Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.258 | 8.308 | 8.144 | 8.203 | 8,365,763 | -0.13(-1.54%) |
Sep 29, 2003 | 8.276 | 8.331 | 8.179 | 8.331 | 6,883,699 | +0.12(+1.46%) |
Sep 26, 2003 | 8.168 | 8.287 | 8.115 | 8.211 | 6,783,504 | +0.01(+0.07%) |
Sep 25, 2003 | 8.305 | 8.325 | 8.188 | 8.206 | 4,323,086 | -0.05(-0.60%) |
Sep 24, 2003 | 8.331 | 8.407 | 8.203 | 8.255 | 6,092,740 | -0.08(-0.91%) |
Sep 23, 2003 | 8.258 | 8.337 | 8.258 | 8.331 | 5,136,272 | +0.04(+0.42%) |
Sep 22, 2003 | 8.381 | 8.381 | 8.188 | 8.296 | 4,366,173 | -0.08(-0.98%) |
Sep 19, 2003 | 8.466 | 8.466 | 8.331 | 8.378 | 6,820,778 | -0.10(-1.17%) |
Sep 18, 2003 | 8.320 | 8.498 | 8.311 | 8.478 | 5,979,209 | +0.20(+2.40%) |
Sep 17, 2003 | 8.299 | 8.325 | 8.238 | 8.279 | 2,985,672 | -0.03(-0.39%) |
Sep 16, 2003 | 8.255 | 8.323 | 8.209 | 8.311 | 5,644,770 | +0.06(+0.67%) |
Sep 15, 2003 | 8.299 | 8.299 | 8.206 | 8.255 | 4,061,485 | -0.06(-0.74%) |
Sep 12, 2003 | 8.334 | 8.393 | 8.258 | 8.317 | 7,877,441 | -0.07(-0.84%) |
Sep 11, 2003 | 8.510 | 8.539 | 8.340 | 8.387 | 5,822,932 | -0.06(-0.73%) |
Sep 10, 2003 | 8.498 | 8.562 | 8.445 | 8.448 | 4,519,030 | -0.05(-0.59%) |
Sep 09, 2003 | 8.524 | 8.612 | 8.457 | 8.498 | 4,038,231 | -0.02(-0.24%) |
Sep 08, 2003 | 8.527 | 8.597 | 8.472 | 8.518 | 3,430,906 | +0.05(+0.62%) |
Sep 05, 2003 | 8.454 | 8.504 | 8.407 | 8.466 | 4,024,211 | -0.02(-0.21%) |
Sep 04, 2003 | 8.480 | 8.559 | 8.402 | 8.483 | 4,289,574 | -0.06(-0.65%) |
Sep 03, 2003 | 8.542 | 8.612 | 8.469 | 8.539 | 8,094,245 | -0.01(-0.07%) |
Sep 02, 2003 | 8.364 | 8.545 | 8.311 | 8.545 | 5,466,949 | +0.23(+2.81%) |
Aug 29, 2003 | 8.232 | 8.340 | 8.188 | 8.311 | 4,837,397 | +0.07(+0.82%) |
Aug 28, 2003 | 8.217 | 8.276 | 8.138 | 8.244 | 5,164,655 | +0.03(+0.39%) |
Aug 27, 2003 | 8.320 | 8.328 | 8.203 | 8.211 | 5,228,602 | -0.13(-1.54%) |
Aug 26, 2003 | 8.364 | 8.390 | 8.232 | 8.340 | 7,298,157 | -0.04(-0.45%) |
Aug 25, 2003 | 8.343 | 8.407 | 8.290 | 8.378 | 7,086,824 | +0.05(+0.56%) |
Aug 22, 2003 | 8.539 | 8.542 | 8.311 | 8.331 | 4,860,992 | -0.14(-1.66%) |
Aug 21, 2003 | 8.545 | 8.595 | 8.466 | 8.472 | 5,923,469 | -0.01(-0.10%) |
Aug 20, 2003 | 8.437 | 8.516 | 8.437 | 8.480 | 6,937,045 | -0.02(-0.21%) |
Aug 19, 2003 | 8.554 | 8.554 | 8.422 | 8.498 | 5,326,745 | -0.05(-0.55%) |
Aug 18, 2003 | 8.510 | 8.568 | 8.475 | 8.545 | 7,574,804 | +0.04(+0.41%) |
