Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.662 | 8.802 | 8.639 | 8.717 | 636,403 | +0.02(+0.18%) |
Aug 28, 2003 | 8.421 | 8.701 | 8.382 | 8.701 | 1,294,649 | +0.25(+2.95%) |
Aug 27, 2003 | 8.289 | 8.499 | 8.289 | 8.452 | 944,775 | +0.08(+0.93%) |
Aug 26, 2003 | 8.460 | 8.483 | 8.265 | 8.374 | 1,333,581 | -0.15(-1.74%) |
Aug 25, 2003 | 8.390 | 8.577 | 8.390 | 8.522 | 885,927 | +0.05(+0.64%) |
Aug 22, 2003 | 8.833 | 8.888 | 8.444 | 8.468 | 1,207,277 | -0.37(-4.23%) |
Aug 21, 2003 | 8.639 | 8.865 | 8.608 | 8.841 | 1,709,924 | +0.24(+2.81%) |
Aug 20, 2003 | 8.787 | 8.787 | 8.483 | 8.600 | 1,746,928 | -0.19(-2.21%) |
Aug 19, 2003 | 8.763 | 8.849 | 8.725 | 8.795 | 658,117 | -0.06(-0.70%) |
Aug 18, 2003 | 8.802 | 8.935 | 8.802 | 8.857 | 482,602 | -0.09(-0.96%) |
Aug 15, 2003 | 8.678 | 8.942 | 8.608 | 8.942 | 753,199 | +0.27(+3.14%) |
Aug 14, 2003 | 8.654 | 8.709 | 8.608 | 8.670 | 858,816 | -0.01(-0.09%) |
Aug 13, 2003 | 8.631 | 8.748 | 8.608 | 8.678 | 722,361 | +0.00(+0.00%) |
Aug 12, 2003 | 8.654 | 8.740 | 8.600 | 8.678 | 781,466 | +0.00(+0.00%) |
Aug 11, 2003 | 8.701 | 8.795 | 8.600 | 8.678 | 588,091 | -0.12(-1.41%) |
Aug 08, 2003 | 8.522 | 8.818 | 8.522 | 8.802 | 771,958 | +0.25(+2.91%) |
Aug 07, 2003 | 8.600 | 8.647 | 8.530 | 8.553 | 1,160,636 | -0.08(-0.90%) |
Aug 06, 2003 | 8.631 | 8.717 | 8.584 | 8.631 | 643,341 | -0.01(-0.09%) |
Aug 05, 2003 | 8.639 | 8.795 | 8.616 | 8.639 | 705,401 | -0.12(-1.42%) |
Aug 04, 2003 | 8.756 | 8.833 | 8.678 | 8.763 | 721,205 | +0.09(+0.99%) |
Aug 01, 2003 | 8.802 | 8.927 | 8.678 | 8.678 | 880,531 | -0.14(-1.59%) |
Jul 31, 2003 | 8.833 | 8.942 | 8.771 | 8.818 | 796,371 | -0.05(-0.53%) |
Jul 30, 2003 | 8.795 | 8.880 | 8.693 | 8.865 | 879,117 | +0.12(+1.42%) |
Jul 29, 2003 | 8.833 | 8.911 | 8.561 | 8.740 | 1,600,837 | -0.27(-3.02%) |
Jul 28, 2003 | 8.935 | 9.044 | 8.833 | 9.012 | 1,012,745 | +0.02(+0.26%) |
Jul 25, 2003 | 8.872 | 9.012 | 8.841 | 8.989 | 1,876,702 | +0.05(+0.61%) |
Jul 24, 2003 | 8.950 | 9.020 | 8.779 | 8.935 | 1,379,708 | -0.01(-0.09%) |
Jul 23, 2003 | 8.849 | 8.950 | 8.833 | 8.942 | 1,445,751 | +0.06(+0.70%) |
Jul 22, 2003 | 8.693 | 8.911 | 8.686 | 8.880 | 1,688,851 | +0.15(+1.69%) |
Jul 21, 2003 | 8.763 | 8.802 | 8.709 | 8.732 | 1,227,321 | -0.11(-1.23%) |
Jul 18, 2003 | 8.795 | 8.927 | 8.725 | 8.841 | 1,242,611 | +0.05(+0.53%) |
