Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.472 | 8.507 | 8.380 | 8.396 | 6,215,170 | -0.02(-0.25%) |
Jun 27, 2003 | 8.429 | 8.541 | 8.406 | 8.417 | 7,532,484 | -0.01(-0.15%) |
Jun 26, 2003 | 8.463 | 8.583 | 8.371 | 8.429 | 13,822,727 | -0.07(-0.81%) |
Jun 25, 2003 | 8.436 | 8.595 | 8.375 | 8.498 | 11,203,681 | +0.11(+1.37%) |
Jun 24, 2003 | 8.295 | 8.435 | 8.278 | 8.384 | 8,999,943 | +0.04(+0.53%) |
Jun 23, 2003 | 8.343 | 8.444 | 8.159 | 8.339 | 5,740,371 | -0.00(-0.04%) |
Jun 20, 2003 | 8.447 | 8.542 | 8.339 | 8.343 | 11,956,108 | -0.10(-1.23%) |
Jun 19, 2003 | 8.338 | 8.558 | 8.285 | 8.447 | 7,304,716 | +0.11(+1.31%) |
Jun 18, 2003 | 8.385 | 8.459 | 8.272 | 8.338 | 9,949,825 | -0.05(-0.57%) |
Jun 17, 2003 | 8.481 | 8.595 | 8.311 | 8.385 | 8,446,388 | -0.10(-1.12%) |
Jun 16, 2003 | 8.505 | 8.666 | 8.361 | 8.481 | 10,256,632 | -0.02(-0.29%) |
Jun 13, 2003 | 8.710 | 8.712 | 8.445 | 8.505 | 7,518,602 | -0.20(-2.35%) |
Jun 12, 2003 | 8.786 | 8.851 | 8.599 | 8.710 | 10,490,632 | -0.08(-0.86%) |
Jun 11, 2003 | 8.553 | 8.795 | 8.456 | 8.786 | 11,634,003 | +0.30(+3.49%) |
Jun 10, 2003 | 8.445 | 8.553 | 8.419 | 8.489 | 9,120,626 | +0.08(+0.97%) |
Jun 09, 2003 | 8.331 | 8.442 | 8.285 | 8.408 | 7,961,390 | +0.05(+0.55%) |
Jun 06, 2003 | 8.306 | 8.436 | 8.306 | 8.362 | 10,289,777 | +0.01(+0.06%) |
Jun 05, 2003 | 8.225 | 8.375 | 8.223 | 8.357 | 11,259,490 | +0.03(+0.40%) |
Jun 04, 2003 | 8.163 | 8.403 | 8.154 | 8.324 | 27,548,850 | -0.13(-1.54%) |
Jun 03, 2003 | 8.535 | 8.535 | 8.385 | 8.454 | 8,067,341 | -0.08(-0.95%) |
Jun 02, 2003 | 8.548 | 8.604 | 8.436 | 8.535 | 7,958,557 | -0.05(-0.53%) |
May 30, 2003 | 8.350 | 8.648 | 8.274 | 8.581 | 8,850,647 | +0.23(+2.77%) |
May 29, 2003 | 8.419 | 8.428 | 8.320 | 8.350 | 8,508,429 | -0.08(-0.98%) |
May 28, 2003 | 8.548 | 8.578 | 8.394 | 8.433 | 8,278,961 | -0.11(-1.34%) |
May 27, 2003 | 8.216 | 8.560 | 8.216 | 8.548 | 10,031,697 | +0.22(+2.65%) |
May 23, 2003 | 8.318 | 8.362 | 8.163 | 8.327 | 5,844,906 | +0.01(+0.11%) |
May 22, 2003 | 8.339 | 8.417 | 8.304 | 8.318 | 7,971,588 | -0.07(-0.78%) |
May 21, 2003 | 8.128 | 8.472 | 8.122 | 8.384 | 10,590,634 | +0.22(+2.64%) |
May 20, 2003 | 8.253 | 8.281 | 8.101 | 8.168 | 11,403,403 | -0.12(-1.43%) |
May 19, 2003 | 8.322 | 8.364 | 8.269 | 8.286 | 9,976,455 | -0.08(-0.95%) |
