Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.55 | 10.85 | 10.52 | 10.84 | 4,019,611 | +0.14(+1.27%) |
Aug 28, 2003 | 10.76 | 10.91 | 10.45 | 10.71 | 6,977,107 | +0.09(+0.84%) |
Aug 27, 2003 | 10.39 | 10.69 | 10.35 | 10.62 | 6,748,515 | +0.24(+2.27%) |
Aug 26, 2003 | 10.39 | 10.42 | 10.10 | 10.38 | 7,281,381 | -0.05(-0.45%) |
Aug 25, 2003 | 10.47 | 10.56 | 10.36 | 10.43 | 3,959,686 | -0.12(-1.14%) |
Aug 22, 2003 | 10.84 | 11.11 | 10.53 | 10.55 | 8,051,621 | -0.10(-0.98%) |
Aug 21, 2003 | 10.29 | 10.72 | 10.27 | 10.65 | 7,449,015 | +0.45(+4.36%) |
Aug 20, 2003 | 10.16 | 10.45 | 10.11 | 10.21 | 5,161,282 | -0.05(-0.49%) |
Aug 19, 2003 | 10.41 | 10.43 | 10.12 | 10.26 | 6,135,060 | -0.14(-1.38%) |
Aug 18, 2003 | 9.872 | 10.41 | 9.865 | 10.40 | 6,144,876 | +0.56(+5.66%) |
Aug 15, 2003 | 9.807 | 9.903 | 9.578 | 9.845 | 1,945,489 | +0.07(+0.75%) |
Aug 14, 2003 | 9.710 | 9.853 | 9.567 | 9.772 | 2,694,033 | +0.10(+1.00%) |
Aug 13, 2003 | 9.559 | 9.803 | 9.485 | 9.675 | 4,743,358 | +0.15(+1.54%) |
Aug 12, 2003 | 9.427 | 9.555 | 9.292 | 9.528 | 3,620,285 | +0.12(+1.23%) |
Aug 11, 2003 | 9.160 | 9.493 | 9.137 | 9.412 | 6,110,522 | +0.25(+2.75%) |
Aug 08, 2003 | 9.698 | 9.737 | 8.978 | 9.160 | 10,666,099 | -0.50(-5.17%) |
Aug 07, 2003 | 9.756 | 9.830 | 9.578 | 9.659 | 5,746,582 | -0.14(-1.46%) |
Aug 06, 2003 | 9.822 | 10.12 | 9.729 | 9.803 | 5,687,949 | -0.05(-0.55%) |
Aug 05, 2003 | 10.15 | 10.17 | 9.830 | 9.857 | 4,494,877 | -0.31(-3.05%) |
Aug 04, 2003 | 10.12 | 10.34 | 9.725 | 10.17 | 6,311,994 | +0.02(+0.19%) |
Aug 01, 2003 | 10.17 | 10.36 | 10.11 | 10.15 | 7,859,190 | -0.08(-0.80%) |
Jul 31, 2003 | 10.07 | 10.54 | 10.01 | 10.23 | 16,022,138 | +0.58(+6.02%) |
Jul 30, 2003 | 9.725 | 9.752 | 9.466 | 9.648 | 4,142,302 | -0.11(-1.15%) |
Jul 29, 2003 | 9.659 | 9.930 | 9.311 | 9.760 | 7,468,129 | +0.11(+1.12%) |
Jul 28, 2003 | 9.644 | 9.733 | 9.574 | 9.652 | 4,459,490 | -0.02(-0.16%) |
Jul 25, 2003 | 9.377 | 9.679 | 9.315 | 9.667 | 4,883,872 | +0.31(+3.27%) |
Jul 24, 2003 | 9.725 | 9.764 | 9.346 | 9.361 | 4,624,542 | -0.21(-2.18%) |
Jul 23, 2003 | 9.702 | 9.845 | 9.439 | 9.570 | 8,809,205 | -0.14(-1.40%) |
Jul 22, 2003 | 9.582 | 9.783 | 9.485 | 9.706 | 10,755,470 | +0.27(+2.83%) |
Jul 21, 2003 | 9.547 | 9.563 | 9.315 | 9.439 | 7,112,455 | -0.03(-0.33%) |
Jul 18, 2003 | 9.687 | 9.729 | 9.249 | 9.470 | 13,927,352 | -0.12(-1.25%) |
