Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.755 | 8.794 | 8.581 | 8.794 | 7,472,943 | +0.01(+0.06%) |
Aug 28, 2003 | 8.455 | 8.794 | 8.394 | 8.789 | 11,168,175 | +0.34(+4.04%) |
Aug 27, 2003 | 8.469 | 8.643 | 8.448 | 8.448 | 6,629,010 | -0.06(-0.73%) |
Aug 26, 2003 | 8.465 | 8.522 | 8.368 | 8.510 | 5,884,728 | +0.05(+0.55%) |
Aug 25, 2003 | 8.604 | 8.623 | 8.437 | 8.464 | 8,677,757 | -0.14(-1.63%) |
Aug 22, 2003 | 8.828 | 8.828 | 8.593 | 8.604 | 6,850,831 | -0.14(-1.64%) |
Aug 21, 2003 | 8.686 | 8.838 | 8.577 | 8.748 | 9,216,264 | +0.06(+0.74%) |
Aug 20, 2003 | 8.556 | 8.760 | 8.368 | 8.684 | 9,869,059 | +0.13(+1.49%) |
Aug 19, 2003 | 8.508 | 8.565 | 8.471 | 8.556 | 5,953,695 | +0.04(+0.46%) |
Aug 18, 2003 | 8.437 | 8.529 | 8.419 | 8.517 | 5,250,793 | +0.12(+1.48%) |
Aug 15, 2003 | 8.455 | 8.478 | 8.382 | 8.393 | 3,459,899 | -0.05(-0.57%) |
Aug 14, 2003 | 8.428 | 8.476 | 8.311 | 8.441 | 11,083,444 | +0.03(+0.32%) |
Aug 13, 2003 | 8.455 | 8.481 | 8.339 | 8.414 | 8,958,411 | +0.04(+0.53%) |
Aug 12, 2003 | 8.334 | 8.391 | 8.192 | 8.369 | 7,092,920 | +0.04(+0.43%) |
Aug 11, 2003 | 8.265 | 8.366 | 8.211 | 8.334 | 7,398,346 | +0.07(+0.84%) |
Aug 08, 2003 | 8.270 | 8.297 | 8.162 | 8.265 | 9,936,900 | -0.01(-0.06%) |
Aug 07, 2003 | 8.082 | 8.311 | 8.025 | 8.270 | 13,173,852 | +0.19(+2.33%) |
Aug 06, 2003 | 7.931 | 8.103 | 7.909 | 8.082 | 8,351,218 | +0.15(+1.93%) |
Aug 05, 2003 | 8.011 | 8.071 | 7.918 | 7.929 | 6,199,162 | -0.08(-1.04%) |
Aug 04, 2003 | 8.085 | 8.087 | 7.904 | 8.012 | 7,780,339 | -0.07(-0.90%) |
Aug 01, 2003 | 7.950 | 8.140 | 7.950 | 8.085 | 7,194,259 | +0.08(+1.00%) |
Jul 31, 2003 | 8.028 | 8.162 | 7.904 | 8.005 | 8,340,803 | +0.03(+0.40%) |
Jul 30, 2003 | 7.989 | 8.012 | 7.904 | 7.973 | 9,251,170 | +0.01(+0.13%) |
Jul 29, 2003 | 8.197 | 8.197 | 7.913 | 7.963 | 11,181,124 | -0.23(-2.86%) |
Jul 28, 2003 | 8.123 | 8.245 | 8.011 | 8.197 | 10,463,584 | +0.07(+0.92%) |
Jul 25, 2003 | 8.011 | 8.124 | 7.956 | 8.123 | 7,547,540 | +0.13(+1.58%) |
Jul 24, 2003 | 8.171 | 8.258 | 7.984 | 7.996 | 11,592,956 | -0.09(-1.08%) |
Jul 23, 2003 | 8.339 | 8.366 | 7.957 | 8.084 | 16,814,474 | -0.16(-1.92%) |
Jul 22, 2003 | 8.371 | 8.403 | 8.176 | 8.242 | 11,459,245 | -0.13(-1.55%) |
Jul 21, 2003 | 8.526 | 8.570 | 8.314 | 8.371 | 12,370,737 | -0.06(-0.70%) |
Jul 18, 2003 | 8.158 | 8.465 | 8.020 | 8.430 | 9,508,741 | +0.27(+3.33%) |