May 16, 2003 | 8.276 | 8.385 | 8.191 | 8.366 | 9,973,622 | +0.09(+1.11%) |
May 15, 2003 | 8.271 | 8.315 | 8.182 | 8.274 | 8,121,733 | +0.01(+0.06%) |
May 14, 2003 | 8.115 | 8.339 | 8.050 | 8.269 | 11,927,495 | +0.16(+1.96%) |
May 13, 2003 | 8.032 | 8.121 | 7.944 | 8.110 | 8,763,676 | +0.08(+0.97%) |
May 12, 2003 | 7.916 | 8.110 | 7.884 | 8.032 | 8,598,800 | +0.09(+1.18%) |
May 09, 2003 | 7.889 | 7.992 | 7.766 | 7.939 | 6,236,700 | +0.10(+1.26%) |
May 08, 2003 | 7.942 | 7.965 | 7.766 | 7.840 | 11,387,821 | -0.12(-1.46%) |
May 07, 2003 | 7.891 | 8.023 | 7.806 | 7.956 | 11,355,526 | +0.07(+0.83%) |
May 06, 2003 | 7.706 | 7.933 | 7.690 | 7.891 | 10,716,133 | +0.19(+2.40%) |
May 05, 2003 | 7.640 | 7.761 | 7.626 | 7.706 | 8,034,196 | +0.05(+0.62%) |
May 02, 2003 | 7.517 | 7.681 | 7.475 | 7.658 | 8,773,025 | +0.22(+2.99%) |
May 01, 2003 | 7.466 | 7.498 | 7.376 | 7.436 | 6,923,686 | +0.04(+0.48%) |
Apr 30, 2003 | 7.307 | 7.492 | 7.284 | 7.400 | 9,342,444 | +0.11(+1.53%) |
Apr 29, 2003 | 7.369 | 7.418 | 7.217 | 7.289 | 6,548,889 | -0.08(-1.08%) |
Apr 28, 2003 | 7.307 | 7.457 | 7.270 | 7.369 | 10,533,692 | +0.04(+0.58%) |
Apr 25, 2003 | 7.388 | 7.413 | 7.249 | 7.326 | 7,854,871 | -0.06(-0.84%) |
Apr 24, 2003 | 7.353 | 7.404 | 7.307 | 7.388 | 11,998,318 | +0.04(+0.48%) |
Apr 23, 2003 | 7.173 | 7.386 | 7.002 | 7.353 | 18,726,250 | +0.36(+5.10%) |
Apr 22, 2003 | 6.919 | 7.033 | 6.830 | 6.996 | 6,822,267 | +0.07(+0.94%) |
Apr 21, 2003 | 6.864 | 6.993 | 6.830 | 6.931 | 7,080,631 | +0.07(+1.00%) |
Apr 17, 2003 | 6.585 | 6.883 | 6.534 | 6.862 | 7,684,045 | +0.26(+3.93%) |
Apr 16, 2003 | 6.682 | 6.777 | 6.580 | 6.603 | 8,994,843 | -0.06(-0.93%) |
Apr 15, 2003 | 6.866 | 6.905 | 6.631 | 6.664 | 6,123,383 | -0.10(-1.54%) |
Apr 14, 2003 | 6.368 | 6.774 | 6.368 | 6.769 | 6,385,146 | +0.05(+0.74%) |
Apr 11, 2003 | 6.837 | 6.837 | 6.661 | 6.719 | 10,328,305 | -0.12(-1.73%) |
Apr 10, 2003 | 6.769 | 6.869 | 6.709 | 6.837 | 11,164,870 | +0.18(+2.76%) |
Apr 09, 2003 | 6.668 | 6.707 | 6.612 | 6.654 | 6,222,252 | +0.03(+0.43%) |
Apr 08, 2003 | 6.652 | 6.672 | 6.587 | 6.626 | 6,009,782 | -0.03(-0.40%) |
Apr 07, 2003 | 6.657 | 6.698 | 6.594 | 6.652 | 10,028,864 | -0.01(-0.08%) |
Apr 04, 2003 | 6.682 | 6.732 | 6.613 | 6.657 | 8,401,344 | -0.02(-0.32%) |
Apr 03, 2003 | 6.767 | 6.792 | 6.654 | 6.679 | 7,411,234 | -0.09(-1.30%) |
