Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.670 | 5.730 | 5.500 | 5.685 | 1,078,018 | +0.03(+0.62%) |
Sep 29, 2003 | 5.800 | 5.875 | 5.440 | 5.650 | 1,306,220 | -0.03(-0.53%) |
Sep 26, 2003 | 5.820 | 5.835 | 5.525 | 5.680 | 1,093,246 | -0.20(-3.40%) |
Sep 25, 2003 | 6.050 | 6.095 | 5.585 | 5.880 | 1,486,402 | -0.20(-3.29%) |
Sep 24, 2003 | 6.440 | 6.430 | 6.080 | 6.080 | 806,580 | -0.36(-5.59%) |
Sep 23, 2003 | 6.300 | 6.490 | 6.195 | 6.440 | 771,834 | +0.28(+4.46%) |
Sep 22, 2003 | 6.335 | 6.350 | 6.120 | 6.165 | 598,462 | -0.25(-3.97%) |
Sep 19, 2003 | 6.555 | 6.575 | 6.360 | 6.420 | 727,224 | -0.08(-1.23%) |
Sep 18, 2003 | 6.320 | 6.530 | 6.270 | 6.500 | 954,400 | +0.17(+2.77%) |
Sep 17, 2003 | 6.250 | 6.370 | 6.155 | 6.325 | 1,058,726 | +0.08(+1.36%) |
Sep 16, 2003 | 6.085 | 6.250 | 6.070 | 6.240 | 1,217,964 | +0.19(+3.14%) |
Sep 15, 2003 | 6.170 | 6.180 | 6.050 | 6.050 | 993,800 | -0.11(-1.71%) |
Sep 12, 2003 | 6.270 | 6.270 | 6.130 | 6.155 | 1,076,000 | -0.11(-1.83%) |
Sep 11, 2003 | 6.340 | 6.435 | 6.140 | 6.270 | 848,600 | -0.06(-0.95%) |
Sep 10, 2003 | 6.725 | 6.775 | 6.310 | 6.330 | 1,210,400 | -0.40(-5.94%) |
Sep 09, 2003 | 6.405 | 6.825 | 6.365 | 6.730 | 1,612,600 | +0.46(+7.34%) |
Sep 08, 2003 | 6.070 | 6.350 | 6.005 | 6.270 | 2,015,400 | +0.26(+4.33%) |
Sep 05, 2003 | 6.215 | 6.215 | 5.960 | 6.010 | 1,232,800 | -0.16(-2.59%) |
Sep 04, 2003 | 6.280 | 6.280 | 6.155 | 6.170 | 865,600 | -0.09(-1.52%) |
Sep 03, 2003 | 6.265 | 6.450 | 6.170 | 6.265 | 607,800 | -0.02(-0.32%) |
Sep 02, 2003 | 6.290 | 6.370 | 6.125 | 6.285 | 1,067,200 | +0.03(+0.40%) |
Aug 29, 2003 | 6.295 | 6.475 | 6.250 | 6.260 | 448,600 | -0.07(-1.11%) |
Aug 28, 2003 | 6.325 | 6.375 | 6.225 | 6.330 | 805,400 | +0.07(+1.04%) |
Aug 27, 2003 | 6.245 | 6.465 | 6.220 | 6.265 | 2,333,000 | +0.08(+1.38%) |
Aug 26, 2003 | 6.745 | 6.890 | 5.925 | 6.180 | 4,266,000 | -1.00(-13.99%) |
Aug 25, 2003 | 7.180 | 7.325 | 7.000 | 7.185 | 333,000 | +0.01(+0.14%) |
Aug 22, 2003 | 7.445 | 7.500 | 7.170 | 7.175 | 467,000 | -0.25(-3.30%) |
Aug 21, 2003 | 7.500 | 7.575 | 7.335 | 7.420 | 681,400 | -0.01(-0.20%) |
Aug 20, 2003 | 7.465 | 7.505 | 7.300 | 7.435 | 400,400 | -0.04(-0.47%) |
Aug 19, 2003 | 7.400 | 7.515 | 7.295 | 7.470 | 445,400 | +0.02(+0.34%) |
Aug 18, 2003 | 6.915 | 7.500 | 6.910 | 7.445 | 582,000 | +0.50(+7.20%) |