Aug 15, 2003 | 8.495 | 8.510 | 8.410 | 8.510 | 3,032,520 | -0.01(-0.17%) |
Aug 14, 2003 | 8.407 | 8.554 | 8.349 | 8.524 | 6,464,111 | +0.12(+1.39%) |
Aug 13, 2003 | 8.434 | 8.565 | 8.337 | 8.407 | 15,489,520 | -0.06(-0.69%) |
Aug 12, 2003 | 8.378 | 8.495 | 8.320 | 8.466 | 9,639,230 | +0.16(+1.90%) |
Aug 11, 2003 | 8.130 | 8.480 | 8.130 | 8.308 | 20,774,546 | -0.25(-2.97%) |
Aug 08, 2003 | 8.539 | 8.606 | 8.445 | 8.562 | 7,098,109 | +0.08(+0.97%) |
Aug 07, 2003 | 8.311 | 8.501 | 8.270 | 8.480 | 7,856,923 | +0.13(+1.54%) |
Aug 06, 2003 | 8.188 | 8.472 | 8.115 | 8.352 | 10,218,172 | +0.17(+2.04%) |
Aug 05, 2003 | 8.422 | 8.562 | 8.173 | 8.185 | 18,243,000 | +0.18(+2.30%) |
Aug 04, 2003 | 7.931 | 8.042 | 7.676 | 8.001 | 8,352,084 | +0.00(+0.04%) |
Aug 01, 2003 | 8.153 | 8.185 | 7.875 | 7.998 | 6,193,961 | -0.11(-1.33%) |
Jul 31, 2003 | 8.238 | 8.244 | 8.051 | 8.106 | 7,099,477 | +0.01(+0.07%) |
Jul 30, 2003 | 8.130 | 8.223 | 7.969 | 8.100 | 16,679,890 | -0.17(-2.05%) |
Jul 29, 2003 | 8.422 | 8.428 | 8.179 | 8.270 | 7,718,770 | -0.20(-2.35%) |
Jul 28, 2003 | 8.480 | 8.524 | 8.393 | 8.469 | 5,945,013 | -0.06(-0.69%) |
Jul 25, 2003 | 8.320 | 8.527 | 8.308 | 8.527 | 5,479,602 | +0.27(+3.26%) |
Jul 24, 2003 | 8.372 | 8.478 | 8.249 | 8.258 | 5,869,097 | +0.00(+0.00%) |
Jul 23, 2003 | 8.162 | 8.305 | 8.130 | 8.258 | 5,896,454 | +0.11(+1.33%) |
Jul 22, 2003 | 8.159 | 8.255 | 8.045 | 8.150 | 6,566,358 | +0.02(+0.29%) |
Jul 21, 2003 | 8.188 | 8.232 | 8.027 | 8.127 | 4,963,923 | -0.02(-0.29%) |
Jul 18, 2003 | 8.232 | 8.244 | 8.077 | 8.150 | 7,951,989 | -0.03(-0.32%) |
Jul 17, 2003 | 8.299 | 8.337 | 8.144 | 8.176 | 5,900,557 | -0.12(-1.41%) |
Jul 16, 2003 | 8.475 | 8.480 | 8.287 | 8.293 | 5,737,442 | -0.18(-2.07%) |
Jul 15, 2003 | 8.583 | 8.600 | 8.393 | 8.469 | 5,334,610 | -0.07(-0.86%) |
Jul 14, 2003 | 8.568 | 8.650 | 8.489 | 8.542 | 5,334,610 | +0.04(+0.45%) |
Jul 11, 2003 | 8.621 | 8.621 | 8.463 | 8.504 | 5,044,626 | +0.06(+0.76%) |
Jul 10, 2003 | 8.630 | 8.630 | 8.355 | 8.440 | 6,423,760 | -0.20(-2.37%) |
Jul 09, 2003 | 8.615 | 8.688 | 8.574 | 8.644 | 6,271,928 | -0.01(-0.07%) |
Jul 08, 2003 | 8.606 | 8.659 | 8.536 | 8.650 | 4,533,735 | +0.01(+0.07%) |
Jul 07, 2003 | 8.521 | 8.682 | 8.518 | 8.644 | 4,965,633 | +0.16(+1.90%) |
Jul 03, 2003 | 8.466 | 8.568 | 8.378 | 8.483 | 4,793,284 | +0.09(+1.08%) |