Apr 02, 2003 | 6.839 | 6.839 | 6.689 | 6.767 | 9,034,788 | -0.07(-1.06%) |
Apr 01, 2003 | 6.724 | 6.882 | 6.698 | 6.839 | 9,667,098 | +0.13(+1.95%) |
Mar 31, 2003 | 6.647 | 6.875 | 6.647 | 6.709 | 7,659,682 | -0.18(-2.61%) |
Mar 28, 2003 | 6.781 | 6.927 | 6.781 | 6.889 | 6,198,172 | +0.11(+1.61%) |
Mar 27, 2003 | 6.724 | 6.882 | 6.712 | 6.779 | 8,612,398 | +0.05(+0.81%) |
Mar 26, 2003 | 6.742 | 6.814 | 6.636 | 6.724 | 10,885,543 | -0.02(-0.26%) |
Mar 25, 2003 | 6.733 | 6.864 | 6.696 | 6.742 | 8,557,155 | +0.03(+0.39%) |
Mar 24, 2003 | 6.869 | 6.991 | 6.689 | 6.716 | 7,614,072 | -0.15(-2.24%) |
Mar 21, 2003 | 7.051 | 7.069 | 6.852 | 6.869 | 10,312,724 | -0.18(-2.55%) |
Mar 20, 2003 | 6.857 | 7.145 | 6.806 | 7.049 | 11,256,090 | +0.11(+1.65%) |
Mar 19, 2003 | 6.972 | 7.085 | 6.866 | 6.935 | 9,706,476 | -0.04(-0.53%) |
Mar 18, 2003 | 6.721 | 7.010 | 6.663 | 6.972 | 16,114,002 | +0.25(+3.73%) |
Mar 17, 2003 | 6.656 | 6.769 | 6.583 | 6.721 | 10,531,143 | +0.07(+0.98%) |
Mar 14, 2003 | 6.702 | 6.774 | 6.619 | 6.656 | 10,847,581 | -0.05(-0.68%) |
Mar 13, 2003 | 6.724 | 6.735 | 6.574 | 6.702 | 9,957,474 | +0.08(+1.20%) |
Mar 12, 2003 | 6.698 | 6.698 | 6.506 | 6.622 | 11,545,616 | -0.09(-1.32%) |
Mar 11, 2003 | 6.883 | 6.970 | 6.700 | 6.710 | 8,980,396 | -0.18(-2.64%) |
Mar 10, 2003 | 7.175 | 7.183 | 6.859 | 6.892 | 7,537,300 | -0.19(-2.72%) |
Mar 07, 2003 | 7.104 | 7.229 | 6.980 | 7.085 | 8,544,407 | -0.14(-2.00%) |
Mar 06, 2003 | 7.060 | 7.231 | 7.060 | 7.229 | 7,886,034 | +0.14(+1.97%) |
Mar 05, 2003 | 7.134 | 7.192 | 7.016 | 7.090 | 8,311,540 | -0.06(-0.81%) |
Mar 04, 2003 | 7.116 | 7.252 | 7.116 | 7.148 | 12,580,203 | -0.15(-2.06%) |
Mar 03, 2003 | 7.318 | 7.386 | 7.245 | 7.298 | 10,183,825 | -0.05(-0.62%) |
Feb 28, 2003 | 7.245 | 7.406 | 7.219 | 7.344 | 13,741,138 | +0.13(+1.84%) |
Feb 27, 2003 | 7.333 | 7.386 | 7.160 | 7.212 | 10,896,591 | -0.12(-1.66%) |
Feb 26, 2003 | 7.201 | 7.434 | 7.159 | 7.333 | 12,858,397 | +0.13(+1.84%) |
Feb 25, 2003 | 7.483 | 7.586 | 7.129 | 7.201 | 23,020,124 | -0.26(-3.55%) |
Feb 24, 2003 | 7.404 | 7.501 | 7.370 | 7.466 | 11,016,707 | +0.06(+0.83%) |
Feb 21, 2003 | 7.254 | 7.445 | 7.213 | 7.404 | 14,557,023 | +0.25(+3.55%) |
Feb 20, 2003 | 7.033 | 7.178 | 7.021 | 7.150 | 9,635,936 | +0.12(+1.68%) |
Feb 19, 2003 | 6.998 | 7.070 | 6.947 | 7.032 | 8,194,823 | +0.04(+0.53%) |