Aug 15, 2003 | 7.065 | 7.135 | 6.910 | 6.945 | 166,200 | -0.17(-2.32%) |
Aug 14, 2003 | 6.925 | 7.120 | 6.865 | 7.110 | 244,800 | +0.18(+2.52%) |
Aug 13, 2003 | 7.170 | 7.180 | 6.935 | 6.935 | 383,200 | -0.19(-2.67%) |
Aug 12, 2003 | 6.675 | 7.155 | 6.640 | 7.125 | 811,400 | +0.49(+7.39%) |
Aug 11, 2003 | 6.460 | 6.775 | 6.425 | 6.635 | 400,400 | +0.19(+3.03%) |
Aug 08, 2003 | 6.700 | 6.785 | 6.415 | 6.440 | 324,000 | -0.23(-3.52%) |
Aug 07, 2003 | 6.500 | 6.890 | 6.350 | 6.675 | 621,200 | +0.16(+2.38%) |
Aug 06, 2003 | 6.730 | 6.730 | 6.270 | 6.520 | 1,150,600 | -0.24(-3.48%) |
Aug 05, 2003 | 7.895 | 7.900 | 6.735 | 6.755 | 1,726,000 | -0.50(-6.83%) |
Aug 04, 2003 | 7.300 | 7.370 | 6.940 | 7.250 | 750,600 | -0.09(-1.29%) |
Aug 01, 2003 | 7.560 | 7.610 | 7.335 | 7.345 | 429,800 | -0.25(-3.29%) |
Jul 31, 2003 | 7.540 | 7.655 | 7.520 | 7.595 | 603,000 | +0.00(+0.07%) |
Jul 30, 2003 | 7.720 | 7.800 | 7.500 | 7.590 | 398,400 | -0.21(-2.63%) |
Jul 29, 2003 | 7.760 | 7.895 | 7.500 | 7.795 | 405,000 | +0.03(+0.32%) |
Jul 28, 2003 | 7.350 | 7.990 | 7.325 | 7.770 | 665,600 | +0.41(+5.64%) |
Jul 25, 2003 | 7.160 | 7.385 | 7.060 | 7.355 | 321,000 | +0.20(+2.72%) |
Jul 24, 2003 | 7.375 | 7.695 | 7.125 | 7.160 | 370,400 | -0.26(-3.57%) |
Jul 23, 2003 | 7.450 | 7.580 | 7.145 | 7.425 | 200,200 | -0.00(-0.07%) |
Jul 22, 2003 | 7.340 | 7.475 | 7.225 | 7.430 | 282,800 | +0.10(+1.36%) |
Jul 21, 2003 | 7.510 | 7.510 | 7.205 | 7.330 | 510,400 | -0.20(-2.66%) |
Jul 18, 2003 | 7.505 | 7.645 | 7.410 | 7.530 | 296,200 | +0.03(+0.40%) |
Jul 17, 2003 | 7.730 | 7.765 | 7.430 | 7.500 | 613,800 | -0.25(-3.23%) |
Jul 16, 2003 | 7.965 | 8.000 | 7.740 | 7.750 | 275,000 | -0.17(-2.21%) |
Jul 15, 2003 | 8.060 | 8.100 | 7.755 | 7.925 | 573,800 | -0.10(-1.31%) |
Jul 14, 2003 | 8.150 | 8.250 | 7.950 | 8.030 | 701,200 | +0.09(+1.13%) |
Jul 11, 2003 | 7.740 | 8.040 | 7.755 | 7.940 | 373,418 | +0.19(+2.45%) |
Jul 10, 2003 | 8.000 | 8.075 | 7.680 | 7.750 | 590,400 | -0.16(-2.02%) |
Jul 09, 2003 | 7.730 | 7.910 | 7.600 | 7.910 | 740,600 | +0.17(+2.13%) |
Jul 08, 2003 | 7.385 | 7.835 | 7.375 | 7.745 | 970,600 | +0.28(+3.75%) |
Jul 07, 2003 | 7.170 | 7.500 | 7.075 | 7.465 | 941,000 | +0.37(+5.14%) |
Jul 03, 2003 | 7.005 | 7.150 | 7.000 | 7.100 | 398,200 | -0.01(-0.07%) |
Jul 02, 2003 | 6.645 | 7.130 | 6.640 | 7.105 | 1,284,214 | +0.46(+6.92%) |