Jul 17, 2003 | 8.117 | 8.252 | 7.906 | 8.158 | 9,822,330 | +0.04(+0.50%) |
Jul 16, 2003 | 8.206 | 8.259 | 8.089 | 8.117 | 7,355,839 | -0.08(-0.98%) |
Jul 15, 2003 | 8.235 | 8.323 | 8.117 | 8.197 | 8,205,121 | -0.04(-0.43%) |
Jul 14, 2003 | 8.419 | 8.451 | 8.192 | 8.233 | 8,230,737 | -0.17(-1.99%) |
Jul 11, 2003 | 8.286 | 8.444 | 8.233 | 8.400 | 6,433,650 | +0.11(+1.37%) |
Jul 10, 2003 | 8.526 | 8.526 | 8.203 | 8.286 | 12,877,997 | -0.25(-2.93%) |
Jul 09, 2003 | 8.473 | 8.606 | 8.473 | 8.536 | 9,407,120 | +0.09(+1.03%) |
Jul 08, 2003 | 8.437 | 8.474 | 8.348 | 8.449 | 7,997,093 | +0.01(+0.15%) |
Jul 07, 2003 | 8.526 | 8.526 | 8.373 | 8.437 | 10,033,173 | -0.10(-1.12%) |
Jul 03, 2003 | 8.531 | 8.634 | 8.295 | 8.533 | 5,966,925 | +0.00(+0.04%) |
Jul 02, 2003 | 8.499 | 8.574 | 8.346 | 8.529 | 7,784,280 | +0.03(+0.36%) |
Jul 01, 2003 | 8.449 | 8.531 | 8.263 | 8.499 | 7,609,470 | +0.05(+0.59%) |
Jun 30, 2003 | 8.526 | 8.561 | 8.433 | 8.449 | 6,175,797 | -0.02(-0.25%) |
Jun 27, 2003 | 8.483 | 8.595 | 8.460 | 8.471 | 7,484,766 | -0.01(-0.15%) |
Jun 26, 2003 | 8.517 | 8.638 | 8.425 | 8.483 | 13,735,161 | -0.07(-0.81%) |
Jun 25, 2003 | 8.490 | 8.650 | 8.428 | 8.552 | 11,132,706 | +0.12(+1.37%) |
Jun 24, 2003 | 8.348 | 8.489 | 8.330 | 8.437 | 8,942,929 | +0.04(+0.53%) |
Jun 23, 2003 | 8.396 | 8.497 | 8.211 | 8.393 | 5,704,006 | -0.00(-0.04%) |
Jun 20, 2003 | 8.501 | 8.597 | 8.393 | 8.396 | 11,880,366 | -0.10(-1.23%) |
Jun 19, 2003 | 8.391 | 8.613 | 8.338 | 8.501 | 7,258,441 | +0.11(+1.31%) |
Jun 18, 2003 | 8.439 | 8.513 | 8.325 | 8.391 | 9,886,793 | -0.05(-0.57%) |
Jun 17, 2003 | 8.535 | 8.650 | 8.364 | 8.439 | 8,392,880 | -0.10(-1.12%) |
Jun 16, 2003 | 8.560 | 8.721 | 8.414 | 8.535 | 10,191,656 | -0.02(-0.29%) |
Jun 13, 2003 | 8.766 | 8.767 | 8.499 | 8.560 | 7,470,972 | -0.21(-2.35%) |
Jun 12, 2003 | 8.842 | 8.908 | 8.654 | 8.766 | 10,424,174 | -0.08(-0.86%) |
Jun 11, 2003 | 8.607 | 8.851 | 8.510 | 8.842 | 11,560,303 | +0.30(+3.49%) |
Jun 10, 2003 | 8.499 | 8.607 | 8.473 | 8.544 | 9,062,847 | +0.08(+0.97%) |
Jun 09, 2003 | 8.384 | 8.496 | 8.338 | 8.462 | 7,910,955 | +0.05(+0.55%) |
Jun 06, 2003 | 8.359 | 8.490 | 8.359 | 8.416 | 10,224,592 | +0.01(+0.06%) |
Jun 05, 2003 | 8.277 | 8.428 | 8.275 | 8.410 | 11,188,161 | +0.03(+0.40%) |
Jun 04, 2003 | 8.215 | 8.457 | 8.206 | 8.377 | 27,374,330 | -0.13(-1.54%) |