Feb 18, 2003 | 6.837 | 7.053 | 6.813 | 6.995 | 8,911,839 | +0.13(+1.93%) |
Feb 14, 2003 | 6.885 | 6.885 | 6.707 | 6.862 | 5,682,295 | +0.16(+2.40%) |
Feb 13, 2003 | 6.733 | 6.813 | 6.633 | 6.702 | 7,660,249 | -0.07(-1.04%) |
Feb 12, 2003 | 6.839 | 6.897 | 6.751 | 6.772 | 8,277,545 | -0.11(-1.62%) |
Feb 11, 2003 | 6.896 | 6.972 | 6.814 | 6.883 | 11,321,814 | -0.01(-0.15%) |
Feb 10, 2003 | 6.680 | 6.896 | 6.643 | 6.894 | 8,990,594 | +0.27(+4.10%) |
Feb 07, 2003 | 6.733 | 6.784 | 6.592 | 6.622 | 6,531,892 | -0.12(-1.83%) |
Feb 06, 2003 | 6.716 | 6.797 | 6.634 | 6.746 | 7,744,953 | +0.02(+0.29%) |
Feb 05, 2003 | 6.859 | 6.920 | 6.702 | 6.726 | 9,029,689 | -0.04(-0.52%) |
Feb 04, 2003 | 6.654 | 6.776 | 6.530 | 6.762 | 8,590,584 | +0.11(+1.65%) |
Feb 03, 2003 | 6.656 | 6.740 | 6.582 | 6.652 | 7,294,517 | -0.00(-0.03%) |
Jan 31, 2003 | 6.513 | 6.710 | 6.481 | 6.654 | 8,600,216 | +0.10(+1.59%) |
Jan 30, 2003 | 6.760 | 6.809 | 6.539 | 6.550 | 9,586,643 | -0.10(-1.46%) |
Jan 29, 2003 | 6.469 | 6.730 | 6.354 | 6.647 | 10,611,598 | +0.18(+2.78%) |
Jan 28, 2003 | 6.380 | 6.530 | 6.380 | 6.467 | 8,714,666 | +0.10(+1.58%) |
Jan 27, 2003 | 6.592 | 6.592 | 6.304 | 6.366 | 15,630,421 | -0.23(-3.45%) |
Jan 24, 2003 | 6.788 | 6.814 | 6.548 | 6.594 | 10,277,312 | -0.19(-2.83%) |
Jan 23, 2003 | 6.719 | 6.871 | 6.580 | 6.786 | 14,498,948 | +0.07(+1.02%) |
Jan 22, 2003 | 6.513 | 6.846 | 6.287 | 6.717 | 30,309,544 | -0.12(-1.78%) |
Jan 21, 2003 | 7.187 | 7.187 | 6.795 | 6.839 | 12,479,634 | -0.35(-4.81%) |
Jan 17, 2003 | 7.342 | 7.356 | 7.160 | 7.185 | 8,222,869 | -0.20(-2.77%) |
Jan 16, 2003 | 7.342 | 7.413 | 7.332 | 7.390 | 8,906,173 | +0.10(+1.38%) |
Jan 15, 2003 | 7.227 | 7.363 | 7.219 | 7.289 | 11,570,262 | +0.08(+1.05%) |
Jan 14, 2003 | 7.272 | 7.351 | 7.150 | 7.213 | 8,784,923 | -0.07(-0.90%) |
Jan 13, 2003 | 7.346 | 7.348 | 7.238 | 7.279 | 6,930,485 | -0.09(-1.27%) |
Jan 10, 2003 | 7.386 | 7.466 | 7.289 | 7.372 | 7,082,331 | -0.01(-0.17%) |
Jan 09, 2003 | 7.280 | 7.427 | 7.265 | 7.385 | 8,710,984 | +0.13(+1.80%) |
Jan 08, 2003 | 7.148 | 7.277 | 7.146 | 7.254 | 10,588,085 | +0.07(+0.98%) |
Jan 07, 2003 | 7.485 | 7.485 | 7.159 | 7.183 | 8,520,611 | -0.30(-4.01%) |
Jan 06, 2003 | 7.494 | 7.528 | 7.411 | 7.483 | 7,975,837 | -0.07(-0.93%) |
Jan 03, 2003 | 7.563 | 7.648 | 7.517 | 7.554 | 5,101,261 | -0.05(-0.70%) |