Jul 17, 2003 | 8.981 | 9.098 | 8.725 | 8.795 | 1,136,865 | -0.18(-1.99%) |
Jul 16, 2003 | 9.012 | 9.106 | 8.974 | 8.974 | 972,528 | -0.07(-0.77%) |
Jul 15, 2003 | 9.036 | 9.083 | 8.872 | 9.044 | 1,456,030 | +0.12(+1.31%) |
Jul 14, 2003 | 9.114 | 9.160 | 8.880 | 8.927 | 1,457,187 | -0.19(-2.05%) |
Jul 11, 2003 | 9.106 | 9.215 | 8.997 | 9.114 | 1,796,782 | -0.07(-0.76%) |
Jul 10, 2003 | 9.487 | 9.487 | 8.717 | 9.184 | 5,519,349 | +0.47(+5.36%) |
Jul 09, 2003 | 8.600 | 8.818 | 8.561 | 8.717 | 1,206,506 | +0.05(+0.54%) |
Jul 08, 2003 | 8.475 | 8.717 | 8.444 | 8.670 | 1,594,412 | +0.19(+2.30%) |
Jul 07, 2003 | 8.561 | 8.678 | 8.398 | 8.475 | 1,217,684 | -0.09(-1.00%) |
Jul 03, 2003 | 8.522 | 8.639 | 8.522 | 8.561 | 1,071,336 | -0.09(-1.08%) |
Jul 02, 2003 | 8.444 | 8.654 | 8.405 | 8.654 | 1,438,171 | +0.20(+2.39%) |
Jul 01, 2003 | 8.250 | 8.468 | 8.094 | 8.452 | 2,429,459 | +0.19(+2.26%) |
Jun 30, 2003 | 8.328 | 8.359 | 8.149 | 8.265 | 1,479,544 | -0.08(-0.93%) |
Jun 27, 2003 | 8.265 | 8.382 | 8.265 | 8.343 | 1,247,365 | -0.04(-0.46%) |
Jun 26, 2003 | 8.172 | 8.429 | 8.172 | 8.382 | 1,228,991 | +0.13(+1.60%) |
Jun 25, 2003 | 8.242 | 8.390 | 8.226 | 8.250 | 8,160,685 | -0.09(-1.12%) |
Jun 24, 2003 | 8.405 | 8.475 | 8.343 | 8.343 | 991,930 | -0.14(-1.65%) |
Jun 23, 2003 | 8.444 | 8.561 | 8.382 | 8.483 | 1,360,178 | +0.00(+0.00%) |
Jun 20, 2003 | 8.429 | 8.499 | 8.405 | 8.483 | 1,406,819 | +0.08(+0.93%) |
Jun 19, 2003 | 8.289 | 8.429 | 8.265 | 8.405 | 1,582,592 | +0.04(+0.47%) |
Jun 18, 2003 | 8.429 | 8.429 | 8.211 | 8.367 | 1,057,845 | -0.06(-0.74%) |
Jun 17, 2003 | 8.483 | 8.514 | 8.374 | 8.429 | 1,361,206 | -0.02(-0.18%) |
Jun 16, 2003 | 8.258 | 8.499 | 8.258 | 8.444 | 1,976,280 | +0.11(+1.31%) |
Jun 13, 2003 | 8.226 | 8.374 | 8.211 | 8.335 | 2,084,853 | +0.11(+1.32%) |
Jun 12, 2003 | 8.086 | 8.273 | 8.086 | 8.226 | 1,823,764 | +0.16(+2.03%) |
Jun 11, 2003 | 7.900 | 8.086 | 7.837 | 8.063 | 1,577,837 | +0.19(+2.37%) |
Jun 10, 2003 | 7.650 | 7.884 | 7.650 | 7.876 | 1,244,538 | +0.23(+2.95%) |
Jun 09, 2003 | 7.822 | 7.845 | 7.635 | 7.650 | 1,096,134 | -0.22(-2.77%) |
Jun 06, 2003 | 7.923 | 8.071 | 7.845 | 7.868 | 1,430,847 | -0.05(-0.59%) |
Jun 05, 2003 | 7.876 | 7.970 | 7.627 | 7.915 | 2,313,177 | +0.04(+0.49%) |
Jun 04, 2003 | 7.565 | 7.915 | 7.565 | 7.876 | 2,360,718 | +0.28(+3.69%) |