Jun 03, 2003 | 8.590 | 8.590 | 8.439 | 8.508 | 8,016,235 | -0.08(-0.95%) |
Jun 02, 2003 | 8.602 | 8.659 | 8.490 | 8.590 | 7,908,140 | -0.05(-0.53%) |
May 30, 2003 | 8.403 | 8.703 | 8.327 | 8.636 | 8,794,579 | +0.23(+2.77%) |
May 29, 2003 | 8.473 | 8.481 | 8.373 | 8.403 | 8,454,529 | -0.08(-0.98%) |
May 28, 2003 | 8.602 | 8.632 | 8.448 | 8.487 | 8,226,515 | -0.12(-1.34%) |
May 27, 2003 | 8.268 | 8.615 | 8.268 | 8.602 | 9,968,147 | +0.22(+2.65%) |
May 23, 2003 | 8.371 | 8.416 | 8.215 | 8.380 | 5,807,879 | +0.01(+0.11%) |
May 22, 2003 | 8.393 | 8.471 | 8.357 | 8.371 | 7,921,089 | -0.07(-0.78%) |
May 21, 2003 | 8.179 | 8.526 | 8.174 | 8.437 | 10,523,543 | +0.22(+2.64%) |
May 20, 2003 | 8.306 | 8.334 | 8.153 | 8.220 | 11,331,163 | -0.12(-1.43%) |
May 19, 2003 | 8.375 | 8.417 | 8.322 | 8.339 | 9,913,254 | -0.08(-0.95%) |
May 16, 2003 | 8.329 | 8.439 | 8.243 | 8.419 | 9,910,439 | +0.09(+1.11%) |
May 15, 2003 | 8.323 | 8.368 | 8.235 | 8.327 | 8,070,283 | +0.01(+0.06%) |
May 14, 2003 | 8.167 | 8.393 | 8.101 | 8.322 | 11,851,935 | +0.16(+1.96%) |
May 13, 2003 | 8.084 | 8.172 | 7.995 | 8.162 | 8,708,159 | +0.08(+0.97%) |
May 12, 2003 | 7.966 | 8.162 | 7.934 | 8.084 | 8,544,327 | +0.09(+1.18%) |
May 09, 2003 | 7.940 | 8.043 | 7.815 | 7.989 | 6,197,191 | +0.10(+1.26%) |
May 08, 2003 | 7.993 | 8.016 | 7.815 | 7.890 | 11,315,680 | -0.12(-1.46%) |
May 07, 2003 | 7.941 | 8.075 | 7.856 | 8.007 | 11,283,589 | +0.07(+0.83%) |
May 06, 2003 | 7.755 | 7.984 | 7.739 | 7.941 | 10,648,247 | +0.19(+2.40%) |
May 05, 2003 | 7.689 | 7.810 | 7.675 | 7.755 | 7,983,300 | +0.05(+0.62%) |
May 02, 2003 | 7.565 | 7.730 | 7.522 | 7.707 | 8,717,448 | +0.22(+2.99%) |
May 01, 2003 | 7.513 | 7.545 | 7.423 | 7.483 | 6,879,825 | +0.04(+0.48%) |
Apr 30, 2003 | 7.354 | 7.540 | 7.330 | 7.448 | 9,283,260 | +0.11(+1.53%) |
Apr 29, 2003 | 7.416 | 7.465 | 7.263 | 7.336 | 6,507,403 | -0.08(-1.08%) |
Apr 28, 2003 | 7.354 | 7.504 | 7.316 | 7.416 | 10,466,962 | +0.04(+0.58%) |
Apr 25, 2003 | 7.435 | 7.460 | 7.295 | 7.373 | 7,805,111 | -0.06(-0.84%) |
Apr 24, 2003 | 7.400 | 7.451 | 7.354 | 7.435 | 11,922,310 | +0.04(+0.48%) |
Apr 23, 2003 | 7.219 | 7.433 | 7.046 | 7.400 | 18,607,620 | +0.36(+5.10%) |
Apr 22, 2003 | 6.963 | 7.078 | 6.874 | 7.041 | 6,779,049 | +0.07(+0.94%) |
Apr 21, 2003 | 6.908 | 7.037 | 6.874 | 6.975 | 7,035,775 | +0.07(+1.00%) |