Jul 17, 2003 | 10.07 | 10.14 | 9.505 | 9.590 | 11,349,036 | -0.63(-6.17%) |
Jul 16, 2003 | 10.17 | 10.31 | 9.958 | 10.22 | 4,728,894 | +0.02(+0.15%) |
Jul 15, 2003 | 10.45 | 10.65 | 10.01 | 10.21 | 9,984,196 | -0.31(-2.91%) |
Jul 14, 2003 | 10.45 | 10.84 | 10.39 | 10.51 | 6,710,545 | +0.29(+2.80%) |
Jul 11, 2003 | 10.24 | 10.36 | 10.12 | 10.22 | 3,921,458 | +0.03(+0.30%) |
Jul 10, 2003 | 10.36 | 10.50 | 10.14 | 10.19 | 7,490,084 | -0.20(-1.94%) |
Jul 09, 2003 | 10.58 | 10.61 | 10.28 | 10.39 | 7,447,465 | -0.01(-0.07%) |
Jul 08, 2003 | 10.13 | 10.53 | 10.10 | 10.40 | 8,073,835 | +0.05(+0.45%) |
Jul 07, 2003 | 10.09 | 10.50 | 10.08 | 10.36 | 9,236,428 | +0.38(+3.84%) |
Jul 03, 2003 | 9.961 | 10.14 | 9.787 | 9.973 | 5,753,556 | +0.05(+0.51%) |
Jul 02, 2003 | 9.725 | 9.927 | 9.656 | 9.923 | 8,220,805 | +0.21(+2.19%) |
Jul 01, 2003 | 9.400 | 9.737 | 9.292 | 9.710 | 9,433,766 | +0.12(+1.21%) |
Jun 30, 2003 | 9.718 | 9.787 | 9.435 | 9.594 | 7,227,397 | -0.03(-0.32%) |
Jun 27, 2003 | 9.636 | 9.838 | 9.528 | 9.625 | 11,113,727 | +0.05(+0.53%) |
Jun 26, 2003 | 9.226 | 9.617 | 9.168 | 9.574 | 10,236,294 | +0.34(+3.74%) |
Jun 25, 2003 | 9.021 | 9.485 | 8.947 | 9.229 | 8,205,566 | +0.19(+2.09%) |
Jun 24, 2003 | 9.137 | 9.323 | 8.959 | 9.040 | 8,157,006 | -0.12(-1.31%) |
Jun 23, 2003 | 9.133 | 9.237 | 8.986 | 9.160 | 12,116,951 | +0.02(+0.17%) |
Jun 20, 2003 | 9.106 | 9.265 | 8.959 | 9.145 | 9,244,177 | +0.08(+0.90%) |
Jun 19, 2003 | 8.730 | 9.392 | 8.707 | 9.063 | 22,514,164 | +0.35(+4.00%) |
Jun 18, 2003 | 8.533 | 8.742 | 8.397 | 8.715 | 9,580,221 | +0.18(+2.09%) |
Jun 17, 2003 | 8.738 | 8.738 | 8.440 | 8.537 | 8,554,525 | -0.11(-1.25%) |
Jun 16, 2003 | 8.637 | 8.703 | 8.467 | 8.645 | 7,207,766 | +0.09(+0.99%) |
Jun 13, 2003 | 8.862 | 8.943 | 8.498 | 8.560 | 5,556,993 | -0.34(-3.87%) |
Jun 12, 2003 | 9.005 | 9.044 | 8.711 | 8.904 | 7,095,665 | -0.09(-0.95%) |
Jun 11, 2003 | 8.591 | 9.210 | 8.409 | 8.990 | 10,951,259 | +0.35(+4.03%) |
Jun 10, 2003 | 8.614 | 8.699 | 8.397 | 8.641 | 11,556,190 | +0.00(+0.04%) |
Jun 09, 2003 | 8.788 | 8.839 | 8.347 | 8.637 | 10,376,291 | -0.20(-2.26%) |
Jun 06, 2003 | 9.052 | 9.559 | 8.769 | 8.837 | 10,581,895 | -0.08(-0.93%) |
Jun 05, 2003 | 8.750 | 9.106 | 8.711 | 8.920 | 9,001,895 | -0.16(-1.79%) |
Jun 04, 2003 | 8.707 | 9.106 | 8.664 | 9.083 | 9,421,885 | +0.32(+3.67%) |