Jul 02, 2003 | 8.334 | 8.422 | 8.261 | 8.393 | 5,952,536 | +0.11(+1.31%) |
Jul 01, 2003 | 8.247 | 8.305 | 8.124 | 8.285 | 8,211,196 | +0.00(+0.04%) |
Jun 30, 2003 | 8.334 | 8.399 | 8.182 | 8.282 | 6,772,903 | -0.02(-0.28%) |
Jun 27, 2003 | 8.349 | 8.349 | 8.252 | 8.305 | 7,550,183 | -0.02(-0.28%) |
Jun 26, 2003 | 8.337 | 8.378 | 8.267 | 8.328 | 7,609,343 | +0.01(+0.07%) |
Jun 25, 2003 | 8.372 | 8.475 | 8.302 | 8.323 | 9,767,808 | -0.05(-0.59%) |
Jun 24, 2003 | 8.364 | 8.475 | 8.308 | 8.372 | 8,548,029 | +0.12(+1.49%) |
Jun 23, 2003 | 8.258 | 8.305 | 8.173 | 8.249 | 5,973,053 | -0.03(-0.39%) |
Jun 20, 2003 | 8.352 | 8.402 | 8.247 | 8.282 | 7,960,538 | +0.02(+0.21%) |
Jun 19, 2003 | 8.466 | 8.495 | 8.235 | 8.264 | 6,227,131 | -0.18(-2.11%) |
Jun 18, 2003 | 8.495 | 8.574 | 8.425 | 8.442 | 6,679,205 | -0.05(-0.59%) |
Jun 17, 2003 | 8.568 | 8.583 | 8.393 | 8.492 | 7,285,504 | -0.05(-0.55%) |
Jun 16, 2003 | 8.451 | 8.565 | 8.393 | 8.539 | 4,705,058 | +0.15(+1.85%) |
Jun 13, 2003 | 8.495 | 8.495 | 8.308 | 8.384 | 5,727,183 | -0.06(-0.73%) |
Jun 12, 2003 | 8.454 | 8.480 | 8.293 | 8.445 | 7,639,435 | +0.06(+0.77%) |
Jun 11, 2003 | 8.273 | 8.381 | 8.232 | 8.381 | 9,002,155 | +0.11(+1.31%) |
Jun 10, 2003 | 8.334 | 8.369 | 8.115 | 8.273 | 10,124,475 | -0.01(-0.11%) |
Jun 09, 2003 | 8.437 | 8.463 | 8.188 | 8.282 | 5,285,709 | -0.18(-2.14%) |
Jun 06, 2003 | 8.480 | 8.633 | 8.440 | 8.463 | 9,331,123 | +0.05(+0.56%) |
Jun 05, 2003 | 8.325 | 8.442 | 8.323 | 8.416 | 6,130,014 | +0.09(+1.09%) |
Jun 04, 2003 | 8.176 | 8.378 | 8.159 | 8.325 | 5,631,091 | +0.15(+1.82%) |
Jun 03, 2003 | 8.276 | 8.285 | 8.042 | 8.176 | 6,573,881 | -0.06(-0.67%) |
Jun 02, 2003 | 8.261 | 8.437 | 8.223 | 8.232 | 6,456,588 | +0.05(+0.64%) |
May 30, 2003 | 7.896 | 8.182 | 7.896 | 8.179 | 9,513,388 | +0.32(+4.09%) |
May 29, 2003 | 8.013 | 8.013 | 7.852 | 7.858 | 9,437,815 | -0.13(-1.58%) |
May 28, 2003 | 7.948 | 8.051 | 7.937 | 7.983 | 8,878,023 | +0.10(+1.26%) |
May 27, 2003 | 7.758 | 7.969 | 7.758 | 7.884 | 7,854,529 | +0.05(+0.67%) |
May 23, 2003 | 7.866 | 7.893 | 7.793 | 7.831 | 4,726,259 | -0.03(-0.33%) |
May 22, 2003 | 7.825 | 7.954 | 7.776 | 7.858 | 10,127,552 | +0.07(+0.86%) |
May 21, 2003 | 7.784 | 7.808 | 7.691 | 7.790 | 9,498,342 | +0.01(+0.11%) |
May 20, 2003 | 7.954 | 7.954 | 7.676 | 7.782 | 16,380,331 | -0.11(-1.44%) |
May 19, 2003 | 7.899 | 7.980 | 7.764 | 7.896 | 30,988,614 | -0.07(-0.88%) |