Apr 17, 2003 | 6.627 | 6.927 | 6.576 | 6.906 | 7,635,367 | +0.26(+3.93%) |
Apr 16, 2003 | 6.725 | 6.821 | 6.622 | 6.645 | 8,937,862 | -0.06(-0.93%) |
Apr 15, 2003 | 6.909 | 6.949 | 6.673 | 6.707 | 6,084,592 | -0.10(-1.54%) |
Apr 14, 2003 | 6.409 | 6.817 | 6.409 | 6.812 | 6,344,696 | +0.05(+0.74%) |
Apr 11, 2003 | 6.881 | 6.881 | 6.703 | 6.762 | 10,262,876 | -0.12(-1.73%) |
Apr 10, 2003 | 6.812 | 6.913 | 6.751 | 6.881 | 11,094,141 | +0.18(+2.76%) |
Apr 09, 2003 | 6.711 | 6.750 | 6.654 | 6.696 | 6,182,835 | +0.03(+0.43%) |
Apr 08, 2003 | 6.695 | 6.714 | 6.629 | 6.668 | 5,971,711 | -0.03(-0.40%) |
Apr 07, 2003 | 6.700 | 6.741 | 6.636 | 6.695 | 9,965,332 | -0.01(-0.08%) |
Apr 04, 2003 | 6.725 | 6.774 | 6.655 | 6.700 | 8,348,122 | -0.02(-0.32%) |
Apr 03, 2003 | 6.810 | 6.835 | 6.696 | 6.721 | 7,364,284 | -0.09(-1.30%) |
Apr 02, 2003 | 6.883 | 6.883 | 6.732 | 6.810 | 8,977,553 | -0.07(-1.06%) |
Apr 01, 2003 | 6.767 | 6.925 | 6.741 | 6.883 | 9,605,858 | +0.13(+1.95%) |
Mar 31, 2003 | 6.689 | 6.918 | 6.689 | 6.751 | 7,611,159 | -0.18(-2.61%) |
Mar 28, 2003 | 6.824 | 6.972 | 6.824 | 6.933 | 6,158,907 | +0.11(+1.61%) |
Mar 27, 2003 | 6.767 | 6.925 | 6.755 | 6.822 | 8,557,839 | +0.06(+0.81%) |
Mar 26, 2003 | 6.785 | 6.858 | 6.679 | 6.767 | 10,816,583 | -0.02(-0.26%) |
Mar 25, 2003 | 6.776 | 6.908 | 6.739 | 6.785 | 8,502,946 | +0.03(+0.39%) |
Mar 24, 2003 | 6.913 | 7.036 | 6.732 | 6.758 | 7,565,837 | -0.15(-2.24%) |
Mar 21, 2003 | 7.096 | 7.114 | 6.895 | 6.913 | 10,247,393 | -0.18(-2.55%) |
Mar 20, 2003 | 6.901 | 7.190 | 6.849 | 7.094 | 11,184,783 | +0.12(+1.65%) |
Mar 19, 2003 | 7.016 | 7.130 | 6.909 | 6.979 | 9,644,986 | -0.04(-0.53%) |
Mar 18, 2003 | 6.764 | 7.055 | 6.705 | 7.016 | 16,011,921 | +0.25(+3.73%) |
Mar 17, 2003 | 6.698 | 6.812 | 6.625 | 6.764 | 10,464,429 | +0.07(+0.98%) |
Mar 14, 2003 | 6.744 | 6.817 | 6.661 | 6.698 | 10,778,862 | -0.05(-0.68%) |
Mar 13, 2003 | 6.767 | 6.778 | 6.616 | 6.744 | 9,894,394 | +0.08(+1.20%) |
Mar 12, 2003 | 6.741 | 6.741 | 6.547 | 6.664 | 11,472,475 | -0.09(-1.32%) |
Mar 11, 2003 | 6.927 | 7.014 | 6.742 | 6.753 | 8,923,505 | -0.18(-2.64%) |
Mar 10, 2003 | 7.220 | 7.229 | 6.902 | 6.936 | 7,489,551 | -0.19(-2.72%) |
Mar 07, 2003 | 7.149 | 7.275 | 7.025 | 7.130 | 8,490,279 | -0.15(-2.00%) |
Mar 06, 2003 | 7.105 | 7.277 | 7.105 | 7.275 | 7,836,076 | +0.14(+1.97%) |
Mar 05, 2003 | 7.179 | 7.238 | 7.060 | 7.135 | 8,258,887 | -0.06(-0.81%) |