Jan 02, 2003 | 7.466 | 7.619 | 7.362 | 7.607 | 6,284,010 | +0.18(+2.40%) |
Dec 31, 2002 | 7.363 | 7.429 | 7.282 | 7.429 | 5,323,363 | +0.07(+0.89%) |
Dec 30, 2002 | 7.443 | 7.489 | 7.307 | 7.363 | 6,476,083 | -0.04(-0.48%) |
Dec 27, 2002 | 7.513 | 7.596 | 7.363 | 7.399 | 4,272,628 | -0.15(-1.94%) |
Dec 26, 2002 | 7.563 | 7.702 | 7.526 | 7.545 | 3,024,721 | -0.05(-0.65%) |
Dec 24, 2002 | 7.667 | 7.718 | 7.580 | 7.595 | 2,557,571 | -0.13(-1.67%) |
Dec 23, 2002 | 7.766 | 7.769 | 7.628 | 7.723 | 5,881,167 | -0.01(-0.14%) |
Dec 20, 2002 | 7.669 | 7.734 | 7.609 | 7.734 | 11,805,679 | +0.13(+1.77%) |
Dec 19, 2002 | 7.625 | 7.713 | 7.559 | 7.600 | 8,632,228 | -0.08(-1.01%) |
Dec 18, 2002 | 7.801 | 7.859 | 7.600 | 7.678 | 7,589,709 | -0.18(-2.29%) |
Dec 17, 2002 | 7.997 | 7.997 | 7.829 | 7.858 | 4,868,961 | -0.14(-1.72%) |
Dec 16, 2002 | 7.815 | 7.995 | 7.775 | 7.995 | 6,089,388 | +0.20(+2.54%) |
Dec 13, 2002 | 7.889 | 8.011 | 7.783 | 7.798 | 6,515,178 | -0.17(-2.11%) |
Dec 12, 2002 | 7.916 | 7.995 | 7.852 | 7.965 | 11,014,441 | +0.05(+0.60%) |
Dec 11, 2002 | 7.944 | 7.946 | 7.739 | 7.918 | 10,997,160 | -0.09(-1.12%) |
Dec 10, 2002 | 7.946 | 8.085 | 7.873 | 8.008 | 8,825,151 | +0.06(+0.80%) |
Dec 09, 2002 | 8.212 | 8.242 | 7.937 | 7.944 | 9,048,952 | -0.21(-2.53%) |
Dec 06, 2002 | 7.918 | 8.260 | 7.918 | 8.151 | 7,001,025 | +0.09(+1.14%) |
Dec 05, 2002 | 7.974 | 8.151 | 7.974 | 8.059 | 8,750,928 | +0.09(+1.08%) |
Dec 04, 2002 | 8.085 | 8.085 | 7.859 | 7.972 | 9,773,900 | -0.11(-1.38%) |
Dec 03, 2002 | 8.140 | 8.269 | 8.050 | 8.084 | 11,703,410 | -0.05(-0.67%) |
Dec 02, 2002 | 7.898 | 8.198 | 7.824 | 8.138 | 9,372,757 | +0.33(+4.20%) |
Nov 29, 2002 | 7.704 | 7.854 | 7.695 | 7.810 | 3,439,463 | +0.14(+1.84%) |
Nov 27, 2002 | 7.510 | 7.688 | 7.446 | 7.669 | 5,008,907 | +0.25(+3.40%) |
Nov 26, 2002 | 7.545 | 7.572 | 7.395 | 7.416 | 7,844,389 | -0.19(-2.55%) |
Nov 25, 2002 | 7.663 | 7.663 | 7.499 | 7.610 | 6,982,895 | -0.07(-0.87%) |
Nov 22, 2002 | 7.836 | 7.843 | 7.589 | 7.678 | 8,089,721 | -0.07(-0.87%) |
Nov 21, 2002 | 7.503 | 7.812 | 7.503 | 7.745 | 11,118,126 | +0.24(+3.25%) |
Nov 20, 2002 | 7.339 | 7.554 | 7.339 | 7.501 | 16,180,576 | +0.16(+2.24%) |
Nov 19, 2002 | 7.325 | 7.469 | 7.293 | 7.337 | 4,980,861 | -0.03(-0.43%) |
Nov 18, 2002 | 7.416 | 7.483 | 7.236 | 7.369 | 4,721,365 | -0.02(-0.26%) |