May 16, 2003 | 7.896 | 8.013 | 7.837 | 7.966 | 6,245,255 | +0.07(+0.89%) |
May 15, 2003 | 7.922 | 7.937 | 7.808 | 7.896 | 8,185,891 | +0.03(+0.41%) |
May 14, 2003 | 7.954 | 7.969 | 7.822 | 7.863 | 5,607,496 | -0.03(-0.41%) |
May 13, 2003 | 7.972 | 8.013 | 7.858 | 7.896 | 8,420,477 | -0.17(-2.07%) |
May 12, 2003 | 7.831 | 8.159 | 7.764 | 8.062 | 7,109,052 | +0.23(+2.99%) |
May 09, 2003 | 7.893 | 7.893 | 7.779 | 7.828 | 11,313,819 | -0.04(-0.45%) |
May 08, 2003 | 7.992 | 8.051 | 7.822 | 7.863 | 8,215,300 | -0.20(-2.43%) |
May 07, 2003 | 8.033 | 8.170 | 7.945 | 8.059 | 9,087,987 | -0.15(-1.89%) |
May 06, 2003 | 8.045 | 8.264 | 8.042 | 8.214 | 12,831,106 | -0.02(-0.25%) |
May 05, 2003 | 8.419 | 8.504 | 8.235 | 8.235 | 9,534,932 | -0.18(-2.19%) |
May 02, 2003 | 8.276 | 8.472 | 8.188 | 8.419 | 7,684,574 | +0.03(+0.38%) |
May 01, 2003 | 8.451 | 8.451 | 8.203 | 8.387 | 4,351,469 | -0.01(-0.17%) |
Apr 30, 2003 | 8.340 | 8.486 | 8.247 | 8.402 | 6,628,253 | +0.06(+0.74%) |
Apr 29, 2003 | 8.378 | 8.437 | 8.247 | 8.340 | 4,700,954 | -0.03(-0.35%) |
Apr 28, 2003 | 8.217 | 8.407 | 8.203 | 8.369 | 14,717,027 | +0.20(+2.40%) |
Apr 25, 2003 | 8.299 | 8.378 | 8.170 | 8.173 | 4,234,176 | -0.13(-1.52%) |
Apr 24, 2003 | 8.451 | 8.478 | 8.179 | 8.299 | 7,063,229 | -0.23(-2.64%) |
Apr 23, 2003 | 8.478 | 8.530 | 8.393 | 8.524 | 4,700,612 | +0.05(+0.55%) |
Apr 22, 2003 | 8.206 | 8.492 | 8.147 | 8.478 | 9,513,388 | +0.25(+3.02%) |
Apr 21, 2003 | 8.323 | 8.331 | 8.170 | 8.229 | 3,144,342 | -0.05(-0.60%) |
Apr 17, 2003 | 8.094 | 8.305 | 8.094 | 8.279 | 4,614,096 | +0.15(+1.83%) |
Apr 16, 2003 | 8.290 | 8.293 | 8.115 | 8.130 | 7,310,810 | -0.13(-1.59%) |
Apr 15, 2003 | 8.188 | 8.290 | 8.170 | 8.261 | 5,995,623 | +0.12(+1.44%) |
Apr 14, 2003 | 8.132 | 8.156 | 8.056 | 8.144 | 7,479,055 | +0.07(+0.83%) |
Apr 11, 2003 | 8.083 | 8.170 | 7.969 | 8.077 | 4,607,598 | +0.01(+0.18%) |
Apr 10, 2003 | 7.998 | 8.068 | 7.939 | 8.062 | 5,680,676 | +0.12(+1.55%) |
Apr 09, 2003 | 8.147 | 8.276 | 7.939 | 7.939 | 6,189,516 | -0.21(-2.55%) |
Apr 08, 2003 | 8.182 | 8.191 | 8.059 | 8.147 | 5,777,109 | +0.04(+0.43%) |
Apr 07, 2003 | 8.364 | 8.451 | 8.112 | 8.112 | 5,212,188 | -0.06(-0.79%) |
Apr 04, 2003 | 8.115 | 8.211 | 8.068 | 8.176 | 4,891,769 | +0.08(+1.05%) |
Apr 03, 2003 | 8.103 | 8.165 | 7.983 | 8.092 | 5,110,625 | +0.01(+0.11%) |
