 8.315 | 8.178 | 8.232 | 1,884,447 | -0.01(-0.09%) |
Feb 21, 2003 | 8.086 | 8.263 | 8.086 | 8.240 | 2,455,838 | +0.24(+2.95%) |
Feb 20, 2003 | 7.944 | 8.086 | 7.944 | 8.003 | 1,466,810 | +0.06(+0.74%) |
Feb 19, 2003 | 7.928 | 8.086 | 7.904 | 7.944 | 1,857,338 | +0.01(+0.15%) |
Feb 18, 2003 | 7.789 | 7.961 | 7.720 | 7.933 | 1,570,584 | +0.16(+2.03%) |
Feb 14, 2003 | 7.706 | 7.791 | 7.619 | 7.774 | 3,419,451 | +0.07(+0.89%) |
Feb 13, 2003 | 7.571 | 7.767 | 7.472 | 7.706 | 3,061,538 | +0.09(+1.15%) |
Feb 12, 2003 | 7.774 | 7.800 | 7.593 | 7.619 | 2,948,445 | -0.13(-1.74%) |
Feb 11, 2003 | 8.003 | 8.015 | 7.732 | 7.753 | 1,539,663 | -0.23(-2.93%) |
Feb 10, 2003 | 7.928 | 8.034 | 7.904 | 7.987 | 1,098,731 | +0.06(+0.74%) |
Feb 07, 2003 | 8.098 | 8.107 | 7.904 | 7.928 | 1,935,698 | -0.07(-0.89%) |
Feb 06, 2003 | 8.046 | 8.122 | 7.996 | 7.999 | 2,239,819 | -0.07(-0.88%) |
Feb 05, 2003 | 8.254 | 8.254 | 8.067 | 8.070 | 1,653,603 | -0.18(-2.20%) |
Feb 04, 2003 | 8.282 | 8.334 | 8.195 | 8.251 | 2,721,837 | -0.03(-0.37%) |
Feb 03, 2003 | 8.244 | 8.310 | 8.211 | 8.282 | 2,349,099 | +0.02(+0.23%) |
Jan 31, 2003 | 8.100 | 8.280 | 8.062 | 8.263 | 1,782,791 | +0.16(+2.01%) |
Jan 30, 2003 | 8.275 | 8.277 | 8.098 | 8.100 | 2,141,551 | -0.14(-1.69%) |
Jan 29, 2003 | 8.251 | 8.299 | 8.114 | 8.240 | 2,595,191 | -0.02(-0.26%) |
Jan 28, 2003 | 8.216 | 8.369 | 8.176 | 8.261 | 4,015,833 | +0.07(+0.81%) |
Jan 27, 2003 | 8.381 | 8.381 | 8.169 | 8.195 | 4,027,693 | -0.19(-2.23%) |
Jan 24, 2003 | 8.596 | 8.631 | 8.336 | 8.381 | 3,340,668 | -0.21(-2.47%) |
Jan 23, 2003 | 8.464 | 8.653 | 8.443 | 8.594 | 2,857,802 | +0.20(+2.42%) |
Jan 22, 2003 | 8.322 | 8.428 | 8.129 | 8.391 | 4,516,912 | -0.04(-0.45%) |
Jan 21, 2003 | 8.653 | 8.724 | 8.426 | 8.428 | 2,486,758 | -0.19(-2.19%) |
Jan 17, 2003 | 8.735 | 8.735 | 8.572 | 8.617 | 1,994,150 | -0.08(-0.95%) |
Jan 16, 2003 | 8.853 | 8.891 | 8.676 | 8.700 | 3,078,480 | -0.02(-0.27%) |
Jan 15, 2003 | 8.811 | 8.811 | 8.707 | 8.724 | 2,889,993 | -0.09(-0.99%) |
Jan 14, 2003 | 8.700 | 8.837 | 8.634 | 8.811 | 3,849,371 | +0.17(+2.00%) |