Jun 03, 2003 | 8.544 | 8.850 | 8.541 | 8.761 | 9,254,250 | +0.16(+1.85%) |
Jun 02, 2003 | 9.102 | 9.237 | 8.525 | 8.603 | 14,886,149 | -0.35(-3.89%) |
May 30, 2003 | 8.626 | 9.218 | 8.506 | 8.951 | 14,487,598 | +0.30(+3.49%) |
May 29, 2003 | 8.362 | 8.761 | 8.343 | 8.649 | 12,419,417 | +0.34(+4.15%) |
May 28, 2003 | 8.184 | 8.486 | 8.138 | 8.304 | 10,565,622 | +0.03(+0.42%) |
May 27, 2003 | 7.623 | 8.277 | 7.429 | 8.270 | 9,580,737 | +0.49(+6.27%) |
May 23, 2003 | 7.476 | 7.944 | 7.414 | 7.782 | 10,216,405 | +0.24(+3.12%) |
May 22, 2003 | 7.453 | 7.640 | 7.383 | 7.546 | 7,585,654 | +0.10(+1.41%) |
May 21, 2003 | 7.588 | 7.623 | 7.375 | 7.441 | 9,347,495 | -0.13(-1.74%) |
May 20, 2003 | 7.569 | 7.642 | 7.480 | 7.573 | 6,938,104 | +0.01(+0.15%) |
May 19, 2003 | 7.611 | 7.704 | 7.437 | 7.561 | 13,407,401 | -0.15(-1.96%) |
May 16, 2003 | 7.793 | 7.832 | 7.700 | 7.712 | 7,850,666 | -0.10(-1.29%) |
May 15, 2003 | 7.879 | 8.064 | 7.778 | 7.813 | 9,216,281 | +0.00(+0.00%) |
May 14, 2003 | 7.724 | 7.964 | 7.642 | 7.813 | 9,927,371 | +0.11(+1.46%) |
May 13, 2003 | 7.890 | 7.906 | 7.635 | 7.700 | 16,432,829 | -0.22(-2.79%) |
May 12, 2003 | 7.956 | 7.995 | 7.646 | 7.921 | 13,797,687 | -0.04(-0.53%) |
May 09, 2003 | 8.157 | 8.200 | 7.859 | 7.964 | 15,674,212 | -0.12(-1.44%) |
May 08, 2003 | 8.060 | 8.196 | 7.960 | 8.080 | 13,866,653 | -0.10(-1.18%) |
May 07, 2003 | 8.560 | 8.626 | 8.010 | 8.177 | 18,364,372 | -0.47(-5.46%) |
May 06, 2003 | 8.502 | 8.784 | 8.459 | 8.649 | 8,085,975 | +0.12(+1.45%) |
May 05, 2003 | 8.510 | 8.784 | 8.378 | 8.525 | 7,647,904 | +0.03(+0.32%) |
May 02, 2003 | 8.146 | 8.591 | 8.053 | 8.498 | 8,877,654 | +0.42(+5.17%) |
May 01, 2003 | 8.053 | 8.208 | 7.940 | 8.080 | 6,732,500 | +0.03(+0.34%) |
Apr 30, 2003 | 8.153 | 8.184 | 7.879 | 8.053 | 9,510,739 | -0.13(-1.56%) |
Apr 29, 2003 | 8.060 | 8.285 | 7.906 | 8.181 | 9,861,764 | +0.27(+3.38%) |
Apr 28, 2003 | 7.747 | 8.033 | 7.685 | 7.913 | 9,338,455 | +0.17(+2.15%) |
Apr 25, 2003 | 8.134 | 8.169 | 7.712 | 7.747 | 12,754,169 | -0.55(-6.67%) |
Apr 24, 2003 | 7.960 | 8.424 | 7.863 | 8.301 | 24,553,416 | +0.64(+8.34%) |
Apr 23, 2003 | 7.650 | 7.840 | 7.615 | 7.662 | 14,788,513 | +0.01(+0.15%) |
Apr 22, 2003 | 7.840 | 7.840 | 7.472 | 7.650 | 7,524,954 | -0.04(-0.55%) |
Apr 21, 2003 | 7.453 | 7.832 | 7.398 | 7.693 | 7,694,655 | +0.14(+1.90%) |
Apr 17, 2003 | 7.182 | 7.689 | 7.093 | 7.549 | 12,542,366 | +0.38(+5.35%) |