Apr 02, 2003 | 8.018 | 8.135 | 8.007 | 8.083 | 4,736,176 | +0.22(+2.83%) |
Apr 01, 2003 | 7.706 | 7.893 | 7.676 | 7.861 | 5,457,716 | +0.15(+1.90%) |
Mar 31, 2003 | 7.787 | 7.811 | 7.691 | 7.714 | 6,205,246 | -0.15(-1.97%) |
Mar 28, 2003 | 7.770 | 7.904 | 7.717 | 7.869 | 4,750,539 | +0.07(+0.86%) |
Mar 27, 2003 | 7.784 | 7.861 | 7.659 | 7.802 | 3,616,592 | -0.03(-0.41%) |
Mar 26, 2003 | 7.855 | 7.881 | 7.676 | 7.834 | 5,882,433 | -0.01(-0.15%) |
Mar 25, 2003 | 7.770 | 7.904 | 7.726 | 7.846 | 5,238,861 | +0.04(+0.45%) |
Mar 24, 2003 | 7.937 | 7.966 | 7.749 | 7.811 | 5,241,938 | -0.30(-3.71%) |
Mar 21, 2003 | 8.092 | 8.112 | 7.884 | 8.112 | 6,762,986 | +0.17(+2.17%) |
Mar 20, 2003 | 7.896 | 7.998 | 7.647 | 7.939 | 7,368,601 | -0.03(-0.37%) |
Mar 19, 2003 | 7.679 | 7.977 | 7.662 | 7.969 | 7,819,649 | +0.32(+4.13%) |
Mar 18, 2003 | 7.618 | 7.720 | 7.571 | 7.653 | 5,082,242 | +0.02(+0.27%) |
Mar 17, 2003 | 7.384 | 7.659 | 7.311 | 7.632 | 8,515,885 | +0.16(+2.11%) |
Mar 14, 2003 | 7.434 | 7.580 | 7.369 | 7.475 | 6,375,543 | +0.13(+1.71%) |
Mar 13, 2003 | 7.203 | 7.349 | 7.077 | 7.349 | 10,074,890 | +0.33(+4.66%) |
Mar 12, 2003 | 7.091 | 7.176 | 6.875 | 7.021 | 9,844,066 | -0.11(-1.52%) |
Mar 11, 2003 | 7.375 | 7.442 | 7.109 | 7.129 | 7,689,362 | -0.21(-2.87%) |
Mar 10, 2003 | 7.600 | 7.603 | 7.334 | 7.340 | 3,418,596 | -0.27(-3.61%) |
Mar 07, 2003 | 7.498 | 7.662 | 7.460 | 7.615 | 5,034,367 | +0.06(+0.77%) |
Mar 06, 2003 | 7.682 | 7.682 | 7.501 | 7.556 | 6,186,096 | -0.13(-1.64%) |
Mar 05, 2003 | 7.454 | 7.682 | 7.439 | 7.682 | 6,006,908 | +0.23(+3.06%) |
Mar 04, 2003 | 7.632 | 7.638 | 7.454 | 7.454 | 5,290,155 | -0.16(-2.15%) |
Mar 03, 2003 | 7.746 | 7.817 | 7.597 | 7.618 | 6,679,547 | -0.04(-0.46%) |
Feb 28, 2003 | 7.670 | 7.738 | 7.591 | 7.653 | 5,971,002 | +0.04(+0.58%) |
Feb 27, 2003 | 7.428 | 7.641 | 7.428 | 7.609 | 4,648,292 | +0.12(+1.64%) |
Feb 26, 2003 | 7.551 | 7.589 | 7.463 | 7.486 | 5,962,453 | -0.06(-0.81%) |
Feb 25, 2003 | 7.472 | 7.565 | 7.428 | 7.548 | 4,611,018 | -0.02(-0.23%) |
Feb 24, 2003 | 7.635 | 7.665 | 7.533 | 7.565 | 5,528,503 | -0.07(-0.92%) |
Feb 21, 2003 | 7.597 | 7.706 | 7.515 | 7.635 | 4,325,822 | +0.10(+1.28%) |
Feb 20, 2003 | 7.597 | 7.632 | 7.480 | 7.539 | 6,700,749 | -0.03(-0.35%) |
Feb 19, 2003 | 7.559 | 7.594 | 7.486 | 7.565 | 5,440,276 | -0.04(-0.50%) |
Feb 18, 2003 | 7.600 | 7.638 | 7.551 | 7.603 | 6,112,232 | +0.07(+0.93%) |