Jan 13, 2003 | 8.903 | 8.903 | 8.639 | 8.639 | 3,193,690 | -0.26(-2.94%) |
Jan 10, 2003 | 8.960 | 8.971 | 8.868 | 8.901 | 3,866,737 | +0.03(+0.32%) |
Jan 09, 2003 | 8.801 | 8.875 | 8.768 | 8.872 | 2,321,991 | +0.09(+1.08%) |
Jan 08, 2003 | 8.641 | 8.823 | 8.641 | 8.778 | 1,678,170 | +0.11(+1.25%) |
Jan 07, 2003 | 8.995 | 8.995 | 8.650 | 8.669 | 3,255,108 | -0.32(-3.60%) |
Jan 06, 2003 | 8.544 | 8.995 | 8.544 | 8.993 | 4,280,562 | +0.49(+5.81%) |
Jan 03, 2003 | 8.358 | 8.499 | 8.358 | 8.499 | 2,455,414 | +0.18(+2.16%) |
Jan 02, 2003 | 8.247 | 8.320 | 8.218 | 8.320 | 2,283,023 | +0.13(+1.61%) |
Dec 31, 2002 | 8.240 | 8.263 | 8.147 | 8.188 | 1,227,495 | -0.07(-0.80%) |
Dec 30, 2002 | 8.122 | 8.280 | 8.117 | 8.254 | 1,617,600 | +0.09(+1.10%) |
Dec 27, 2002 | 8.299 | 8.348 | 8.110 | 8.164 | 2,367,736 | -0.12(-1.48%) |
Dec 26, 2002 | 8.263 | 8.362 | 8.228 | 8.287 | 1,690,030 | +0.06(+0.78%) |
Dec 24, 2002 | 8.263 | 8.282 | 8.197 | 8.223 | 803,929 | -0.04(-0.49%) |
Dec 23, 2002 | 8.240 | 8.339 | 8.192 | 8.263 | 2,242,784 | +0.02(+0.29%) |
Dec 20, 2002 | 8.157 | 8.365 | 8.140 | 8.240 | 3,840,476 | +0.12(+1.45%) |
Dec 19, 2002 | 8.086 | 8.126 | 8.001 | 8.122 | 1,813,711 | +0.04(+0.50%) |
Dec 18, 2002 | 8.122 | 8.199 | 8.053 | 8.081 | 1,792,109 | -0.05(-0.64%) |
Dec 17, 2002 | 8.122 | 8.197 | 8.027 | 8.133 | 2,563,424 | -0.04(-0.55%) |
Dec 16, 2002 | 8.001 | 8.178 | 7.989 | 8.178 | 2,826,458 | +0.18(+2.24%) |
Dec 13, 2002 | 7.937 | 8.027 | 7.937 | 7.999 | 1,419,794 | +0.06(+0.80%) |
Dec 12, 2002 | 7.885 | 8.022 | 7.885 | 7.935 | 2,229,653 | +0.07(+0.84%) |
Dec 11, 2002 | 7.673 | 7.890 | 7.626 | 7.869 | 2,573,166 | +0.16(+2.02%) |
Dec 10, 2002 | 7.685 | 7.718 | 7.579 | 7.713 | 1,776,437 | +0.06(+0.74%) |
Dec 09, 2002 | 7.543 | 7.838 | 7.543 | 7.656 | 2,740,051 | +0.11(+1.50%) |
Dec 06, 2002 | 7.449 | 7.555 | 7.371 | 7.543 | 4,891,768 | +0.01(+0.19%) |
Dec 05, 2002 | 7.519 | 7.614 | 7.508 | 7.529 | 2,148,752 | -0.11(-1.42%) |
Dec 04, 2002 | 7.720 | 7.831 | 7.569 | 7.638 | 1,942,475 | -0.14(-1.76%) |