Mar 04, 2003 | 7.162 | 7.298 | 7.162 | 7.194 | 12,500,508 | -0.15(-2.06%) |
Mar 03, 2003 | 7.364 | 7.433 | 7.291 | 7.345 | 10,119,311 | -0.05(-0.62%) |
Feb 28, 2003 | 7.291 | 7.453 | 7.265 | 7.391 | 13,654,089 | +0.13(+1.84%) |
Feb 27, 2003 | 7.380 | 7.433 | 7.206 | 7.258 | 10,827,562 | -0.12(-1.66%) |
Feb 26, 2003 | 7.247 | 7.481 | 7.204 | 7.380 | 12,776,939 | +0.13(+1.84%) |
Feb 25, 2003 | 7.531 | 7.634 | 7.174 | 7.247 | 22,874,294 | -0.27(-3.55%) |
Feb 24, 2003 | 7.451 | 7.549 | 7.417 | 7.513 | 10,946,917 | +0.06(+0.83%) |
Feb 21, 2003 | 7.300 | 7.492 | 7.259 | 7.451 | 14,464,805 | +0.26(+3.55%) |
Feb 20, 2003 | 7.078 | 7.224 | 7.066 | 7.195 | 9,574,893 | +0.12(+1.68%) |
Feb 19, 2003 | 7.043 | 7.115 | 6.991 | 7.076 | 8,142,909 | +0.04(+0.53%) |
Feb 18, 2003 | 6.881 | 7.098 | 6.856 | 7.039 | 8,855,383 | +0.13(+1.93%) |
Feb 14, 2003 | 6.929 | 6.929 | 6.750 | 6.906 | 5,646,298 | +0.16(+2.40%) |
Feb 13, 2003 | 6.776 | 6.856 | 6.675 | 6.744 | 7,611,722 | -0.07(-1.04%) |
Feb 12, 2003 | 6.883 | 6.941 | 6.794 | 6.815 | 8,225,107 | -0.11(-1.62%) |
Feb 11, 2003 | 6.940 | 7.016 | 6.858 | 6.927 | 11,250,091 | -0.01(-0.15%) |
Feb 10, 2003 | 6.723 | 6.940 | 6.686 | 6.938 | 8,933,639 | +0.27(+4.10%) |
Feb 07, 2003 | 6.776 | 6.828 | 6.634 | 6.664 | 6,490,513 | -0.12(-1.83%) |
Feb 06, 2003 | 6.758 | 6.840 | 6.677 | 6.789 | 7,695,890 | +0.02(+0.29%) |
Feb 05, 2003 | 6.902 | 6.965 | 6.744 | 6.769 | 8,972,486 | -0.04(-0.52%) |
Feb 04, 2003 | 6.696 | 6.819 | 6.572 | 6.805 | 8,536,163 | +0.11(+1.64%) |
Feb 03, 2003 | 6.698 | 6.783 | 6.623 | 6.695 | 7,248,307 | -0.00(-0.03%) |
Jan 31, 2003 | 6.554 | 6.753 | 6.522 | 6.696 | 8,545,734 | +0.10(+1.59%) |
Jan 30, 2003 | 6.803 | 6.853 | 6.581 | 6.592 | 9,525,912 | -0.10(-1.46%) |
Jan 29, 2003 | 6.510 | 6.773 | 6.394 | 6.689 | 10,544,374 | +0.18(+2.78%) |
Jan 28, 2003 | 6.421 | 6.572 | 6.421 | 6.508 | 8,659,460 | +0.10(+1.58%) |
Jan 27, 2003 | 6.634 | 6.634 | 6.345 | 6.407 | 15,531,403 | -0.23(-3.45%) |
Jan 24, 2003 | 6.831 | 6.858 | 6.590 | 6.636 | 10,212,206 | -0.19(-2.83%) |
Jan 23, 2003 | 6.762 | 6.915 | 6.622 | 6.830 | 14,407,098 | +0.07(+1.02%) |
Jan 22, 2003 | 6.554 | 6.890 | 6.327 | 6.760 | 30,117,534 | -0.12(-1.78%) |
Jan 21, 2003 | 7.233 | 7.233 | 6.838 | 6.883 | 12,400,576 | -0.35(-4.81%) |
Jan 17, 2003 | 7.389 | 7.403 | 7.206 | 7.231 | 8,170,778 | -0.21(-2.77%) |