Jun 03, 2003 | 7.557 | 7.604 | 7.526 | 7.596 | 1,080,844 | +0.05(+0.62%) |
Jun 02, 2003 | 7.355 | 7.627 | 7.316 | 7.549 | 3,260,779 | +0.16(+2.11%) |
May 30, 2003 | 7.238 | 7.394 | 7.160 | 7.394 | 1,780,721 | +0.23(+3.26%) |
May 29, 2003 | 7.176 | 7.230 | 7.152 | 7.160 | 1,156,652 | -0.05(-0.65%) |
May 28, 2003 | 7.215 | 7.269 | 7.129 | 7.207 | 952,613 | -0.04(-0.54%) |
May 27, 2003 | 7.230 | 7.277 | 7.176 | 7.246 | 1,204,964 | +0.06(+0.87%) |
May 23, 2003 | 7.005 | 7.184 | 6.966 | 7.184 | 2,156,549 | +0.26(+3.71%) |
May 22, 2003 | 6.927 | 7.098 | 6.927 | 6.927 | 2,175,309 | -0.08(-1.11%) |
May 21, 2003 | 7.012 | 7.059 | 6.810 | 7.005 | 3,304,208 | -0.01(-0.11%) |
May 20, 2003 | 7.378 | 7.448 | 6.740 | 7.012 | 5,938,863 | -0.36(-4.86%) |
May 19, 2003 | 7.121 | 7.526 | 7.090 | 7.370 | 3,559,129 | +0.29(+4.07%) |
May 16, 2003 | 7.277 | 7.394 | 7.082 | 7.082 | 1,684,226 | -0.17(-2.36%) |
May 15, 2003 | 7.394 | 7.417 | 7.238 | 7.254 | 1,466,823 | -0.14(-1.89%) |
May 14, 2003 | 7.456 | 7.495 | 7.363 | 7.394 | 1,568,843 | -0.06(-0.84%) |
May 13, 2003 | 7.331 | 7.495 | 7.331 | 7.456 | 1,214,087 | -0.05(-0.73%) |
May 12, 2003 | 7.542 | 7.549 | 7.355 | 7.510 | 1,098,319 | -0.03(-0.41%) |
May 09, 2003 | 7.456 | 7.557 | 7.355 | 7.542 | 1,423,651 | +0.14(+1.89%) |
May 08, 2003 | 7.394 | 7.471 | 7.324 | 7.401 | 1,064,912 | -0.13(-1.76%) |
May 07, 2003 | 7.549 | 7.728 | 7.448 | 7.534 | 1,076,347 | -0.16(-2.12%) |
May 06, 2003 | 7.643 | 7.744 | 7.518 | 7.697 | 743,691 | +0.07(+0.92%) |
May 05, 2003 | 7.619 | 7.682 | 7.588 | 7.627 | 659,916 | +0.05(+0.62%) |
May 02, 2003 | 7.471 | 7.588 | 7.471 | 7.580 | 739,193 | +0.11(+1.46%) |
May 01, 2003 | 7.510 | 7.542 | 7.355 | 7.471 | 822,454 | -0.02(-0.31%) |
Apr 30, 2003 | 7.464 | 7.549 | 7.370 | 7.495 | 1,386,261 | +0.03(+0.42%) |
Apr 29, 2003 | 7.534 | 7.588 | 7.425 | 7.464 | 1,224,623 | +0.01(+0.10%) |
Apr 28, 2003 | 7.277 | 7.503 | 7.261 | 7.456 | 1,801,150 | +0.16(+2.24%) |
Apr 25, 2003 | 7.331 | 7.471 | 7.191 | 7.292 | 1,833,915 | -0.04(-0.53%) |
Apr 24, 2003 | 7.176 | 7.394 | 7.160 | 7.331 | 1,228,606 | +0.08(+1.07%) |
Apr 23, 2003 | 7.160 | 7.292 | 7.028 | 7.254 | 1,667,008 | +0.17(+2.42%) |
Apr 22, 2003 | 6.950 | 7.137 | 6.826 | 7.082 | 1,046,538 | +0.16(+2.36%) |
Apr 21, 2003 | 6.981 | 7.082 | 6.911 | 6.919 | 848,794 | -0.03(-0.45%) |