Dec 03, 2002 | 7.666 | 7.803 | 7.621 | 7.774 | 3,266,544 | +0.11(+1.42%) |
Dec 02, 2002 | 7.921 | 7.921 | 7.633 | 7.666 | 1,875,552 | -0.20(-2.49%) |
Nov 29, 2002 | 7.885 | 7.888 | 7.817 | 7.862 | 845,438 | -0.06(-0.72%) |
Nov 27, 2002 | 7.909 | 7.992 | 7.796 | 7.918 | 1,629,036 | +0.05(+0.63%) |
Nov 26, 2002 | 8.029 | 8.086 | 7.859 | 7.869 | 2,728,615 | -0.18(-2.23%) |
Nov 25, 2002 | 8.145 | 8.240 | 7.975 | 8.048 | 3,591,419 | -0.10(-1.19%) |
Nov 22, 2002 | 7.996 | 8.195 | 7.947 | 8.145 | 2,581,637 | +0.15(+1.86%) |
Nov 21, 2002 | 7.970 | 8.098 | 7.921 | 7.996 | 1,945,864 | +0.04(+0.56%) |
Nov 20, 2002 | 7.826 | 8.011 | 7.815 | 7.952 | 2,974,283 | +0.13(+1.60%) |
Nov 19, 2002 | 7.815 | 7.850 | 7.767 | 7.826 | 1,394,380 | -0.01(-0.15%) |
Nov 18, 2002 | 7.885 | 7.942 | 7.817 | 7.838 | 1,564,230 | +0.00(+0.00%) |
Nov 15, 2002 | 7.779 | 7.885 | 7.697 | 7.838 | 5,419,532 | -0.09(-1.19%) |
Nov 14, 2002 | 7.968 | 8.006 | 7.826 | 7.933 | 1,849,714 | +0.00(+0.06%) |
Nov 13, 2002 | 7.893 | 7.942 | 7.805 | 7.928 | 1,927,650 | +0.04(+0.48%) |
Nov 12, 2002 | 8.114 | 8.240 | 7.874 | 7.890 | 2,733,274 | -0.22(-2.76%) |
Nov 11, 2002 | 7.989 | 8.143 | 7.916 | 8.114 | 2,061,497 | +0.07(+0.82%) |
Nov 08, 2002 | 8.122 | 8.166 | 7.968 | 8.048 | 1,970,007 | -0.08(-1.05%) |
Nov 07, 2002 | 8.554 | 8.554 | 7.916 | 8.133 | 3,793,037 | -0.42(-4.89%) |
Nov 06, 2002 | 8.464 | 8.561 | 8.426 | 8.551 | 3,016,640 | +0.09(+1.03%) |
Nov 05, 2002 | 8.322 | 8.464 | 8.157 | 8.464 | 3,221,646 | +0.08(+0.99%) |
Nov 04, 2002 | 8.157 | 8.381 | 8.098 | 8.381 | 4,459,307 | +0.33(+4.11%) |
Nov 01, 2002 | 8.133 | 8.169 | 8.008 | 8.051 | 4,451,683 | -0.12(-1.47%) |
Oct 31, 2002 | 8.086 | 8.199 | 7.928 | 8.171 | 4,407,208 | +0.06(+0.79%) |
Oct 30, 2002 | 7.881 | 8.122 | 7.862 | 8.107 | 2,291,070 | +0.23(+2.88%) |
Oct 29, 2002 | 7.791 | 7.907 | 7.741 | 7.881 | 3,304,665 | +0.09(+1.15%) |
Oct 28, 2002 | 7.838 | 7.909 | 7.732 | 7.791 | 2,900,159 | +0.12(+1.60%) |
Oct 25, 2002 | 7.460 | 7.730 | 7.401 | 7.668 | 55,614,272 | +0.21(+2.75%) |
Oct 24, 2002 | 7.472 | 7.626 | 7.321 | 7.463 | 2,490,147 | -0.02(-0.25%) |