Nov 15, 2002 | 7.245 | 7.413 | 7.166 | 7.388 | 6,048,877 | +0.10(+1.31%) |
Nov 14, 2002 | 6.989 | 7.333 | 6.989 | 7.293 | 9,046,403 | +0.31(+4.37%) |
Nov 13, 2002 | 7.219 | 7.393 | 6.862 | 6.987 | 12,873,694 | -0.21(-2.92%) |
Nov 12, 2002 | 7.298 | 7.333 | 7.148 | 7.197 | 5,299,000 | -0.02(-0.34%) |
Nov 11, 2002 | 7.369 | 7.478 | 7.167 | 7.222 | 6,003,550 | -0.21(-2.87%) |
Nov 08, 2002 | 7.482 | 7.533 | 7.353 | 7.436 | 6,590,250 | -0.01(-0.19%) |
Nov 07, 2002 | 7.610 | 7.713 | 7.423 | 7.450 | 9,086,347 | -0.19(-2.47%) |
Nov 06, 2002 | 7.528 | 7.674 | 7.475 | 7.639 | 16,610,049 | +0.22(+2.93%) |
Nov 05, 2002 | 7.175 | 7.422 | 7.134 | 7.422 | 9,157,171 | +0.16(+2.26%) |
Nov 04, 2002 | 7.408 | 7.519 | 7.203 | 7.258 | 9,490,607 | -0.15(-2.00%) |
Nov 01, 2002 | 7.044 | 7.475 | 7.009 | 7.406 | 9,294,851 | +0.33(+4.61%) |
Oct 31, 2002 | 7.187 | 7.342 | 7.062 | 7.079 | 7,236,442 | -0.11(-1.47%) |
Oct 30, 2002 | 6.883 | 7.254 | 6.873 | 7.185 | 9,606,757 | +0.38(+5.58%) |
Oct 29, 2002 | 6.982 | 7.021 | 6.709 | 6.806 | 11,233,143 | -0.17(-2.50%) |
Oct 28, 2002 | 7.025 | 7.180 | 6.839 | 6.980 | 11,447,313 | -0.01(-0.15%) |
Oct 25, 2002 | 7.254 | 7.254 | 6.906 | 6.991 | 9,647,268 | -0.28(-3.79%) |
Oct 24, 2002 | 7.669 | 7.669 | 7.190 | 7.266 | 12,707,685 | -0.30(-3.94%) |
Oct 23, 2002 | 7.113 | 7.589 | 7.088 | 7.565 | 14,390,163 | +0.43(+6.09%) |
Oct 22, 2002 | 7.060 | 7.220 | 7.026 | 7.130 | 13,470,593 | +0.06(+0.82%) |
Oct 21, 2002 | 7.060 | 7.111 | 6.993 | 7.072 | 11,219,262 | -0.11(-1.52%) |
Oct 18, 2002 | 6.883 | 7.236 | 6.883 | 7.182 | 19,050,904 | +0.53(+7.93%) |
Oct 17, 2002 | 6.724 | 6.890 | 6.548 | 6.654 | 11,500,289 | -0.01(-0.21%) |
Oct 16, 2002 | 6.899 | 6.935 | 6.642 | 6.668 | 8,991,161 | -0.23(-3.35%) |
Oct 15, 2002 | 6.830 | 6.901 | 6.656 | 6.899 | 10,687,804 | +0.27(+4.02%) |
Oct 14, 2002 | 6.474 | 6.654 | 6.379 | 6.633 | 5,744,337 | +0.16(+2.48%) |
Oct 11, 2002 | 6.253 | 6.518 | 6.181 | 6.472 | 8,827,700 | +0.28(+4.56%) |
Oct 10, 2002 | 6.027 | 6.197 | 5.895 | 6.190 | 11,492,073 | +0.14(+2.33%) |
Oct 09, 2002 | 6.255 | 6.460 | 6.019 | 6.048 | 11,227,477 | -0.34(-5.36%) |
Oct 08, 2002 | 6.433 | 6.574 | 6.230 | 6.391 | 9,433,665 | -0.12(-1.82%) |
Oct 07, 2002 | 6.562 | 6.682 | 6.469 | 6.509 | 7,685,745 | -0.05(-0.78%) |