Apr 16, 2003 | 7.162 | 7.294 | 7.046 | 7.166 | 11,473,018 | +0.14(+1.98%) |
Apr 15, 2003 | 7.139 | 7.321 | 7.007 | 7.027 | 10,606,950 | -0.19(-2.58%) |
Apr 14, 2003 | 7.031 | 7.244 | 6.911 | 7.213 | 9,374,616 | +0.19(+2.64%) |
Apr 11, 2003 | 7.209 | 7.302 | 6.922 | 7.027 | 12,789,814 | -0.19(-2.58%) |
Apr 10, 2003 | 7.162 | 7.247 | 7.015 | 7.213 | 9,852,723 | +0.06(+0.81%) |
Apr 09, 2003 | 7.224 | 7.406 | 7.093 | 7.155 | 12,327,980 | -0.07(-0.96%) |
Apr 08, 2003 | 7.066 | 7.298 | 7.023 | 7.224 | 43,864,704 | -0.72(-9.11%) |
Apr 07, 2003 | 8.467 | 8.498 | 7.948 | 7.948 | 14,915,595 | -0.09(-1.11%) |
Apr 04, 2003 | 8.517 | 8.537 | 7.937 | 8.037 | 11,985,737 | -0.38(-4.55%) |
Apr 03, 2003 | 8.242 | 8.614 | 8.173 | 8.421 | 9,003,444 | +0.17(+2.06%) |
Apr 02, 2003 | 7.917 | 8.417 | 7.913 | 8.250 | 11,522,353 | +0.42(+5.34%) |
Apr 01, 2003 | 7.805 | 7.917 | 7.677 | 7.832 | 8,518,622 | +0.13(+1.66%) |
Mar 31, 2003 | 8.122 | 8.130 | 7.693 | 7.704 | 13,940,817 | -0.55(-6.66%) |
Mar 28, 2003 | 8.281 | 8.370 | 8.177 | 8.254 | 8,941,203 | +0.05(+0.66%) |
Mar 27, 2003 | 8.769 | 8.769 | 8.192 | 8.200 | 17,518,670 | -0.65(-7.35%) |
Mar 26, 2003 | 8.688 | 8.904 | 8.572 | 8.850 | 8,843,869 | +0.14(+1.60%) |
Mar 25, 2003 | 8.486 | 8.746 | 8.428 | 8.711 | 816,010,624 | +0.31(+3.69%) |
Mar 24, 2003 | 8.417 | 8.599 | 8.316 | 8.401 | 11,425,321 | -0.22(-2.56%) |
Mar 21, 2003 | 8.556 | 8.784 | 8.498 | 8.622 | 12,549,521 | +0.22(+2.67%) |
Mar 20, 2003 | 8.301 | 8.421 | 7.999 | 8.397 | 19,334,874 | +0.07(+0.88%) |
Mar 19, 2003 | 8.130 | 8.366 | 7.995 | 8.324 | 43,303,260 | -0.87(-9.44%) |
Mar 18, 2003 | 8.796 | 9.195 | 8.786 | 9.191 | 9,917,422 | +0.27(+2.99%) |
Mar 17, 2003 | 8.362 | 8.951 | 8.177 | 8.924 | 22,163,074 | +0.52(+6.17%) |
Mar 14, 2003 | 9.152 | 9.210 | 8.211 | 8.405 | 28,840,142 | -0.77(-8.44%) |
Mar 13, 2003 | 8.672 | 9.195 | 8.587 | 9.179 | 15,972,028 | +0.62(+7.29%) |
Mar 12, 2003 | 8.479 | 8.738 | 8.366 | 8.556 | 9,190,955 | +0.04(+0.50%) |
Mar 11, 2003 | 8.560 | 8.688 | 8.490 | 8.513 | 6,122,404 | -0.03(-0.32%) |
Mar 10, 2003 | 8.614 | 8.746 | 8.513 | 8.541 | 9,595,460 | -0.15(-1.74%) |
Mar 07, 2003 | 8.870 | 8.951 | 8.432 | 8.692 | 28,729,814 | -0.39(-4.35%) |
Mar 06, 2003 | 9.191 | 9.214 | 9.001 | 9.086 | 9,141,116 | -0.18(-1.92%) |
Mar 05, 2003 | 9.071 | 9.276 | 8.963 | 9.265 | 11,047,604 | +0.21(+2.26%) |