Jul 01, 2003 | 6.745 | 6.825 | 6.365 | 6.645 | 1,304,400 | -0.15(-2.21%) |
Jun 30, 2003 | 7.080 | 7.355 | 6.725 | 6.795 | 1,359,886 | -0.32(-4.43%) |
Jun 27, 2003 | 7.410 | 7.590 | 7.110 | 7.110 | 570,600 | -0.27(-3.66%) |
Jun 26, 2003 | 7.320 | 7.500 | 7.215 | 7.380 | 501,000 | +0.14(+1.93%) |
Jun 25, 2003 | 7.080 | 7.465 | 7.000 | 7.240 | 676,800 | +0.19(+2.62%) |
Jun 24, 2003 | 7.035 | 7.210 | 6.915 | 7.055 | 891,600 | +0.00(+0.00%) |
Jun 23, 2003 | 7.590 | 7.700 | 7.040 | 7.055 | 952,400 | -0.53(-6.99%) |
Jun 20, 2003 | 7.250 | 7.725 | 7.250 | 7.585 | 850,400 | +0.26(+3.55%) |
Jun 19, 2003 | 8.060 | 8.245 | 7.300 | 7.325 | 992,600 | -0.78(-9.68%) |
Jun 18, 2003 | 8.335 | 8.370 | 7.950 | 8.110 | 645,800 | -0.34(-3.97%) |
Jun 17, 2003 | 8.510 | 8.600 | 8.350 | 8.445 | 580,000 | -0.05(-0.59%) |
Jun 16, 2003 | 8.630 | 8.630 | 8.215 | 8.495 | 1,278,600 | +0.01(+0.18%) |
Jun 13, 2003 | 9.000 | 9.000 | 8.420 | 8.480 | 676,000 | -0.48(-5.36%) |
Jun 12, 2003 | 8.435 | 8.990 | 8.405 | 8.960 | 1,618,400 | +0.52(+6.10%) |
Jun 11, 2003 | 8.180 | 8.445 | 8.075 | 8.445 | 913,400 | +0.58(+7.37%) |
Jun 10, 2003 | 7.420 | 8.085 | 7.420 | 7.865 | 501,600 | +0.02(+0.19%) |
Jun 09, 2003 | 8.245 | 8.450 | 7.825 | 7.850 | 692,800 | -0.43(-5.19%) |
Jun 06, 2003 | 8.255 | 9.200 | 8.255 | 8.280 | 1,438,600 | -0.18(-2.13%) |
Jun 05, 2003 | 7.690 | 8.480 | 7.690 | 8.460 | 1,241,200 | +0.53(+6.62%) |
Jun 04, 2003 | 7.650 | 7.970 | 7.610 | 7.935 | 556,600 | +0.20(+2.59%) |
Jun 03, 2003 | 7.950 | 7.965 | 7.615 | 7.735 | 605,200 | -0.05(-0.71%) |
Jun 02, 2003 | 7.830 | 8.275 | 7.710 | 7.790 | 1,539,600 | +0.14(+1.83%) |
May 30, 2003 | 7.785 | 7.825 | 7.525 | 7.650 | 539,600 | +0.01(+0.07%) |
May 29, 2003 | 7.890 | 7.900 | 7.190 | 7.645 | 1,085,000 | -0.28(-3.53%) |
May 28, 2003 | 7.860 | 7.990 | 7.660 | 7.925 | 1,333,400 | +0.09(+1.15%) |
May 27, 2003 | 7.245 | 7.890 | 7.225 | 7.835 | 1,592,600 | +0.64(+8.90%) |
May 23, 2003 | 6.720 | 7.240 | 6.705 | 7.195 | 810,400 | +0.48(+7.07%) |
May 22, 2003 | 6.500 | 6.770 | 6.475 | 6.720 | 1,188,400 | +0.22(+3.38%) |
May 21, 2003 | 6.380 | 6.515 | 6.360 | 6.500 | 490,800 | +0.08(+1.25%) |
May 20, 2003 | 6.500 | 6.740 | 6.250 | 6.420 | 676,000 | -0.03(-0.47%) |
May 19, 2003 | 6.630 | 7.010 | 6.400 | 6.450 | 1,087,600 | -0.37(-5.36%) |