Apr 17, 2003 | 6.787 | 6.966 | 6.787 | 6.950 | 1,839,183 | +0.19(+2.76%) |
Apr 16, 2003 | 6.662 | 6.810 | 6.608 | 6.763 | 2,054,273 | +0.09(+1.40%) |
Apr 15, 2003 | 6.678 | 6.833 | 6.615 | 6.670 | 1,254,175 | -0.10(-1.49%) |
Apr 14, 2003 | 6.701 | 6.810 | 6.701 | 6.771 | 1,056,174 | +0.07(+1.05%) |
Apr 11, 2003 | 6.670 | 6.872 | 6.623 | 6.701 | 1,046,409 | +0.11(+1.65%) |
Apr 10, 2003 | 6.576 | 6.654 | 6.460 | 6.592 | 1,031,376 | +0.09(+1.32%) |
Apr 09, 2003 | 6.436 | 6.600 | 6.429 | 6.506 | 1,024,309 | +0.08(+1.21%) |
Apr 08, 2003 | 6.615 | 6.763 | 6.390 | 6.429 | 1,340,905 | -0.19(-2.82%) |
Apr 07, 2003 | 6.810 | 6.818 | 6.615 | 6.615 | 2,542,400 | +0.23(+3.53%) |
Apr 04, 2003 | 6.382 | 6.390 | 6.265 | 6.390 | 1,323,559 | +0.08(+1.23%) |
Apr 03, 2003 | 6.304 | 6.413 | 6.296 | 6.312 | 1,211,388 | +0.05(+0.75%) |
Apr 02, 2003 | 6.234 | 6.351 | 6.234 | 6.265 | 922,289 | +0.11(+1.77%) |
Apr 01, 2003 | 6.039 | 6.257 | 6.032 | 6.156 | 1,381,764 | +0.12(+2.06%) |
Mar 31, 2003 | 6.148 | 6.265 | 6.032 | 6.032 | 1,140,206 | -0.14(-2.27%) |
Mar 28, 2003 | 6.242 | 6.413 | 6.164 | 6.172 | 1,677,159 | -0.21(-3.29%) |
Mar 27, 2003 | 6.304 | 6.460 | 6.148 | 6.382 | 2,448,218 | +0.18(+2.89%) |
Mar 26, 2003 | 6.304 | 6.343 | 6.102 | 6.203 | 2,945,982 | -0.14(-2.21%) |
Mar 25, 2003 | 6.312 | 6.460 | 6.226 | 6.343 | 1,715,320 | +0.01(+0.12%) |
Mar 24, 2003 | 6.538 | 6.631 | 6.304 | 6.335 | 2,041,424 | -0.55(-8.02%) |
Mar 21, 2003 | 6.732 | 6.888 | 6.569 | 6.888 | 2,838,566 | +0.54(+8.59%) |
Mar 20, 2003 | 6.226 | 6.499 | 6.195 | 6.343 | 1,658,785 | +0.12(+1.87%) |
Mar 19, 2003 | 6.125 | 6.343 | 6.086 | 6.226 | 1,292,079 | +0.14(+2.30%) |
Mar 18, 2003 | 6.024 | 6.211 | 5.954 | 6.086 | 1,657,886 | +0.13(+2.22%) |
Mar 17, 2003 | 5.759 | 6.024 | 5.759 | 5.954 | 2,091,406 | +0.19(+3.38%) |
Mar 14, 2003 | 5.931 | 6.032 | 5.751 | 5.759 | 1,856,914 | -0.17(-2.89%) |
Mar 13, 2003 | 5.837 | 6.071 | 5.689 | 5.931 | 2,775,992 | +0.26(+4.67%) |
Mar 12, 2003 | 5.681 | 5.915 | 5.643 | 5.666 | 2,612,683 | -0.08(-1.36%) |
Mar 11, 2003 | 5.798 | 5.868 | 5.681 | 5.744 | 2,045,407 | +0.02(+0.41%) |
Mar 10, 2003 | 5.860 | 5.892 | 5.666 | 5.720 | 1,216,400 | -0.11(-1.87%) |
Mar 07, 2003 | 6.016 | 6.133 | 5.643 | 5.829 | 3,717,812 | -0.16(-2.73%) |
Mar 06, 2003 | 6.639 | 6.639 | 5.759 | 5.993 | 8,247,800 | -0.65(-9.73%) |
Mar 05, 2003 | 6.880 | 6.888 | 6.522 | 6.639 | 2,263,452 | -0.32(-4.59%) |