Mar 04, 2003 | 9.350 | 9.369 | 9.001 | 9.059 | 17,040,084 | -0.33(-3.51%) |
Mar 03, 2003 | 9.896 | 9.946 | 9.342 | 9.388 | 8,938,354 | -0.46(-4.72%) |
Feb 28, 2003 | 9.621 | 9.857 | 9.330 | 9.853 | 13,818,868 | +0.24(+2.54%) |
Feb 27, 2003 | 9.385 | 9.632 | 9.276 | 9.609 | 8,728,875 | +0.37(+4.02%) |
Feb 26, 2003 | 9.520 | 9.663 | 9.218 | 9.237 | 8,867,322 | -0.32(-3.32%) |
Feb 25, 2003 | 9.512 | 9.563 | 9.199 | 9.555 | 7,981,106 | -0.09(-0.88%) |
Feb 24, 2003 | 9.628 | 9.764 | 9.555 | 9.640 | 8,848,466 | +0.01(+0.08%) |
Feb 21, 2003 | 9.772 | 9.830 | 9.431 | 9.632 | 9,177,536 | -0.17(-1.74%) |
Feb 20, 2003 | 9.648 | 9.969 | 9.621 | 9.803 | 8,933,446 | +0.16(+1.69%) |
Feb 19, 2003 | 9.675 | 9.888 | 9.477 | 9.640 | 9,370,742 | -0.12(-1.19%) |
Feb 18, 2003 | 9.369 | 9.911 | 9.342 | 9.756 | 11,990,386 | +0.41(+4.35%) |
Feb 14, 2003 | 9.083 | 9.385 | 9.040 | 9.350 | 9,343,104 | +0.28(+3.12%) |
Feb 13, 2003 | 9.121 | 9.141 | 8.819 | 9.067 | 7,046,847 | -0.02(-0.26%) |
Feb 12, 2003 | 9.117 | 9.388 | 9.025 | 9.090 | 8,404,713 | -0.20(-2.13%) |
Feb 11, 2003 | 9.292 | 9.470 | 9.148 | 9.288 | 11,028,231 | +0.07(+0.71%) |
Feb 10, 2003 | 8.994 | 9.334 | 8.796 | 9.222 | 12,353,034 | +0.24(+2.67%) |
Feb 07, 2003 | 8.916 | 9.052 | 8.819 | 8.982 | 10,779,750 | +0.10(+1.13%) |
Feb 06, 2003 | 8.812 | 9.075 | 8.765 | 8.881 | 10,496,399 | +0.05(+0.61%) |
Feb 05, 2003 | 8.970 | 9.206 | 8.812 | 8.827 | 12,051,086 | -0.00(-0.04%) |
Feb 04, 2003 | 8.649 | 8.889 | 8.560 | 8.831 | 9,146,541 | +0.09(+1.06%) |
Feb 03, 2003 | 8.680 | 8.924 | 8.502 | 8.738 | 13,014,274 | +0.19(+2.17%) |
Jan 31, 2003 | 8.219 | 8.599 | 7.879 | 8.552 | 15,566,244 | +0.18(+2.13%) |
Jan 30, 2003 | 8.831 | 8.812 | 8.316 | 8.374 | 10,294,026 | -0.45(-5.13%) |
Jan 29, 2003 | 8.773 | 8.924 | 8.556 | 8.827 | 11,711,684 | +0.00(+0.04%) |
Jan 28, 2003 | 8.699 | 8.889 | 8.413 | 8.823 | 16,792,378 | +0.21(+2.43%) |
Jan 27, 2003 | 8.208 | 8.765 | 8.204 | 8.614 | 14,250,998 | +0.18(+2.16%) |
Jan 24, 2003 | 8.653 | 8.668 | 8.002 | 8.432 | 22,653,386 | -0.32(-3.63%) |
Jan 23, 2003 | 8.517 | 8.819 | 7.933 | 8.750 | 25,840,766 | +0.31(+3.62%) |
Jan 22, 2003 | 8.351 | 8.564 | 8.293 | 8.444 | 13,500,905 | +0.06(+0.74%) |
Jan 21, 2003 | 8.583 | 8.684 | 8.355 | 8.382 | 10,279,171 | -0.13(-1.50%) |
Jan 17, 2003 | 8.711 | 8.796 | 8.463 | 8.510 | 11,252,433 | -0.40(-4.52%) |