Jan 16, 2003 | 7.389 | 7.460 | 7.378 | 7.437 | 8,849,753 | +0.10(+1.38%) |
Jan 15, 2003 | 7.274 | 7.410 | 7.265 | 7.336 | 11,496,965 | +0.08(+1.05%) |
Jan 14, 2003 | 7.318 | 7.398 | 7.195 | 7.259 | 8,729,271 | -0.07(-0.90%) |
Jan 13, 2003 | 7.393 | 7.394 | 7.284 | 7.325 | 6,886,581 | -0.09(-1.27%) |
Jan 10, 2003 | 7.433 | 7.513 | 7.336 | 7.419 | 7,037,464 | -0.01(-0.17%) |
Jan 09, 2003 | 7.327 | 7.474 | 7.311 | 7.432 | 8,655,800 | +0.13(+1.80%) |
Jan 08, 2003 | 7.194 | 7.323 | 7.192 | 7.300 | 10,521,010 | +0.07(+0.98%) |
Jan 07, 2003 | 7.533 | 7.533 | 7.204 | 7.229 | 8,466,633 | -0.30(-4.01%) |
Jan 06, 2003 | 7.542 | 7.576 | 7.458 | 7.531 | 7,925,311 | -0.07(-0.93%) |
Jan 03, 2003 | 7.611 | 7.696 | 7.565 | 7.602 | 5,068,945 | -0.05(-0.70%) |
Jan 02, 2003 | 7.513 | 7.668 | 7.409 | 7.655 | 6,244,201 | +0.18(+2.40%) |
Dec 31, 2002 | 7.410 | 7.476 | 7.329 | 7.476 | 5,289,640 | +0.07(+0.89%) |
Dec 30, 2002 | 7.490 | 7.536 | 7.354 | 7.410 | 6,435,058 | -0.04(-0.48%) |
Dec 27, 2002 | 7.561 | 7.645 | 7.410 | 7.446 | 4,245,561 | -0.15(-1.94%) |
Dec 26, 2002 | 7.611 | 7.751 | 7.574 | 7.593 | 3,005,560 | -0.05(-0.65%) |
Dec 24, 2002 | 7.716 | 7.767 | 7.629 | 7.643 | 2,541,369 | -0.13(-1.67%) |
Dec 23, 2002 | 7.815 | 7.819 | 7.677 | 7.773 | 5,843,910 | -0.01(-0.14%) |
Dec 20, 2002 | 7.718 | 7.783 | 7.657 | 7.783 | 11,730,891 | +0.13(+1.76%) |
Dec 19, 2002 | 7.673 | 7.762 | 7.607 | 7.648 | 8,577,544 | -0.08(-1.01%) |
Dec 18, 2002 | 7.851 | 7.909 | 7.648 | 7.726 | 7,541,628 | -0.18(-2.29%) |
Dec 17, 2002 | 8.048 | 8.048 | 7.879 | 7.908 | 4,838,116 | -0.14(-1.72%) |
Dec 16, 2002 | 7.865 | 8.046 | 7.824 | 8.046 | 6,050,812 | +0.20(+2.54%) |
Dec 13, 2002 | 7.940 | 8.062 | 7.833 | 7.847 | 6,473,904 | -0.17(-2.11%) |
Dec 12, 2002 | 7.966 | 8.046 | 7.902 | 8.016 | 10,944,665 | +0.05(+0.60%) |
Dec 11, 2002 | 7.995 | 7.996 | 7.789 | 7.968 | 10,927,494 | -0.09(-1.12%) |
Dec 10, 2002 | 7.996 | 8.137 | 7.924 | 8.059 | 8,769,244 | +0.06(+0.80%) |
Dec 09, 2002 | 8.265 | 8.295 | 7.988 | 7.995 | 8,991,628 | -0.21(-2.53%) |
Dec 06, 2002 | 7.968 | 8.313 | 7.968 | 8.203 | 6,956,674 | +0.09(+1.14%) |
Dec 05, 2002 | 8.025 | 8.203 | 8.025 | 8.110 | 8,695,491 | +0.09(+1.08%) |
Dec 04, 2002 | 8.137 | 8.137 | 7.909 | 8.023 | 9,711,983 | -0.11(-1.38%) |
Dec 03, 2002 | 8.192 | 8.322 | 8.101 | 8.135 | 11,629,270 | -0.06(-0.67%) |