Mar 04, 2003 | 7.067 | 7.160 | 6.857 | 6.958 | 1,135,837 | -0.13(-1.87%) |
Mar 03, 2003 | 7.082 | 7.222 | 7.012 | 7.090 | 945,417 | -0.07(-0.98%) |
Feb 28, 2003 | 7.176 | 7.199 | 7.005 | 7.160 | 991,159 | +0.06(+0.88%) |
Feb 27, 2003 | 7.121 | 7.238 | 7.036 | 7.098 | 1,350,541 | -0.02(-0.33%) |
Feb 26, 2003 | 7.355 | 7.355 | 7.075 | 7.121 | 981,651 | -0.23(-3.17%) |
Feb 25, 2003 | 7.191 | 7.464 | 7.191 | 7.355 | 1,427,891 | +0.09(+1.18%) |
Feb 24, 2003 | 7.425 | 7.425 | 7.254 | 7.269 | 1,029,963 | -0.23(-3.11%) |
Feb 21, 2003 | 7.401 | 7.510 | 7.316 | 7.503 | 990,774 | +0.18(+2.44%) |
Feb 20, 2003 | 7.316 | 7.363 | 7.300 | 7.324 | 1,048,979 | +0.01(+0.11%) |
Feb 19, 2003 | 7.316 | 7.324 | 7.222 | 7.316 | 1,532,867 | +0.04(+0.53%) |
Feb 18, 2003 | 7.059 | 7.347 | 7.059 | 7.277 | 991,288 | +0.27(+3.89%) |
Feb 14, 2003 | 7.145 | 7.207 | 6.966 | 7.005 | 1,560,492 | -0.06(-0.88%) |
Feb 13, 2003 | 7.160 | 7.184 | 7.020 | 7.067 | 1,300,688 | -0.12(-1.63%) |
Feb 12, 2003 | 7.300 | 7.316 | 7.176 | 7.184 | 944,261 | -0.08(-1.07%) |
Feb 11, 2003 | 7.277 | 7.339 | 7.176 | 7.261 | 1,022,639 | -0.05(-0.74%) |
Feb 10, 2003 | 7.316 | 7.394 | 7.176 | 7.316 | 1,584,390 | +0.08(+1.08%) |
Feb 07, 2003 | 7.394 | 7.448 | 7.222 | 7.238 | 1,483,141 | -0.14(-1.90%) |
Feb 06, 2003 | 7.510 | 7.518 | 7.277 | 7.378 | 1,691,164 | -0.09(-1.25%) |
Feb 05, 2003 | 7.666 | 7.822 | 7.471 | 7.471 | 1,987,459 | -0.20(-2.64%) |
Feb 04, 2003 | 7.783 | 7.861 | 7.666 | 7.674 | 2,200,107 | -0.11(-1.40%) |
Feb 03, 2003 | 7.900 | 7.938 | 7.744 | 7.783 | 1,655,444 | -0.24(-3.01%) |
Jan 31, 2003 | 7.822 | 8.032 | 7.814 | 8.024 | 1,476,846 | +0.18(+2.28%) |
Jan 30, 2003 | 7.861 | 7.900 | 7.791 | 7.845 | 1,515,392 | -0.02(-0.20%) |
Jan 29, 2003 | 8.055 | 8.055 | 7.791 | 7.861 | 2,071,875 | -0.19(-2.42%) |
Jan 28, 2003 | 7.946 | 8.195 | 7.938 | 8.055 | 2,193,683 | +0.09(+1.07%) |
Jan 27, 2003 | 8.561 | 8.654 | 7.915 | 7.970 | 4,989,719 | -0.97(-10.88%) |
Jan 24, 2003 | 9.005 | 9.137 | 8.849 | 8.942 | 1,471,578 | -0.09(-0.95%) |
Jan 23, 2003 | 8.950 | 9.028 | 8.826 | 9.028 | 739,836 | +0.16(+1.75%) |
Jan 22, 2003 | 9.028 | 9.028 | 8.810 | 8.872 | 951,199 | -0.14(-1.55%) |
Jan 21, 2003 | 9.184 | 9.262 | 8.981 | 9.012 | 581,281 | -0.15(-1.61%) |
Jan 17, 2003 | 9.223 | 9.285 | 9.106 | 9.160 | 735,082 | -0.06(-0.68%) |