Jan 16, 2003 | 9.032 | 9.036 | 8.680 | 8.912 | 14,420,699 | +0.02(+0.17%) |
Jan 15, 2003 | 9.369 | 9.396 | 8.800 | 8.897 | 24,454,230 | -0.45(-4.84%) |
Jan 14, 2003 | 9.698 | 9.783 | 9.272 | 9.350 | 21,263,492 | -0.33(-3.44%) |
Jan 13, 2003 | 10.39 | 10.48 | 9.609 | 9.683 | 25,303,508 | -0.67(-6.47%) |
Jan 10, 2003 | 10.15 | 10.61 | 10.07 | 10.35 | 10,797,831 | -0.02(-0.15%) |
Jan 09, 2003 | 10.20 | 10.62 | 10.15 | 10.37 | 11,040,113 | +0.27(+2.64%) |
Jan 08, 2003 | 10.36 | 10.41 | 9.958 | 10.10 | 12,273,479 | -0.33(-3.12%) |
Jan 07, 2003 | 10.68 | 10.82 | 10.37 | 10.43 | 11,750,170 | -0.22(-2.11%) |
Jan 06, 2003 | 9.950 | 10.69 | 9.950 | 10.65 | 13,629,795 | +0.72(+7.25%) |
Jan 03, 2003 | 9.810 | 9.989 | 9.601 | 9.930 | 8,196,525 | +0.15(+1.54%) |
Jan 02, 2003 | 9.628 | 9.830 | 9.179 | 9.779 | 17,243,364 | +0.31(+3.31%) |
Dec 31, 2002 | 9.679 | 9.845 | 9.443 | 9.466 | 7,459,089 | -0.21(-2.16%) |
Dec 30, 2002 | 9.892 | 10.11 | 9.605 | 9.675 | 6,269,375 | -0.20(-2.04%) |
Dec 27, 2002 | 9.923 | 10.25 | 9.826 | 9.876 | 6,876,888 | -0.23(-2.30%) |
Dec 26, 2002 | 10.18 | 10.49 | 10.05 | 10.11 | 5,198,477 | -0.01(-0.11%) |
Dec 24, 2002 | 10.24 | 10.33 | 10.10 | 10.12 | 2,383,302 | -0.12(-1.17%) |
Dec 23, 2002 | 10.04 | 10.25 | 9.857 | 10.24 | 5,729,535 | +0.25(+2.48%) |
Dec 20, 2002 | 10.11 | 10.21 | 9.857 | 9.992 | 8,184,644 | +0.04(+0.43%) |
Dec 19, 2002 | 9.834 | 10.33 | 9.756 | 9.950 | 12,183,592 | +0.09(+0.94%) |
Dec 18, 2002 | 10.14 | 10.15 | 9.741 | 9.857 | 11,777,550 | -0.41(-4.00%) |
Dec 17, 2002 | 10.16 | 10.55 | 10.04 | 10.27 | 9,335,614 | +0.08(+0.80%) |
Dec 16, 2002 | 9.698 | 10.21 | 9.485 | 10.19 | 8,140,217 | +0.60(+6.30%) |
Dec 13, 2002 | 9.830 | 9.830 | 9.474 | 9.582 | 8,972,965 | -0.38(-3.81%) |
Dec 12, 2002 | 10.26 | 10.34 | 9.694 | 9.961 | 13,560,829 | -0.17(-1.68%) |
Dec 11, 2002 | 9.807 | 10.28 | 9.539 | 10.13 | 11,015,316 | +0.25(+2.51%) |
Dec 10, 2002 | 9.516 | 9.969 | 9.447 | 9.884 | 12,812,544 | +0.56(+6.02%) |
Dec 09, 2002 | 9.783 | 9.841 | 9.315 | 9.323 | 8,387,407 | -0.63(-6.30%) |
Dec 06, 2002 | 9.532 | 10.00 | 9.292 | 9.950 | 11,974,630 | +0.18(+1.86%) |
Dec 05, 2002 | 10.35 | 10.38 | 9.729 | 9.768 | 12,140,456 | -0.29(-2.85%) |
Dec 04, 2002 | 10.59 | 10.61 | 9.737 | 10.05 | 19,152,692 | -0.86(-7.91%) |
Dec 03, 2002 | 11.30 | 11.30 | 10.84 | 10.92 | 8,388,957 | -0.42(-3.72%) |
Dec 02, 2002 | 11.53 | 11.63 | 11.03 | 11.34 | 8,988,980 | +0.21(+1.84%) |