Dec 02, 2002 | 7.949 | 8.250 | 7.874 | 8.190 | 9,313,381 | +0.33(+4.20%) |
Nov 29, 2002 | 7.753 | 7.904 | 7.744 | 7.860 | 3,417,674 | +0.14(+1.84%) |
Nov 27, 2002 | 7.558 | 7.737 | 7.494 | 7.718 | 4,977,176 | +0.25(+3.40%) |
Nov 26, 2002 | 7.593 | 7.620 | 7.442 | 7.464 | 7,794,696 | -0.20(-2.55%) |
Nov 25, 2002 | 7.712 | 7.712 | 7.547 | 7.659 | 6,938,658 | -0.07(-0.87%) |
Nov 22, 2002 | 7.886 | 7.893 | 7.638 | 7.726 | 8,038,473 | -0.07(-0.87%) |
Nov 21, 2002 | 7.551 | 7.862 | 7.551 | 7.794 | 11,047,694 | +0.25(+3.25%) |
Nov 20, 2002 | 7.385 | 7.602 | 7.385 | 7.549 | 16,078,073 | +0.17(+2.24%) |
Nov 19, 2002 | 7.371 | 7.517 | 7.339 | 7.384 | 4,949,308 | -0.03(-0.43%) |
Nov 18, 2002 | 7.464 | 7.531 | 7.282 | 7.416 | 4,691,455 | -0.02(-0.26%) |
Nov 15, 2002 | 7.291 | 7.460 | 7.211 | 7.435 | 6,010,558 | +0.10(+1.31%) |
Nov 14, 2002 | 7.034 | 7.380 | 7.034 | 7.339 | 8,989,094 | +0.31(+4.37%) |
Nov 13, 2002 | 7.265 | 7.441 | 6.906 | 7.032 | 12,792,140 | -0.21(-2.92%) |
Nov 12, 2002 | 7.345 | 7.380 | 7.194 | 7.243 | 5,265,431 | -0.02(-0.34%) |
Nov 11, 2002 | 7.416 | 7.526 | 7.213 | 7.268 | 5,965,518 | -0.21(-2.87%) |
Nov 08, 2002 | 7.529 | 7.581 | 7.400 | 7.483 | 6,548,501 | -0.01(-0.19%) |
Nov 07, 2002 | 7.659 | 7.762 | 7.471 | 7.497 | 9,028,786 | -0.19(-2.47%) |
Nov 06, 2002 | 7.576 | 7.723 | 7.522 | 7.687 | 16,504,825 | +0.22(+2.93%) |
Nov 05, 2002 | 7.220 | 7.469 | 7.179 | 7.469 | 9,099,160 | +0.17(+2.26%) |
Nov 04, 2002 | 7.455 | 7.567 | 7.249 | 7.304 | 9,430,484 | -0.15(-2.00%) |
Nov 01, 2002 | 7.089 | 7.522 | 7.053 | 7.453 | 9,235,969 | +0.33(+4.61%) |
Oct 31, 2002 | 7.233 | 7.389 | 7.107 | 7.124 | 7,190,600 | -0.11(-1.47%) |
Oct 30, 2002 | 6.927 | 7.300 | 6.917 | 7.231 | 9,545,899 | +0.38(+5.58%) |
Oct 29, 2002 | 7.027 | 7.066 | 6.751 | 6.849 | 11,161,982 | -0.18(-2.50%) |
Oct 28, 2002 | 7.069 | 7.226 | 6.883 | 7.025 | 11,374,795 | -0.01(-0.15%) |
Oct 25, 2002 | 7.300 | 7.300 | 6.950 | 7.036 | 9,586,153 | -0.28(-3.79%) |
Oct 24, 2002 | 7.718 | 7.718 | 7.236 | 7.313 | 12,627,182 | -0.30(-3.94%) |
Oct 23, 2002 | 7.158 | 7.638 | 7.133 | 7.613 | 14,299,002 | +0.44(+6.09%) |
Oct 22, 2002 | 7.105 | 7.266 | 7.071 | 7.176 | 13,385,258 | +0.06(+0.82%) |
Oct 21, 2002 | 7.105 | 7.156 | 7.037 | 7.117 | 11,148,189 | -0.11(-1.52%) |
Oct 18, 2002 | 6.927 | 7.282 | 6.927 | 7.227 | 18,930,218 | +0.53(+7.93%) |
Oct 17, 2002 | 6.767 | 6.934 | 6.590 | 6.696 | 11,427,435 | -0.01(-0.21%) |