May 16, 2003 | 6.945 | 7.050 | 6.750 | 6.815 | 985,000 | -0.21(-2.99%) |
May 15, 2003 | 7.160 | 7.280 | 6.935 | 7.025 | 1,043,400 | -0.17(-2.43%) |
May 14, 2003 | 7.260 | 7.365 | 7.070 | 7.200 | 766,400 | +0.00(+0.00%) |
May 13, 2003 | 6.950 | 7.275 | 6.950 | 7.200 | 822,000 | +0.21(+3.00%) |
May 12, 2003 | 6.790 | 7.175 | 6.685 | 6.990 | 713,600 | +0.19(+2.72%) |
May 09, 2003 | 6.545 | 6.850 | 6.510 | 6.805 | 616,136 | +0.38(+6.00%) |
May 08, 2003 | 6.650 | 6.680 | 6.265 | 6.420 | 1,366,200 | -0.23(-3.46%) |
May 07, 2003 | 6.605 | 6.740 | 6.600 | 6.650 | 711,400 | -0.02(-0.30%) |
May 06, 2003 | 6.180 | 6.725 | 6.140 | 6.670 | 1,700,000 | +0.54(+8.72%) |
May 05, 2003 | 6.325 | 6.475 | 6.080 | 6.135 | 838,400 | -0.19(-3.00%) |
May 02, 2003 | 5.995 | 6.575 | 5.995 | 6.325 | 1,108,600 | +0.34(+5.68%) |
May 01, 2003 | 5.955 | 6.005 | 5.660 | 5.985 | 553,000 | +0.03(+0.42%) |
Apr 30, 2003 | 5.830 | 6.165 | 5.815 | 5.960 | 694,800 | +0.12(+2.14%) |
Apr 29, 2003 | 5.815 | 5.990 | 5.805 | 5.835 | 474,800 | +0.02(+0.34%) |
Apr 28, 2003 | 5.500 | 5.890 | 5.500 | 5.815 | 482,200 | +0.33(+5.92%) |
Apr 25, 2003 | 5.550 | 5.875 | 5.485 | 5.490 | 829,200 | -0.25(-4.44%) |
Apr 24, 2003 | 5.850 | 5.945 | 5.610 | 5.745 | 1,365,600 | -0.12(-2.13%) |
Apr 23, 2003 | 5.500 | 5.870 | 5.500 | 5.870 | 1,151,800 | +0.41(+7.51%) |
Apr 22, 2003 | 5.350 | 5.515 | 5.275 | 5.460 | 486,200 | +0.12(+2.34%) |
Apr 21, 2003 | 5.150 | 5.460 | 5.145 | 5.335 | 572,200 | +0.13(+2.60%) |
Apr 17, 2003 | 5.250 | 5.265 | 5.090 | 5.200 | 860,200 | -0.03(-0.49%) |
Apr 16, 2003 | 5.475 | 5.480 | 5.195 | 5.226 | 352,400 | -0.20(-3.77%) |
Apr 15, 2003 | 5.470 | 5.495 | 5.325 | 5.430 | 386,000 | -0.06(-1.09%) |
Apr 14, 2003 | 5.345 | 5.525 | 5.345 | 5.490 | 317,000 | +0.15(+2.71%) |
Apr 11, 2003 | 5.475 | 5.545 | 5.335 | 5.345 | 496,600 | -0.10(-1.84%) |
Apr 10, 2003 | 5.685 | 5.745 | 5.370 | 5.445 | 1,009,000 | -0.27(-4.81%) |
Apr 09, 2003 | 6.050 | 6.050 | 5.715 | 5.720 | 572,200 | -0.27(-4.51%) |
Apr 08, 2003 | 5.950 | 6.070 | 5.845 | 5.990 | 785,200 | +0.03(+0.50%) |
Apr 07, 2003 | 6.355 | 6.375 | 5.950 | 5.960 | 1,023,600 | -0.12(-1.89%) |
Apr 04, 2003 | 6.200 | 6.345 | 6.060 | 6.075 | 991,400 | -0.14(-2.33%) |
Apr 03, 2003 | 5.830 | 6.220 | 5.670 | 6.220 | 1,367,800 | +0.44(+7.71%) |