Nov 29, 2002 | 11.37 | 11.46 | 11.10 | 11.13 | 3,849,910 | -0.08(-0.72%) |
Nov 27, 2002 | 10.90 | 11.31 | 10.83 | 11.22 | 9,781,175 | +0.59(+5.54%) |
Nov 26, 2002 | 11.05 | 11.05 | 10.57 | 10.63 | 11,815,778 | -0.46(-4.12%) |
Nov 25, 2002 | 10.84 | 11.36 | 10.82 | 11.08 | 8,825,478 | +0.10(+0.95%) |
Nov 22, 2002 | 11.19 | 11.25 | 10.88 | 10.98 | 9,260,449 | -0.33(-2.88%) |
Nov 21, 2002 | 10.78 | 11.57 | 10.74 | 11.30 | 15,117,325 | +0.58(+5.38%) |
Nov 20, 2002 | 10.00 | 10.86 | 9.985 | 10.73 | 13,908,755 | +0.75(+7.57%) |
Nov 19, 2002 | 10.14 | 10.30 | 9.853 | 9.973 | 10,221,313 | -0.21(-2.02%) |
Nov 18, 2002 | 10.14 | 10.44 | 10.05 | 10.18 | 10,335,738 | +0.07(+0.73%) |
Nov 15, 2002 | 9.927 | 10.14 | 9.721 | 10.10 | 8,987,430 | +0.09(+0.85%) |
Nov 14, 2002 | 9.803 | 10.12 | 9.726 | 10.02 | 10,092,681 | +0.38(+3.94%) |
Nov 13, 2002 | 9.640 | 9.950 | 9.377 | 9.640 | 10,781,300 | -0.05(-0.48%) |
Nov 12, 2002 | 9.536 | 9.892 | 9.532 | 9.687 | 7,700,338 | +0.21(+2.16%) |
Nov 11, 2002 | 10.24 | 10.24 | 9.412 | 9.481 | 9,423,176 | -0.79(-7.65%) |
Nov 08, 2002 | 10.01 | 10.45 | 9.799 | 10.27 | 10,006,152 | +0.29(+2.95%) |
Nov 07, 2002 | 10.33 | 10.36 | 9.868 | 9.973 | 11,589,251 | -0.57(-5.40%) |
Nov 06, 2002 | 10.49 | 10.57 | 10.08 | 10.54 | 12,730,406 | +0.17(+1.68%) |
Nov 05, 2002 | 10.09 | 10.38 | 9.961 | 10.37 | 13,412,567 | +0.15(+1.48%) |
Nov 04, 2002 | 10.38 | 10.62 | 10.09 | 10.22 | 13,955,248 | +0.16(+1.58%) |
Nov 01, 2002 | 9.388 | 10.07 | 9.297 | 10.06 | 21,215,190 | +0.61(+6.48%) |
Oct 31, 2002 | 9.687 | 9.915 | 9.346 | 9.447 | 15,116,550 | -0.25(-2.59%) |
Oct 30, 2002 | 8.835 | 9.872 | 8.827 | 9.698 | 23,799,706 | +0.93(+10.55%) |
Oct 29, 2002 | 8.982 | 9.079 | 8.421 | 8.773 | 12,875,310 | -0.27(-3.04%) |
Oct 28, 2002 | 9.369 | 9.443 | 8.916 | 9.048 | 12,039,462 | -0.26(-2.79%) |
Oct 25, 2002 | 8.707 | 9.330 | 8.703 | 9.307 | 14,914,562 | +0.53(+6.00%) |
Oct 24, 2002 | 9.234 | 9.237 | 8.510 | 8.781 | 38,356,956 | -1.15(-11.58%) |
Oct 23, 2002 | 9.365 | 9.969 | 9.152 | 9.930 | 17,778,812 | +0.49(+5.16%) |
Oct 22, 2002 | 10.19 | 10.19 | 9.377 | 9.443 | 12,018,024 | -0.79(-7.75%) |
Oct 21, 2002 | 9.508 | 10.25 | 9.272 | 10.24 | 10,702,778 | +0.68(+7.08%) |
Oct 18, 2002 | 9.439 | 9.648 | 9.117 | 9.559 | 13,044,236 | -0.10(-1.08%) |
Oct 17, 2002 | 9.435 | 9.865 | 9.435 | 9.663 | 13,746,855 | +0.82(+9.28%) |