Oct 16, 2002 | 6.943 | 6.979 | 6.684 | 6.711 | 8,934,202 | -0.23(-3.35%) |
Oct 15, 2002 | 6.874 | 6.945 | 6.698 | 6.943 | 10,620,097 | +0.27(+4.02%) |
Oct 14, 2002 | 6.515 | 6.696 | 6.419 | 6.675 | 5,707,947 | +0.16(+2.48%) |
Oct 11, 2002 | 6.293 | 6.560 | 6.220 | 6.513 | 8,771,778 | +0.28(+4.56%) |
Oct 10, 2002 | 6.066 | 6.236 | 5.933 | 6.229 | 11,419,272 | +0.14(+2.33%) |
Oct 09, 2002 | 6.295 | 6.501 | 6.057 | 6.087 | 11,156,352 | -0.34(-5.36%) |
Oct 08, 2002 | 6.474 | 6.616 | 6.270 | 6.432 | 9,373,903 | -0.12(-1.82%) |
Oct 07, 2002 | 6.604 | 6.725 | 6.510 | 6.551 | 7,637,056 | -0.05(-0.78%) |
Oct 04, 2002 | 6.856 | 6.945 | 6.508 | 6.602 | 10,437,968 | -0.33(-4.81%) |
Oct 03, 2002 | 6.965 | 7.204 | 6.849 | 6.936 | 6,921,487 | -0.03(-0.41%) |
Oct 02, 2002 | 6.909 | 7.274 | 6.883 | 6.965 | 11,224,756 | -0.21(-2.99%) |
Oct 01, 2002 | 6.874 | 7.243 | 6.728 | 7.179 | 8,348,122 | +0.35(+5.10%) |
Sep 30, 2002 | 6.936 | 6.972 | 6.741 | 6.831 | 11,049,664 | -0.24(-3.42%) |
Sep 27, 2002 | 7.242 | 7.366 | 7.037 | 7.073 | 6,681,932 | -0.21(-2.88%) |
Sep 26, 2002 | 6.975 | 7.354 | 6.927 | 7.282 | 12,716,136 | +0.39(+5.70%) |
Sep 25, 2002 | 6.847 | 6.982 | 6.613 | 6.890 | 13,725,590 | +0.12(+1.81%) |
Sep 24, 2002 | 6.977 | 7.011 | 6.714 | 6.767 | 8,456,218 | -0.21(-2.98%) |
Sep 23, 2002 | 7.016 | 7.096 | 6.867 | 6.975 | 7,097,142 | +0.00(+0.05%) |
Sep 20, 2002 | 7.076 | 7.123 | 6.893 | 6.972 | 8,727,301 | -0.02(-0.28%) |
Sep 19, 2002 | 7.105 | 7.330 | 6.975 | 6.991 | 14,664,106 | -0.35(-4.72%) |
Sep 18, 2002 | 7.410 | 7.586 | 7.279 | 7.338 | 6,832,534 | -0.05(-0.65%) |
Sep 17, 2002 | 7.398 | 7.506 | 7.304 | 7.385 | 6,142,017 | -0.18(-2.39%) |
Sep 16, 2002 | 7.570 | 7.703 | 7.478 | 7.567 | 5,621,808 | -0.00(-0.05%) |
Sep 13, 2002 | 7.407 | 7.638 | 7.343 | 7.570 | 5,206,598 | +0.13(+1.72%) |
Sep 12, 2002 | 7.691 | 7.744 | 7.389 | 7.442 | 5,111,170 | -0.28(-3.61%) |
Sep 11, 2002 | 7.869 | 7.895 | 7.741 | 7.721 | 4,348,871 | -0.03(-0.39%) |
Sep 10, 2002 | 7.567 | 7.815 | 7.567 | 7.751 | 6,448,288 | +0.18(+2.44%) |
Sep 09, 2002 | 7.503 | 7.622 | 7.346 | 7.567 | 5,410,684 | +0.06(+0.85%) |
Sep 06, 2002 | 7.389 | 7.540 | 7.371 | 7.503 | 422,247 | +0.29(+3.96%) |
Sep 05, 2002 | 7.282 | 7.423 | 7.171 | 7.217 | 7,651,131 | -0.10(-1.41%) |
Sep 04, 2002 | 7.208 | 7.354 | 6.984 | 7.320 | 7,943,327 | +0.16(+2.18%) |