Apr 02, 2003 | 5.255 | 5.785 | 5.200 | 5.775 | 1,480,800 | +0.60(+11.49%) |
Apr 01, 2003 | 5.005 | 5.250 | 5.005 | 5.180 | 475,000 | +0.13(+2.56%) |
Mar 31, 2003 | 5.145 | 5.150 | 5.005 | 5.051 | 675,304 | -0.14(-2.69%) |
Mar 28, 2003 | 5.365 | 5.430 | 5.135 | 5.190 | 691,310 | -0.15(-2.90%) |
Mar 27, 2003 | 5.135 | 5.345 | 5.020 | 5.345 | 937,628 | +0.23(+4.50%) |
Mar 26, 2003 | 5.135 | 5.275 | 5.105 | 5.115 | 331,932 | +0.01(+0.20%) |
Mar 25, 2003 | 5.050 | 5.210 | 4.975 | 5.105 | 920,128 | +0.05(+0.99%) |
Mar 24, 2003 | 5.430 | 5.435 | 4.975 | 5.055 | 905,682 | -0.42(-7.67%) |
Mar 21, 2003 | 5.250 | 5.510 | 5.230 | 5.475 | 105,540,000 | +0.26(+4.99%) |
Mar 20, 2003 | 5.130 | 5.225 | 4.975 | 5.215 | 861,438 | +0.10(+2.05%) |
Mar 19, 2003 | 5.225 | 5.225 | 5.110 | 5.110 | 964,166 | -0.01(-0.29%) |
Mar 18, 2003 | 4.880 | 5.125 | 4.845 | 5.125 | 755,246 | +0.33(+6.88%) |
Mar 17, 2003 | 4.665 | 4.825 | 4.620 | 4.795 | 761,180 | +0.17(+3.56%) |
Mar 14, 2003 | 5.090 | 5.100 | 4.630 | 4.630 | 60,400,000 | +0.03(+0.65%) |
Mar 13, 2003 | 4.330 | 4.600 | 4.315 | 4.600 | 575,400 | +0.27(+6.24%) |
Mar 12, 2003 | 4.280 | 4.380 | 4.215 | 4.330 | 654,790 | +0.03(+0.70%) |
Mar 11, 2003 | 4.475 | 4.540 | 4.260 | 4.300 | 359,600 | -0.17(-3.80%) |
Mar 10, 2003 | 4.505 | 4.650 | 4.470 | 4.470 | 492,000 | -0.06(-1.32%) |
Mar 07, 2003 | 4.490 | 4.575 | 4.425 | 4.530 | 791,600 | -0.02(-0.44%) |
Mar 06, 2003 | 4.640 | 4.680 | 4.500 | 4.550 | 522,400 | -0.10(-2.15%) |
Mar 05, 2003 | 4.775 | 4.800 | 4.635 | 4.650 | 586,600 | -0.03(-0.64%) |
Mar 04, 2003 | 4.760 | 4.785 | 4.665 | 4.680 | 571,200 | -0.15(-3.01%) |
Mar 03, 2003 | 4.850 | 5.045 | 4.780 | 4.825 | 1,480,000 | -0.06(-1.33%) |
Feb 28, 2003 | 4.900 | 4.935 | 4.795 | 4.890 | 418,800 | -0.01(-0.20%) |
Feb 27, 2003 | 4.935 | 4.965 | 4.830 | 4.900 | 773,600 | -0.06(-1.21%) |
Feb 26, 2003 | 5.025 | 5.065 | 4.930 | 4.960 | 462,200 | -0.05(-1.00%) |
Feb 25, 2003 | 4.930 | 5.010 | 4.735 | 5.010 | 874,200 | +0.03(+0.60%) |
Feb 24, 2003 | 5.295 | 5.325 | 4.950 | 4.980 | 927,200 | -0.30(-5.77%) |
Feb 21, 2003 | 5.215 | 5.345 | 5.125 | 5.285 | 601,000 | +0.06(+1.15%) |
Feb 20, 2003 | 5.275 | 5.370 | 5.175 | 5.225 | 785,000 | -0.03(-0.57%) |
Feb 19, 2003 | 5.525 | 5.525 | 5.230 | 5.255 | 976,800 | -0.15(-2.69%) |
Feb 18, 2003 | 5.410 | 5.470 | 5.345 | 5.400 | 933,400 | +0.08(+1.50%) |