Oct 23, 2002 | 7.366 | 7.508 | 7.316 | 7.482 | 2,656,608 | +0.16(+2.23%) |
Oct 22, 2002 | 7.550 | 7.659 | 7.300 | 7.319 | 4,686,762 | -0.24(-3.13%) |
Oct 21, 2002 | 7.142 | 7.555 | 7.142 | 7.555 | 4,452,106 | +0.41(+5.79%) |
Oct 18, 2002 | 6.847 | 7.307 | 6.847 | 7.142 | 4,459,307 | +0.31(+4.53%) |
Oct 17, 2002 | 6.799 | 6.894 | 6.696 | 6.832 | 4,130,619 | +0.19(+2.92%) |
Oct 16, 2002 | 6.776 | 6.776 | 6.596 | 6.639 | 6,413,219 | -0.19(-2.77%) |
Oct 15, 2002 | 6.835 | 6.847 | 6.674 | 6.828 | 4,150,527 | +0.18(+2.74%) |
Oct 14, 2002 | 6.256 | 6.726 | 6.256 | 6.646 | 4,346,638 | -0.15(-2.15%) |
Oct 11, 2002 | 6.776 | 6.868 | 6.422 | 6.792 | 6,789,346 | +0.16(+2.42%) |
Oct 10, 2002 | 6.563 | 6.729 | 6.249 | 6.632 | 13,048,387 | +0.02(+0.32%) |
Oct 09, 2002 | 7.319 | 7.319 | 6.608 | 6.611 | 10,493,011 | -0.73(-10.00%) |
Oct 08, 2002 | 7.482 | 7.543 | 7.012 | 7.345 | 6,212,025 | -0.13(-1.80%) |
Oct 07, 2002 | 7.437 | 7.673 | 7.392 | 7.479 | 1,994,997 | +0.09(+1.21%) |
Oct 04, 2002 | 7.604 | 7.697 | 7.274 | 7.390 | 6,059,117 | -0.21(-2.80%) |
Oct 03, 2002 | 7.727 | 7.848 | 7.569 | 7.602 | 4,181,447 | -0.13(-1.62%) |
Oct 02, 2002 | 7.786 | 7.900 | 7.673 | 7.727 | 3,988,301 | -0.04(-0.52%) |
Oct 01, 2002 | 7.692 | 7.850 | 7.569 | 7.767 | 5,561,427 | +0.08(+1.11%) |
Sep 30, 2002 | 7.555 | 7.704 | 7.451 | 7.682 | 4,065,814 | +0.12(+1.59%) |
Sep 27, 2002 | 7.602 | 7.708 | 7.437 | 7.562 | 3,532,120 | -0.12(-1.51%) |
Sep 26, 2002 | 7.548 | 7.682 | 7.444 | 7.678 | 3,246,213 | +0.24(+3.24%) |
Sep 25, 2002 | 7.189 | 7.460 | 7.168 | 7.437 | 4,171,282 | +0.32(+4.55%) |
Sep 24, 2002 | 7.357 | 7.359 | 7.085 | 7.113 | 4,800,278 | -0.25(-3.34%) |
Sep 23, 2002 | 7.354 | 7.472 | 7.267 | 7.359 | 2,840,436 | -0.09(-1.24%) |
Sep 20, 2002 | 7.359 | 7.522 | 7.118 | 7.451 | 7,994,816 | +0.09(+1.28%) |
Sep 19, 2002 | 7.401 | 7.484 | 7.286 | 7.357 | 3,504,588 | -0.08(-1.08%) |
Sep 18, 2002 | 7.243 | 7.555 | 7.236 | 7.437 | 6,492,426 | +0.10(+1.35%) |
Sep 17, 2002 | 7.496 | 7.519 | 7.248 | 7.338 | 4,194,154 | -0.13(-1.71%) |
Sep 16, 2002 | 7.413 | 7.489 | 7.272 | 7.465 | 6,549,184 | +0.03(+0.35%) |