Oct 04, 2002 | 6.813 | 6.901 | 6.467 | 6.560 | 10,504,513 | -0.33(-4.81%) |
Oct 03, 2002 | 6.920 | 7.159 | 6.806 | 6.892 | 6,965,614 | -0.03(-0.41%) |
Oct 02, 2002 | 6.866 | 7.227 | 6.839 | 6.920 | 11,296,318 | -0.21(-2.99%) |
Oct 01, 2002 | 6.830 | 7.197 | 6.686 | 7.134 | 8,401,344 | +0.35(+5.10%) |
Sep 30, 2002 | 6.892 | 6.927 | 6.698 | 6.788 | 11,120,109 | -0.24(-3.42%) |
Sep 27, 2002 | 7.196 | 7.319 | 6.993 | 7.028 | 6,724,531 | -0.21(-2.88%) |
Sep 26, 2002 | 6.931 | 7.307 | 6.883 | 7.236 | 12,797,205 | +0.39(+5.70%) |
Sep 25, 2002 | 6.804 | 6.938 | 6.571 | 6.846 | 13,813,095 | +0.12(+1.81%) |
Sep 24, 2002 | 6.933 | 6.966 | 6.672 | 6.724 | 8,510,129 | -0.21(-2.98%) |
Sep 23, 2002 | 6.972 | 7.051 | 6.823 | 6.931 | 7,142,389 | +0.00(+0.05%) |
Sep 20, 2002 | 7.032 | 7.077 | 6.850 | 6.927 | 8,782,940 | -0.02(-0.28%) |
Sep 19, 2002 | 7.060 | 7.284 | 6.931 | 6.947 | 14,757,594 | -0.34(-4.72%) |
Sep 18, 2002 | 7.363 | 7.538 | 7.233 | 7.291 | 6,876,093 | -0.05(-0.65%) |
Sep 17, 2002 | 7.351 | 7.459 | 7.258 | 7.339 | 6,181,175 | -0.18(-2.39%) |
Sep 16, 2002 | 7.522 | 7.655 | 7.430 | 7.519 | 5,657,649 | -0.00(-0.05%) |
Sep 13, 2002 | 7.360 | 7.589 | 7.296 | 7.522 | 5,239,791 | +0.13(+1.72%) |
Sep 12, 2002 | 7.642 | 7.695 | 7.342 | 7.395 | 5,143,755 | -0.28(-3.61%) |
Sep 11, 2002 | 7.819 | 7.845 | 7.692 | 7.672 | 4,376,597 | -0.03(-0.39%) |
Sep 10, 2002 | 7.519 | 7.766 | 7.519 | 7.702 | 6,489,398 | +0.18(+2.44%) |
Sep 09, 2002 | 7.455 | 7.573 | 7.300 | 7.519 | 5,445,179 | +0.06(+0.85%) |
Sep 06, 2002 | 7.342 | 7.492 | 7.325 | 7.455 | 424,939 | +0.28(+3.96%) |
Sep 05, 2002 | 7.236 | 7.376 | 7.125 | 7.171 | 7,699,910 | -0.10(-1.41%) |
Sep 04, 2002 | 7.162 | 7.307 | 6.940 | 7.273 | 7,993,968 | +0.16(+2.18%) |
Sep 03, 2002 | 7.420 | 7.446 | 7.088 | 7.118 | 8,961,415 | -0.51(-6.67%) |
Aug 30, 2002 | 7.549 | 7.766 | 7.524 | 7.626 | 5,318,264 | +0.05(+0.72%) |
Aug 29, 2002 | 7.510 | 7.736 | 7.455 | 7.572 | 42,437,328 | -0.07(-0.92%) |
Aug 28, 2002 | 7.690 | 7.801 | 7.545 | 7.642 | 7,752,319 | -0.15(-1.88%) |
Aug 27, 2002 | 8.092 | 8.098 | 7.662 | 7.789 | 7,520,869 | -0.19(-2.35%) |
Aug 26, 2002 | 7.722 | 8.015 | 7.625 | 7.976 | 7,337,295 | +0.29(+3.79%) |
Aug 23, 2002 | 7.704 | 7.907 | 7.633 | 7.685 | 10,235,385 | -0.08(-1.05%) |
Aug 22, 2002 | 7.243 | 7.826 | 7.212 | 7.766 | 11,390,938 | +0.51(+7.00%) |