Feb 14, 2003 | 5.280 | 5.345 | 5.225 | 5.320 | 1,178,200 | +0.04(+0.85%) |
Feb 13, 2003 | 5.360 | 5.385 | 5.200 | 5.275 | 1,240,000 | -0.09(-1.77%) |
Feb 12, 2003 | 5.435 | 5.500 | 5.350 | 5.370 | 639,600 | -0.11(-2.01%) |
Feb 11, 2003 | 5.485 | 5.575 | 5.370 | 5.480 | 883,200 | +0.05(+0.83%) |
Feb 10, 2003 | 5.550 | 5.665 | 5.345 | 5.435 | 917,600 | -0.18(-3.12%) |
Feb 07, 2003 | 5.730 | 5.780 | 5.515 | 5.610 | 813,600 | -0.02(-0.36%) |
Feb 06, 2003 | 5.395 | 5.800 | 5.375 | 5.630 | 1,393,000 | +0.11(+1.99%) |
Feb 05, 2003 | 5.720 | 5.805 | 5.360 | 5.520 | 2,983,000 | -0.36(-6.04%) |
Feb 04, 2003 | 6.195 | 6.205 | 5.275 | 5.875 | 4,242,000 | -0.33(-5.32%) |
Feb 03, 2003 | 6.295 | 6.350 | 6.115 | 6.205 | 649,400 | -0.16(-2.44%) |
Jan 31, 2003 | 6.330 | 6.555 | 6.275 | 6.360 | 683,400 | +0.00(+0.08%) |
Jan 30, 2003 | 6.480 | 6.625 | 6.316 | 6.355 | 807,138 | -0.12(-1.93%) |
Jan 29, 2003 | 6.405 | 6.610 | 6.315 | 6.480 | 1,278,200 | +0.03(+0.39%) |
Jan 28, 2003 | 6.795 | 6.805 | 6.270 | 6.455 | 2,306,600 | -0.29(-4.37%) |
Jan 27, 2003 | 7.285 | 7.285 | 6.690 | 6.750 | 913,200 | -0.54(-7.47%) |
Jan 24, 2003 | 7.560 | 7.570 | 7.165 | 7.295 | 428,800 | -0.26(-3.44%) |
Jan 23, 2003 | 7.610 | 7.840 | 7.240 | 7.555 | 809,800 | -0.07(-0.92%) |
Jan 22, 2003 | 7.465 | 7.725 | 7.320 | 7.625 | 602,200 | +0.14(+1.94%) |
Jan 21, 2003 | 7.675 | 7.690 | 7.220 | 7.480 | 995,800 | -0.22(-2.92%) |
Jan 17, 2003 | 7.800 | 7.825 | 7.595 | 7.705 | 625,800 | -0.16(-2.03%) |
Jan 16, 2003 | 7.530 | 8.160 | 7.475 | 7.865 | 1,006,400 | +0.33(+4.38%) |
Jan 15, 2003 | 7.675 | 7.730 | 7.460 | 7.535 | 458,000 | -0.14(-1.83%) |
Jan 14, 2003 | 7.815 | 7.825 | 7.650 | 7.676 | 562,600 | -0.12(-1.60%) |
Jan 13, 2003 | 7.685 | 7.930 | 7.660 | 7.800 | 481,200 | +0.13(+1.69%) |
Jan 10, 2003 | 7.655 | 7.745 | 7.525 | 7.670 | 709,400 | +0.01(+0.13%) |
Jan 09, 2003 | 7.575 | 7.800 | 7.565 | 7.660 | 625,200 | +0.08(+1.12%) |
Jan 08, 2003 | 7.750 | 7.890 | 7.545 | 7.575 | 702,800 | -0.22(-2.82%) |
Jan 07, 2003 | 8.045 | 8.060 | 7.700 | 7.795 | 1,002,000 | -0.09(-1.20%) |
Jan 06, 2003 | 7.625 | 7.950 | 7.590 | 7.890 | 1,647,600 | +0.35(+4.71%) |
Jan 03, 2003 | 7.555 | 7.800 | 7.485 | 7.535 | 991,200 | +0.03(+0.40%) |
Jan 02, 2003 | 7.335 | 7.585 | 7.235 | 7.505 | 763,000 | +0.21(+2.81%) |