Feb 14, 2003 | 7.320 | 7.533 | 7.249 | 7.533 | 13,536,574 | +0.25(+3.50%) |
Feb 13, 2003 | 7.243 | 7.340 | 7.106 | 7.279 | 8,422,187 | +0.03(+0.40%) |
Feb 12, 2003 | 7.238 | 7.340 | 7.200 | 7.249 | 10,431,215 | +0.05(+0.69%) |
Feb 11, 2003 | 7.457 | 7.460 | 7.167 | 7.200 | 15,959,034 | -0.40(-5.31%) |
Feb 10, 2003 | 7.586 | 7.714 | 7.483 | 7.603 | 7,902,404 | +0.10(+1.29%) |
Feb 07, 2003 | 7.527 | 7.615 | 7.469 | 7.507 | 15,377,356 | +0.03(+0.43%) |
Feb 06, 2003 | 7.609 | 7.662 | 7.431 | 7.475 | 7,068,358 | -0.15(-2.03%) |
Feb 05, 2003 | 7.735 | 7.790 | 7.609 | 7.630 | 9,391,992 | +0.02(+0.23%) |
Feb 04, 2003 | 7.919 | 7.919 | 7.600 | 7.612 | 16,544,131 | -0.30(-3.84%) |
Feb 03, 2003 | 7.784 | 7.948 | 7.767 | 7.916 | 22,671,752 | +0.09(+1.12%) |
Jan 31, 2003 | 7.621 | 7.852 | 7.615 | 7.828 | 10,319,393 | +0.14(+1.83%) |
Jan 30, 2003 | 7.808 | 7.881 | 7.665 | 7.688 | 9,042,506 | -0.08(-1.09%) |
Jan 29, 2003 | 7.647 | 7.773 | 7.472 | 7.773 | 10,069,419 | +0.01(+0.11%) |
Jan 28, 2003 | 7.828 | 7.849 | 7.632 | 7.764 | 11,341,518 | -0.08(-1.08%) |
Jan 27, 2003 | 7.977 | 8.021 | 7.776 | 7.849 | 9,168,348 | -0.13(-1.61%) |
Jan 24, 2003 | 8.159 | 8.173 | 7.896 | 7.977 | 7,256,780 | -0.20(-2.47%) |
Jan 23, 2003 | 8.176 | 8.255 | 8.130 | 8.179 | 5,892,692 | +0.02(+0.29%) |
Jan 22, 2003 | 8.255 | 8.279 | 8.115 | 8.156 | 10,843,963 | -0.12(-1.45%) |
Jan 21, 2003 | 8.378 | 8.378 | 8.241 | 8.276 | 5,857,812 | -0.06(-0.70%) |
Jan 17, 2003 | 8.372 | 8.410 | 8.261 | 8.334 | 4,764,901 | -0.06(-0.77%) |
Jan 16, 2003 | 8.451 | 8.533 | 8.384 | 8.399 | 14,716,343 | -0.01(-0.14%) |
Jan 15, 2003 | 8.583 | 8.583 | 8.364 | 8.410 | 5,679,650 | -0.17(-1.98%) |
Jan 14, 2003 | 8.480 | 8.656 | 8.378 | 8.580 | 6,568,410 | +0.05(+0.58%) |
Jan 13, 2003 | 8.510 | 8.583 | 8.454 | 8.530 | 5,045,994 | +0.05(+0.62%) |
Jan 10, 2003 | 8.492 | 8.577 | 8.393 | 8.478 | 12,054,509 | -0.05(-0.55%) |
Jan 09, 2003 | 8.168 | 8.524 | 8.150 | 8.524 | 10,672,298 | +0.42(+5.23%) |
Jan 08, 2003 | 8.185 | 8.226 | 8.065 | 8.100 | 7,099,819 | -0.08(-1.00%) |
Jan 07, 2003 | 8.299 | 8.364 | 8.130 | 8.182 | 6,189,857 | -0.12(-1.41%) |
Jan 06, 2003 | 8.130 | 8.328 | 8.100 | 8.299 | 6,392,983 | +0.14(+1.68%) |
Jan 03, 2003 | 8.144 | 8.258 | 8.074 | 8.162 | 4,191,772 | +0.02(+0.22%) |
Jan 02, 2003 | 8.016 | 8.173 | 7.954 | 8.144 | 5,860,890 | +0.24(+3.00%) |