Sep 13, 2002 | 7.213 | 7.460 | 7.189 | 7.439 | 27,606,788 | +0.07(+0.93%) |
Sep 12, 2002 | 7.779 | 7.782 | 7.295 | 7.371 | 12,756,550 | -0.42(-5.39%) |
Sep 11, 2002 | 7.850 | 7.956 | 7.732 | 7.791 | 4,574,094 | -0.05(-0.63%) |
Sep 10, 2002 | 7.909 | 7.918 | 7.708 | 7.841 | 3,549,486 | -0.03(-0.33%) |
Sep 09, 2002 | 7.878 | 7.933 | 7.753 | 7.867 | 21,474,818 | -0.04(-0.48%) |
Sep 06, 2002 | 7.987 | 7.989 | 7.727 | 7.904 | 7,326,005 | -0.18(-2.28%) |
Sep 05, 2002 | 8.169 | 8.254 | 8.086 | 8.088 | 11,266,867 | -0.12(-1.50%) |
Sep 04, 2002 | 8.405 | 8.407 | 8.003 | 8.211 | 4,314,871 | -0.20(-2.39%) |
Sep 03, 2002 | 8.546 | 8.546 | 8.339 | 8.412 | 2,947,175 | -0.17(-1.98%) |
Aug 30, 2002 | 8.620 | 8.693 | 8.528 | 8.582 | 2,065,309 | -0.04(-0.41%) |
Aug 29, 2002 | 8.676 | 8.712 | 8.558 | 8.617 | 2,150,446 | -0.09(-1.06%) |
Aug 28, 2002 | 8.740 | 8.747 | 8.657 | 8.709 | 2,563,424 | -0.04(-0.40%) |
Aug 27, 2002 | 8.853 | 8.877 | 8.688 | 8.745 | 13,638,839 | -0.09(-1.02%) |
Aug 26, 2002 | 8.761 | 8.835 | 8.752 | 8.835 | 2,446,943 | +0.10(+1.19%) |
Aug 23, 2002 | 8.790 | 8.794 | 8.681 | 8.731 | 2,741,745 | -0.06(-0.64%) |
Aug 22, 2002 | 8.620 | 8.806 | 8.575 | 8.787 | 2,852,296 | +0.18(+2.08%) |
Aug 21, 2002 | 8.417 | 8.613 | 8.369 | 8.608 | 2,784,102 | +0.25(+2.99%) |
Aug 20, 2002 | 8.395 | 8.464 | 8.249 | 8.358 | 1,586,679 | +0.08(+1.00%) |
Aug 16, 2002 | 8.282 | 8.310 | 8.190 | 8.275 | 1,800,580 | -0.01(-0.09%) |
Aug 15, 2002 | 8.303 | 8.459 | 8.240 | 8.282 | 1,897,577 | +0.00(+0.06%) |
Aug 14, 2002 | 7.999 | 8.303 | 7.968 | 8.277 | 1,906,896 | +0.28(+3.51%) |
Aug 13, 2002 | 8.207 | 8.207 | 7.968 | 7.996 | 2,435,930 | -0.21(-2.56%) |
Aug 12, 2002 | 8.039 | 8.214 | 7.982 | 8.207 | 1,480,364 | +0.36(+4.60%) |
Aug 07, 2002 | 7.767 | 7.845 | 7.706 | 7.845 | 2,175,013 | +0.15(+1.93%) |
Aug 06, 2002 | 7.626 | 7.833 | 7.626 | 7.697 | 1,933,157 | +0.18(+2.35%) |
Aug 05, 2002 | 7.590 | 7.774 | 7.463 | 7.519 | 2,785,372 | -0.05(-0.66%) |
Aug 02, 2002 | 7.756 | 7.862 | 7.519 | 7.569 | 2,978,942 | -0.19(-2.40%) |