Dec 31, 2002 | 7.175 | 7.595 | 7.130 | 7.300 | 1,349,200 | +0.14(+2.03%) |
Dec 30, 2002 | 7.355 | 7.410 | 6.945 | 7.155 | 1,365,200 | -0.15(-2.05%) |
Dec 27, 2002 | 7.480 | 7.550 | 7.305 | 7.305 | 589,400 | -0.17(-2.27%) |
Dec 26, 2002 | 7.595 | 7.695 | 7.460 | 7.475 | 551,800 | -0.11(-1.45%) |
Dec 24, 2002 | 7.680 | 7.830 | 7.535 | 7.585 | 332,800 | -0.08(-1.04%) |
Dec 23, 2002 | 7.570 | 7.875 | 7.510 | 7.665 | 750,800 | +0.01(+0.13%) |
Dec 20, 2002 | 7.570 | 7.795 | 7.510 | 7.655 | 678,000 | +0.03(+0.39%) |
Dec 19, 2002 | 7.675 | 8.040 | 7.530 | 7.625 | 974,600 | -0.08(-0.97%) |
Dec 18, 2002 | 7.855 | 7.885 | 7.575 | 7.700 | 674,800 | -0.13(-1.72%) |
Dec 17, 2002 | 7.870 | 8.005 | 7.760 | 7.835 | 525,000 | -0.04(-0.44%) |
Dec 16, 2002 | 7.945 | 8.055 | 7.635 | 7.870 | 1,341,600 | -0.11(-1.38%) |
Dec 13, 2002 | 8.200 | 8.200 | 7.950 | 7.980 | 759,000 | -0.22(-2.74%) |
Dec 12, 2002 | 8.155 | 8.335 | 8.015 | 8.205 | 670,400 | +0.07(+0.92%) |
Dec 11, 2002 | 7.935 | 8.300 | 7.920 | 8.130 | 713,600 | +0.09(+1.06%) |
Dec 10, 2002 | 8.295 | 8.430 | 7.950 | 8.045 | 1,840,400 | -0.36(-4.23%) |
Dec 09, 2002 | 8.415 | 8.780 | 8.375 | 8.400 | 1,676,200 | -0.12(-1.41%) |
Dec 06, 2002 | 8.680 | 8.695 | 8.330 | 8.520 | 1,544,200 | -0.11(-1.22%) |
Dec 05, 2002 | 8.880 | 9.055 | 8.530 | 8.625 | 1,194,800 | -0.24(-2.70%) |
Dec 04, 2002 | 9.535 | 9.540 | 8.825 | 8.864 | 1,289,800 | -0.70(-7.28%) |
Dec 03, 2002 | 9.565 | 9.675 | 9.425 | 9.560 | 893,600 | -0.06(-0.62%) |
Dec 02, 2002 | 9.515 | 9.740 | 9.450 | 9.620 | 1,021,800 | +0.11(+1.16%) |
Nov 29, 2002 | 9.575 | 9.625 | 9.500 | 9.510 | 326,000 | -0.03(-0.26%) |
Nov 27, 2002 | 9.285 | 9.625 | 9.160 | 9.535 | 1,181,800 | +0.43(+4.67%) |
Nov 26, 2002 | 9.555 | 9.605 | 9.000 | 9.110 | 1,882,200 | -0.41(-4.26%) |
Nov 25, 2002 | 9.425 | 9.675 | 9.410 | 9.515 | 2,090,600 | +0.16(+1.71%) |
Nov 22, 2002 | 9.995 | 10.18 | 9.325 | 9.355 | 6,167,600 | -1.34(-12.53%) |
Nov 21, 2002 | 10.46 | 10.82 | 10.22 | 10.70 | 2,093,000 | +0.22(+2.15%) |
Nov 20, 2002 | 9.830 | 10.48 | 9.825 | 10.47 | 1,326,000 | +0.66(+6.67%) |
Nov 19, 2002 | 9.780 | 9.860 | 9.685 | 9.815 | 1,581,400 | -0.01(-0.05%) |
Nov 18, 2002 | 9.755 | 9.910 | 9.450 | 9.820 | 1,475,400 | +0.36(+3.81%) |
Nov 15, 2002 | 9.350 | 9.500 | 9.200 | 9.460 | 985,600 | +0.15(+1.56%) |
Nov 14, 2002 | 8.820 | 9.325 | 8.800 | 9.315 | 765,600 | +0.51(+5.85%) |