Dec 31, 2002 | 7.972 | 8.007 | 7.793 | 7.907 | 4,708,477 | -0.11(-1.35%) |
Dec 30, 2002 | 7.969 | 8.059 | 7.901 | 8.016 | 3,867,934 | +0.07(+0.92%) |
Dec 27, 2002 | 8.115 | 8.144 | 7.937 | 7.942 | 4,320,350 | -0.15(-1.84%) |
Dec 26, 2002 | 8.071 | 8.270 | 8.056 | 8.092 | 3,603,939 | +0.06(+0.73%) |
Dec 24, 2002 | 8.103 | 8.138 | 8.001 | 8.033 | 3,537,599 | +0.00(+0.04%) |
Dec 23, 2002 | 7.983 | 8.132 | 7.954 | 8.030 | 6,937,729 | -0.01(-0.15%) |
Dec 20, 2002 | 8.013 | 8.059 | 7.951 | 8.042 | 8,117,156 | +0.08(+1.03%) |
Dec 19, 2002 | 8.042 | 8.162 | 7.893 | 7.960 | 7,380,228 | -0.10(-1.27%) |
Dec 18, 2002 | 7.986 | 8.080 | 7.960 | 8.062 | 8,347,639 | -0.07(-0.83%) |
Dec 17, 2002 | 8.232 | 8.302 | 8.024 | 8.130 | 9,810,895 | -0.15(-1.87%) |
Dec 16, 2002 | 8.191 | 8.293 | 8.071 | 8.285 | 8,706,700 | +0.05(+0.60%) |
Dec 13, 2002 | 8.290 | 8.293 | 8.165 | 8.235 | 10,057,450 | -0.07(-0.88%) |
Dec 12, 2002 | 8.261 | 8.495 | 8.071 | 8.308 | 16,258,251 | +0.08(+0.92%) |
Dec 11, 2002 | 8.083 | 8.305 | 8.083 | 8.232 | 15,598,264 | +0.44(+5.63%) |
Dec 10, 2002 | 7.720 | 7.828 | 7.647 | 7.793 | 10,810,451 | +0.10(+1.29%) |
Dec 09, 2002 | 7.790 | 7.922 | 7.665 | 7.694 | 7,355,949 | -0.10(-1.24%) |
Dec 06, 2002 | 7.662 | 7.901 | 7.603 | 7.790 | 5,380,775 | +0.13(+1.68%) |
Dec 05, 2002 | 7.896 | 7.983 | 7.662 | 7.662 | 6,508,908 | -0.12(-1.54%) |
Dec 04, 2002 | 7.761 | 7.852 | 7.708 | 7.782 | 10,037,958 | +0.09(+1.18%) |
Dec 03, 2002 | 7.814 | 7.843 | 7.603 | 7.691 | 15,663,578 | -0.15(-1.87%) |
Dec 02, 2002 | 7.983 | 8.027 | 7.729 | 7.837 | 9,249,394 | -0.01(-0.15%) |
Nov 29, 2002 | 7.820 | 7.899 | 7.764 | 7.849 | 3,650,104 | +0.12(+1.55%) |
Nov 27, 2002 | 7.559 | 7.799 | 7.530 | 7.729 | 8,621,551 | +0.23(+3.04%) |
Nov 26, 2002 | 7.676 | 7.764 | 7.428 | 7.501 | 12,963,445 | -0.25(-3.21%) |
Nov 25, 2002 | 7.808 | 7.866 | 7.635 | 7.749 | 6,990,733 | -0.12(-1.49%) |
Nov 22, 2002 | 7.787 | 7.916 | 7.720 | 7.866 | 7,409,979 | +0.09(+1.17%) |
Nov 21, 2002 | 7.939 | 7.975 | 7.735 | 7.776 | 13,369,354 | -0.04(-0.52%) |
Nov 20, 2002 | 7.632 | 7.852 | 7.600 | 7.817 | 12,057,929 | +0.19(+2.49%) |
Nov 19, 2002 | 7.594 | 7.673 | 7.530 | 7.627 | 7,330,301 | +0.04(+0.50%) |
Nov 18, 2002 | 7.662 | 7.717 | 7.457 | 7.589 | 12,688,165 | -0.30(-3.85%) |
Nov 15, 2002 | 7.863 | 7.939 | 7.691 | 7.893 | 7,126,492 | +0.02(+0.26%) |
Nov 14, 2002 | 7.890 | 7.954 | 7.720 | 7.872 | 8,452,280 | +0.09(+1.20%) |