Oct 16, 2002 | 9.408 | 9.566 | 8.711 | 8.843 | 19,851,344 | -1.09(-10.99%) |
Oct 15, 2002 | 9.764 | 10.16 | 9.690 | 9.934 | 18,040,468 | +0.72(+7.77%) |
Oct 14, 2002 | 8.846 | 9.292 | 8.765 | 9.218 | 10,925,429 | +0.24(+2.72%) |
Oct 11, 2002 | 8.769 | 9.334 | 8.754 | 8.974 | 15,527,758 | +0.59(+7.02%) |
Oct 10, 2002 | 7.797 | 8.552 | 7.673 | 8.386 | 14,643,350 | +0.65(+8.46%) |
Oct 09, 2002 | 7.491 | 8.084 | 7.449 | 7.731 | 12,747,154 | +0.09(+1.23%) |
Oct 08, 2002 | 7.592 | 7.755 | 7.325 | 7.638 | 12,497,939 | +0.11(+1.48%) |
Oct 07, 2002 | 7.623 | 7.685 | 7.422 | 7.526 | 9,894,568 | -0.16(-2.07%) |
Oct 04, 2002 | 8.277 | 8.421 | 7.499 | 7.685 | 18,308,838 | -0.48(-5.92%) |
Oct 03, 2002 | 8.208 | 8.401 | 8.057 | 8.169 | 10,105,854 | -0.11(-1.36%) |
Oct 02, 2002 | 8.084 | 8.672 | 8.072 | 8.281 | 15,215,410 | +0.09(+1.04%) |
Oct 01, 2002 | 7.975 | 8.293 | 7.797 | 8.196 | 11,075,241 | +0.28(+3.52%) |
Sep 30, 2002 | 7.913 | 8.084 | 7.774 | 7.917 | 13,997,609 | -0.18(-2.20%) |
Sep 27, 2002 | 7.596 | 8.285 | 7.518 | 8.095 | 28,348,050 | +0.44(+5.71%) |
Sep 26, 2002 | 7.650 | 8.146 | 7.635 | 7.658 | 23,728,416 | +0.11(+1.44%) |
Sep 25, 2002 | 6.764 | 7.716 | 6.678 | 7.549 | 22,848,400 | +0.93(+14.04%) |
Sep 24, 2002 | 6.396 | 6.891 | 6.396 | 6.620 | 8,747,139 | +0.13(+1.97%) |
Sep 23, 2002 | 6.756 | 6.775 | 6.427 | 6.493 | 9,818,887 | -0.35(-5.15%) |
Sep 20, 2002 | 6.876 | 6.918 | 6.717 | 6.845 | 13,042,813 | +0.13(+1.96%) |
Sep 19, 2002 | 6.562 | 6.930 | 6.543 | 6.713 | 11,933,044 | -0.02(-0.29%) |
Sep 18, 2002 | 6.438 | 6.814 | 6.407 | 6.733 | 13,911,338 | +0.15(+2.29%) |
Sep 17, 2002 | 6.992 | 7.066 | 6.547 | 6.582 | 35,065,008 | +0.63(+10.68%) |
Sep 16, 2002 | 6.655 | 6.655 | 5.815 | 5.947 | 25,977,922 | -0.62(-9.38%) |
Sep 13, 2002 | 7.081 | 7.178 | 6.392 | 6.562 | 27,804,512 | -0.66(-9.12%) |
Sep 12, 2002 | 7.549 | 7.549 | 7.143 | 7.220 | 11,219,185 | -0.51(-6.66%) |
Sep 11, 2002 | 7.693 | 8.064 | 7.693 | 7.735 | 5,669,352 | +0.12(+1.52%) |
Sep 10, 2002 | 7.464 | 7.851 | 7.391 | 7.619 | 9,710,402 | +0.28(+3.85%) |
Sep 09, 2002 | 7.557 | 7.557 | 7.131 | 7.337 | 9,187,669 | -0.26(-3.46%) |
Sep 06, 2002 | 7.534 | 7.801 | 7.511 | 7.600 | 9,518,204 | +0.41(+5.77%) |
Sep 05, 2002 | 7.549 | 7.600 | 7.116 | 7.186 | 10,103,271 | -0.55(-7.06%) |
Sep 04, 2002 | 7.669 | 7.801 | 7.398 | 7.731 | 7,264,850 | +0.10(+1.32%) |