Jan 16, 2003 | 8.989 | 9.269 | 8.966 | 9.223 | 1,675,746 | +0.19(+2.07%) |
Jan 15, 2003 | 8.989 | 9.044 | 8.826 | 9.036 | 924,345 | +0.00(+0.00%) |
Jan 14, 2003 | 8.872 | 9.036 | 8.833 | 9.036 | 897,363 | +0.19(+2.20%) |
Jan 13, 2003 | 8.756 | 8.904 | 8.756 | 8.841 | 1,783,933 | -0.04(-0.44%) |
Jan 10, 2003 | 8.795 | 8.919 | 8.600 | 8.880 | 1,087,654 | +0.04(+0.44%) |
Jan 09, 2003 | 8.795 | 9.020 | 8.756 | 8.841 | 1,385,876 | +0.01(+0.09%) |
Jan 08, 2003 | 8.756 | 8.872 | 8.717 | 8.833 | 791,103 | +0.08(+0.89%) |
Jan 07, 2003 | 8.771 | 8.857 | 8.647 | 8.756 | 987,690 | -0.09(-1.06%) |
Jan 06, 2003 | 8.927 | 9.020 | 8.795 | 8.849 | 819,756 | -0.10(-1.13%) |
Jan 03, 2003 | 8.872 | 9.020 | 8.841 | 8.950 | 763,478 | +0.00(+0.00%) |
Jan 02, 2003 | 8.732 | 8.950 | 8.678 | 8.950 | 1,061,699 | +0.22(+2.50%) |
Dec 31, 2002 | 8.522 | 8.748 | 8.437 | 8.732 | 849,565 | +0.17(+2.00%) |
Dec 30, 2002 | 8.748 | 8.748 | 8.444 | 8.561 | 963,149 | -0.16(-1.79%) |
Dec 27, 2002 | 8.717 | 8.810 | 8.662 | 8.717 | 778,125 | -0.08(-0.88%) |
Dec 26, 2002 | 8.740 | 8.833 | 8.709 | 8.795 | 669,681 | +0.06(+0.71%) |
Dec 24, 2002 | 8.686 | 8.802 | 8.686 | 8.732 | 396,258 | -0.02(-0.27%) |
Dec 23, 2002 | 8.600 | 8.756 | 8.561 | 8.756 | 1,125,944 | +0.05(+0.54%) |
Dec 20, 2002 | 8.616 | 8.740 | 8.483 | 8.709 | 1,714,678 | +0.09(+1.08%) |
Dec 19, 2002 | 8.328 | 8.616 | 8.328 | 8.616 | 1,638,484 | +0.21(+2.50%) |
Dec 18, 2002 | 8.328 | 8.429 | 8.289 | 8.405 | 884,000 | +0.06(+0.75%) |
Dec 17, 2002 | 8.437 | 8.444 | 8.172 | 8.343 | 1,735,878 | -0.10(-1.20%) |
Dec 16, 2002 | 8.421 | 8.491 | 8.328 | 8.444 | 1,684,611 | +0.02(+0.18%) |
Dec 13, 2002 | 8.413 | 8.475 | 8.250 | 8.429 | 1,721,873 | +0.05(+0.65%) |
Dec 12, 2002 | 8.514 | 8.553 | 8.335 | 8.374 | 1,873,746 | -0.13(-1.56%) |
Dec 11, 2002 | 8.608 | 8.639 | 8.460 | 8.507 | 2,149,354 | -0.09(-1.09%) |
Dec 10, 2002 | 8.662 | 8.732 | 8.569 | 8.600 | 1,736,906 | -0.06(-0.72%) |
Dec 09, 2002 | 8.654 | 8.795 | 8.608 | 8.662 | 2,133,293 | -0.10(-1.15%) |
Dec 06, 2002 | 8.833 | 8.950 | 8.530 | 8.763 | 3,586,112 | -0.54(-5.77%) |
Dec 05, 2002 | 9.277 | 9.324 | 9.137 | 9.300 | 969,959 | +0.10(+1.10%) |
Dec 04, 2002 | 9.044 | 9.370 | 9.044 | 9.199 | 1,269,337 | +0.13(+1.46%) |
Dec 03, 2002 | 9.215 | 9.215 | 8.989 | 9.067 | 1,048,851 | -0.15(-1.60%) |