Nov 13, 2002 | 7.706 | 7.895 | 7.606 | 7.779 | 10,350,854 | +0.09(+1.18%) |
Nov 12, 2002 | 7.685 | 7.761 | 7.574 | 7.688 | 9,066,102 | +0.01(+0.08%) |
Nov 11, 2002 | 7.925 | 7.925 | 7.647 | 7.682 | 32,080,158 | -0.24(-3.06%) |
Nov 08, 2002 | 7.861 | 8.086 | 7.843 | 7.925 | 10,249,975 | +0.13(+1.65%) |
Nov 07, 2002 | 7.896 | 8.013 | 7.749 | 7.796 | 12,222,071 | +0.01(+0.11%) |
Nov 06, 2002 | 7.632 | 7.790 | 7.515 | 7.787 | 18,676,266 | +0.49(+6.73%) |
Nov 05, 2002 | 7.349 | 7.515 | 7.267 | 7.296 | 6,413,159 | +0.01(+0.12%) |
Nov 04, 2002 | 7.369 | 7.498 | 7.287 | 7.287 | 8,876,997 | +0.14(+2.01%) |
Nov 01, 2002 | 6.945 | 7.238 | 6.872 | 7.144 | 6,670,998 | +0.16(+2.30%) |
Oct 31, 2002 | 7.135 | 7.223 | 6.969 | 6.983 | 8,300,106 | -0.18(-2.53%) |
Oct 30, 2002 | 7.077 | 7.325 | 7.018 | 7.165 | 9,982,560 | +0.03(+0.41%) |
Oct 29, 2002 | 7.252 | 7.264 | 6.948 | 7.135 | 8,572,992 | -0.19(-2.59%) |
Oct 28, 2002 | 7.545 | 7.720 | 7.296 | 7.325 | 9,462,436 | -0.10(-1.38%) |
Oct 25, 2002 | 7.267 | 7.486 | 7.109 | 7.428 | 7,703,382 | +0.25(+3.46%) |
Oct 24, 2002 | 7.170 | 7.387 | 7.106 | 7.179 | 5,436,515 | +0.01(+0.20%) |
Oct 23, 2002 | 7.220 | 7.226 | 6.983 | 7.165 | 11,174,641 | -0.07(-1.01%) |
Oct 22, 2002 | 7.238 | 7.282 | 7.150 | 7.238 | 5,606,812 | -0.02(-0.28%) |
Oct 21, 2002 | 6.989 | 7.296 | 6.901 | 7.258 | 547,139 | -0.01(-0.20%) |
Oct 18, 2002 | 7.349 | 7.413 | 7.197 | 7.273 | 6,411,107 | -0.11(-1.54%) |
Oct 17, 2002 | 7.706 | 7.706 | 7.311 | 7.387 | 14,597,682 | +0.24(+3.36%) |
Oct 16, 2002 | 7.223 | 7.252 | 7.053 | 7.147 | 376,158 | -0.08(-1.05%) |
Oct 15, 2002 | 6.872 | 7.308 | 6.863 | 7.223 | 11,948,159 | +0.72(+11.01%) |
Oct 14, 2002 | 6.621 | 6.682 | 6.492 | 6.507 | 7,351,161 | -0.11(-1.72%) |
Oct 11, 2002 | 6.521 | 6.758 | 6.495 | 6.621 | 7,697,227 | +0.21(+3.24%) |
Oct 10, 2002 | 6.194 | 6.489 | 6.141 | 6.413 | 7,383,648 | +0.26(+4.23%) |
Oct 09, 2002 | 6.287 | 6.319 | 6.118 | 6.153 | 30,682,216 | -0.21(-3.26%) |
Oct 08, 2002 | 6.083 | 6.390 | 6.068 | 6.360 | 15,040,523 | +0.29(+4.82%) |
Oct 07, 2002 | 6.156 | 6.311 | 6.024 | 6.068 | 11,341,518 | -0.04(-0.67%) |
Oct 04, 2002 | 6.682 | 6.726 | 6.024 | 6.109 | 22,772,288 | -0.48(-7.24%) |
Oct 03, 2002 | 6.852 | 6.907 | 6.562 | 6.586 | 6,311,596 | -0.23(-3.35%) |
Oct 02, 2002 | 6.945 | 7.042 | 6.770 | 6.814 | 7,729,713 | -0.13(-1.89%) |