Aug 21, 2002 | 7.236 | 7.321 | 7.081 | 7.258 | 1,246,490 | -0.07(-0.94%) |
Aug 20, 2002 | 7.508 | 7.508 | 7.236 | 7.326 | 10,685,254 | -0.26(-3.47%) |
Aug 16, 2002 | 7.660 | 7.660 | 7.455 | 7.589 | 7,800,479 | -0.14(-1.83%) |
Aug 15, 2002 | 7.319 | 7.766 | 7.309 | 7.731 | 12,252,716 | +0.36(+4.91%) |
Aug 14, 2002 | 7.104 | 7.369 | 6.945 | 7.369 | 7,554,580 | +0.37(+5.32%) |
Aug 13, 2002 | 7.219 | 7.333 | 6.987 | 6.996 | 8,676,139 | -0.29(-4.02%) |
Aug 12, 2002 | 7.051 | 7.378 | 6.919 | 7.289 | 7,031,338 | +0.70(+10.63%) |
Aug 07, 2002 | 6.672 | 6.672 | 6.329 | 6.589 | 11,086,114 | -0.06(-0.88%) |
Aug 06, 2002 | 6.495 | 6.839 | 6.495 | 6.647 | 7,707,842 | +0.25(+3.92%) |
Aug 05, 2002 | 6.670 | 6.804 | 6.379 | 6.396 | 7,975,554 | -0.31(-4.63%) |
Aug 02, 2002 | 6.989 | 7.067 | 6.613 | 6.707 | 10,348,702 | -0.29(-4.19%) |
Aug 01, 2002 | 7.316 | 7.483 | 6.970 | 7.000 | 16,018,533 | -0.58(-7.60%) |
Jul 31, 2002 | 7.755 | 7.757 | 7.423 | 7.575 | 8,495,681 | -0.13(-1.65%) |
Jul 30, 2002 | 7.552 | 7.764 | 7.395 | 7.702 | 10,209,322 | +0.15(+1.94%) |
Jul 29, 2002 | 7.192 | 7.572 | 7.178 | 7.556 | 9,642,452 | +0.41(+5.70%) |
Jul 26, 2002 | 7.194 | 7.309 | 7.042 | 7.148 | 9,205,614 | -0.04(-0.61%) |
Jul 25, 2002 | 7.139 | 7.439 | 7.030 | 7.192 | 11,927,778 | +0.03(+0.37%) |
Jul 24, 2002 | 6.435 | 7.222 | 6.430 | 7.166 | 12,847,631 | +0.53(+7.98%) |
Jul 23, 2002 | 6.883 | 7.023 | 6.610 | 6.636 | 10,310,741 | -0.26(-3.84%) |
Jul 22, 2002 | 7.291 | 7.409 | 6.807 | 6.901 | 13,385,322 | -0.56(-7.56%) |
Jul 19, 2002 | 7.722 | 7.722 | 7.236 | 7.466 | 12,078,490 | -0.04(-0.47%) |
Jul 17, 2002 | 7.633 | 7.736 | 7.386 | 7.501 | 9,933,394 | -0.13(-1.71%) |
Jul 12, 2002 | 7.660 | 7.794 | 7.466 | 7.632 | 8,236,467 | +0.00(+0.05%) |
Jul 11, 2002 | 7.598 | 7.695 | 7.443 | 7.628 | 11,291,218 | -0.08(-1.08%) |
Jul 10, 2002 | 8.004 | 8.110 | 7.674 | 7.711 | 9,065,383 | -0.19(-2.41%) |
Jul 09, 2002 | 7.953 | 7.953 | 7.902 | 7.902 | 7,332,479 | -0.05(-0.64%) |
Jul 08, 2002 | 8.246 | 8.216 | 7.995 | 7.953 | 6,280,611 | -0.29(-3.55%) |
Jul 05, 2002 | 8.248 | 8.278 | 8.136 | 8.246 | 3,779,415 | +0.13(+1.57%) |
Jul 04, 2002 | 8.004 | 8.154 | 7.748 | 8.119 | 7,169,018 | +0.00(+0.00%) |
Jul 03, 2002 | 8.004 | 8.154 | 7.748 | 8.119 | 7,167,319 | +0.07(+0.88%) |
Jul 02, 2002 | 8.260 | 8.316 | 7.902 | 8.048 | 7,541,266 | -0.17(-2.06%) |