Nov 13, 2002 | 8.840 | 8.890 | 8.690 | 8.800 | 926,600 | -0.13(-1.46%) |
Nov 12, 2002 | 8.800 | 8.995 | 8.710 | 8.930 | 724,400 | +0.13(+1.53%) |
Nov 11, 2002 | 8.915 | 9.075 | 8.690 | 8.795 | 801,400 | -0.15(-1.68%) |
Nov 08, 2002 | 9.250 | 9.420 | 8.825 | 8.945 | 845,200 | -0.29(-3.14%) |
Nov 07, 2002 | 9.215 | 9.640 | 9.090 | 9.235 | 1,402,600 | +0.02(+0.27%) |
Nov 06, 2002 | 9.320 | 9.530 | 9.060 | 9.210 | 1,464,200 | -0.21(-2.23%) |
Nov 05, 2002 | 9.210 | 9.600 | 9.035 | 9.420 | 1,571,800 | +0.21(+2.34%) |
Nov 04, 2002 | 9.055 | 9.635 | 9.050 | 9.205 | 1,307,600 | +0.16(+1.77%) |
Nov 01, 2002 | 9.030 | 9.120 | 8.790 | 9.045 | 1,120,200 | +0.02(+0.17%) |
Oct 31, 2002 | 9.330 | 9.740 | 9.020 | 9.030 | 2,832,968 | -0.32(-3.42%) |
Oct 30, 2002 | 9.005 | 9.845 | 8.920 | 9.350 | 3,283,400 | +0.38(+4.24%) |
Oct 29, 2002 | 8.675 | 9.000 | 8.490 | 8.970 | 1,662,400 | +0.48(+5.65%) |
Oct 28, 2002 | 8.680 | 8.850 | 8.400 | 8.490 | 633,200 | -0.11(-1.22%) |
Oct 25, 2002 | 8.375 | 8.550 | 8.200 | 8.595 | 630,000 | +0.33(+3.98%) |
Oct 24, 2002 | 8.755 | 8.925 | 8.220 | 8.266 | 851,388 | -0.39(-4.55%) |
Oct 23, 2002 | 8.680 | 8.715 | 8.285 | 8.660 | 838,558 | -0.03(-0.29%) |
Oct 22, 2002 | 8.970 | 9.125 | 8.565 | 8.685 | 903,800 | -0.29(-3.18%) |
Oct 21, 2002 | 8.245 | 9.000 | 8.245 | 8.970 | 1,081,000 | +0.04(+0.39%) |
Oct 18, 2002 | 9.150 | 9.355 | 8.780 | 8.935 | 659,578 | -0.22(-2.36%) |
Oct 17, 2002 | 9.100 | 9.385 | 8.955 | 9.150 | 1,041,918 | +0.30(+3.40%) |
Oct 16, 2002 | 8.790 | 9.230 | 8.625 | 8.850 | 1,006,192 | +0.06(+0.68%) |
Oct 15, 2002 | 8.740 | 9.330 | 8.740 | 8.790 | 2,523,252 | +0.37(+4.39%) |
Oct 14, 2002 | 7.660 | 8.550 | 7.460 | 8.420 | 1,810,600 | +0.79(+10.28%) |
Oct 11, 2002 | 7.475 | 7.700 | 7.350 | 7.635 | 1,287,600 | +0.34(+4.73%) |
Oct 10, 2002 | 6.930 | 7.445 | 6.685 | 7.290 | 1,247,200 | +0.39(+5.65%) |
Oct 09, 2002 | 7.230 | 7.375 | 6.900 | 6.900 | 859,200 | -0.36(-5.02%) |
Oct 08, 2002 | 7.200 | 7.565 | 6.955 | 7.265 | 947,400 | +0.08(+1.18%) |
Oct 07, 2002 | 7.155 | 7.600 | 7.050 | 7.180 | 1,070,200 | +0.02(+0.35%) |
Oct 04, 2002 | 7.650 | 7.825 | 7.150 | 7.155 | 1,004,200 | -0.48(-6.35%) |
Oct 03, 2002 | 7.730 | 8.088 | 7.570 | 7.640 | 909,400 | -0.11(-1.42%) |
Oct 02, 2002 | 7.920 | 8.435 | 7.730 | 7.750 | 1,479,600 | -0.21(-2.58%) |