Dec 02, 2002 | 9.207 | 9.339 | 9.036 | 9.215 | 942,591 | +0.03(+0.34%) |
Nov 29, 2002 | 9.223 | 9.300 | 9.176 | 9.184 | 650,922 | -0.17(-1.83%) |
Nov 27, 2002 | 9.355 | 9.417 | 9.238 | 9.355 | 1,152,926 | +0.08(+0.84%) |
Nov 26, 2002 | 9.308 | 9.363 | 9.075 | 9.277 | 1,637,071 | -0.03(-0.33%) |
Nov 25, 2002 | 9.339 | 9.378 | 9.184 | 9.308 | 1,357,608 | -0.10(-1.08%) |
Nov 22, 2002 | 9.355 | 9.479 | 9.339 | 9.409 | 1,545,458 | -0.09(-0.90%) |
Nov 21, 2002 | 9.581 | 9.651 | 9.479 | 9.495 | 1,299,532 | -0.09(-0.89%) |
Nov 20, 2002 | 9.495 | 9.643 | 9.495 | 9.581 | 794,058 | -0.10(-1.05%) |
Nov 19, 2002 | 9.822 | 9.884 | 9.573 | 9.682 | 941,177 | -0.14(-1.43%) |
Nov 18, 2002 | 9.939 | 10.09 | 9.806 | 9.822 | 1,637,970 | -0.12(-1.17%) |
Nov 15, 2002 | 9.690 | 10.03 | 9.487 | 9.939 | 1,849,462 | +0.22(+2.24%) |
Nov 14, 2002 | 9.417 | 9.721 | 9.370 | 9.721 | 1,490,337 | +0.12(+1.22%) |
Nov 13, 2002 | 8.966 | 9.690 | 8.966 | 9.604 | 3,079,225 | +0.43(+4.67%) |
Nov 12, 2002 | 8.802 | 9.355 | 8.802 | 9.176 | 3,519,041 | +0.45(+5.17%) |
Nov 11, 2002 | 8.468 | 8.787 | 8.413 | 8.725 | 3,242,791 | +0.26(+3.03%) |
Nov 08, 2002 | 8.841 | 8.927 | 8.437 | 8.468 | 1,092,665 | -0.32(-3.63%) |
Nov 07, 2002 | 8.367 | 8.833 | 8.367 | 8.787 | 1,488,153 | +0.42(+5.02%) |
Nov 06, 2002 | 8.468 | 8.483 | 8.367 | 8.367 | 1,388,317 | -0.08(-0.92%) |
Nov 05, 2002 | 8.390 | 8.561 | 8.374 | 8.444 | 2,051,446 | +0.06(+0.74%) |
Nov 04, 2002 | 8.483 | 8.592 | 8.328 | 8.382 | 957,881 | -0.10(-1.19%) |
Nov 01, 2002 | 8.553 | 8.600 | 8.460 | 8.483 | 1,356,452 | -0.13(-1.54%) |
Oct 31, 2002 | 8.577 | 8.678 | 8.398 | 8.616 | 167,034 | +0.09(+1.10%) |
Oct 30, 2002 | 8.592 | 8.654 | 8.367 | 8.522 | 1,063,627 | +0.01(+0.09%) |
Oct 29, 2002 | 8.686 | 8.717 | 8.328 | 8.514 | 729,942 | -0.18(-2.06%) |
Oct 28, 2002 | 8.833 | 8.911 | 8.600 | 8.693 | 633,961 | -0.06(-0.71%) |
Oct 25, 2002 | 8.678 | 8.763 | 8.538 | 8.756 | 718,121 | +0.09(+1.08%) |
Oct 24, 2002 | 8.896 | 8.896 | 8.662 | 8.662 | 1,193,657 | -0.05(-0.54%) |
Oct 23, 2002 | 8.833 | 8.872 | 8.639 | 8.709 | 1,225,394 | +0.11(+1.27%) |
Oct 22, 2002 | 8.935 | 8.950 | 8.546 | 8.600 | 115,639 | -0.32(-3.58%) |
Oct 21, 2002 | 8.763 | 8.950 | 8.732 | 8.919 | 671,737 | +0.16(+1.78%) |
Oct 18, 2002 | 8.701 | 8.849 | 8.639 | 8.763 | 964,434 | +0.12(+1.44%) |
Oct 17, 2002 | 8.639 | 8.717 | 8.530 | 8.639 | 1,256,231 | +0.20(+2.40%) |
Oct 16, 2002 | 8.359 | 8.483 | 8.359 | 8.437 | 888,240 | +0.02(+0.18%) |
Oct 15, 2002 | 8.405 | 8.499 | 8.258 | 8.421 | 1,431,618 | +0.37(+4.54%) |
Oct 14, 2002 | 7.783 | 8.125 | 7.744 | 8.055 | 1,314,822 | +0.27(+3.50%) |
Oct 11, 2002 | 7.783 | 8.172 | 7.744 | 7.783 | 4,743,150 | +0.28(+3.73%) |
Oct 10, 2002 | 7.783 | 7.900 | 7.215 | 7.503 | 4,747,904 | -0.44(-5.49%) |
Oct 09, 2002 | 8.141 | 8.211 | 7.915 | 7.938 | 1,653,132 | -0.23(-2.86%) |
Oct 08, 2002 | 8.016 | 8.242 | 7.938 | 8.172 | 1,433,416 | +0.03(+0.38%) |
Oct 07, 2002 | 8.188 | 8.304 | 8.008 | 8.141 | 1,728,426 | -0.11(-1.32%) |
Oct 04, 2002 | 8.678 | 8.678 | 8.164 | 8.250 | 1,799,608 | -0.32(-3.72%) |
Oct 03, 2002 | 8.818 | 8.950 | 8.569 | 8.569 | 2,206,917 | -0.20(-2.31%) |
Oct 02, 2002 | 9.184 | 9.277 | 8.771 | 8.771 | 1,628,076 | -0.50(-5.37%) |
Oct 01, 2002 | 9.044 | 9.269 | 8.935 | 9.269 | 1,135,580 | +0.22(+2.41%) |
Sep 30, 2002 | 9.005 | 9.121 | 8.888 | 9.051 | 1,638,099 | -0.19(-2.10%) |
Sep 27, 2002 | 9.370 | 9.409 | 9.223 | 9.246 | 1,237,472 | -0.20(-2.14%) |
Sep 26, 2002 | 9.472 | 9.472 | 9.339 | 9.448 | 1,110,140 | -0.02(-0.25%) |
Sep 25, 2002 | 9.495 | 9.534 | 9.355 | 9.472 | 1,478,901 | +0.15(+1.59%) |
Sep 24, 2002 | 9.324 | 9.355 | 9.153 | 9.324 | 1,489,694 | -0.08(-0.83%) |
Sep 23, 2002 | 9.526 | 9.526 | 9.238 | 9.402 | 1,162,306 | -0.08(-0.82%) |
Sep 20, 2002 | 9.184 | 9.651 | 9.121 | 9.479 | 2,190,727 | +0.37(+4.01%) |
Sep 19, 2002 | 9.518 | 9.534 | 9.067 | 9.114 | 1,295,420 | -0.48(-5.03%) |
Sep 18, 2002 | 9.666 | 9.682 | 9.378 | 9.596 | 1,043,583 | -0.07(-0.72%) |
Sep 17, 2002 | 9.651 | 9.760 | 9.511 | 9.666 | 1,913,449 | +0.00(+0.00%) |
Sep 16, 2002 | 9.456 | 9.690 | 9.339 | 9.666 | 1,347,586 | +0.21(+2.22%) |
Sep 13, 2002 | 8.958 | 9.456 | 8.950 | 9.456 | 1,982,191 | +0.49(+5.47%) |
Sep 12, 2002 | 9.145 | 9.184 | 8.950 | 8.966 | 842,241 | -0.26(-2.78%) |
Sep 11, 2002 | 9.199 | 9.332 | 9.160 | 9.223 | 865,241 | +0.08(+0.85%) |
Sep 10, 2002 | 9.028 | 9.176 | 8.896 | 9.145 | 983,578 | +0.12(+1.29%) |
Sep 09, 2002 | 9.106 | 9.184 | 8.927 | 9.028 | 993,729 | -0.08(-0.85%) |
Sep 06, 2002 | 8.974 | 9.106 | 8.795 | 9.106 | 1,662,254 | +0.21(+2.36%) |
Sep 05, 2002 | 9.417 | 9.417 | 8.849 | 8.896 | 3,159,530 | -0.59(-6.23%) |
Sep 04, 2002 | 9.378 | 9.518 | 9.262 | 9.487 | 2,048,748 | -0.17(-1.77%) |