Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.438 | 8.483 | 8.207 | 8.262 | 7,891,785 | -0.29(-3.34%) |
Sep 29, 2003 | 8.514 | 8.621 | 8.428 | 8.548 | 7,342,854 | +0.11(+1.26%) |
Sep 26, 2003 | 8.469 | 8.752 | 8.431 | 8.442 | 9,503,068 | -0.11(-1.25%) |
Sep 25, 2003 | 8.759 | 8.824 | 8.497 | 8.548 | 10,086,636 | -0.17(-1.94%) |
Sep 24, 2003 | 9.055 | 9.150 | 8.731 | 8.717 | 8,068,468 | -0.34(-3.73%) |
Sep 23, 2003 | 8.938 | 9.059 | 8.859 | 9.055 | 9,467,798 | +0.10(+1.12%) |
Sep 22, 2003 | 9.207 | 9.259 | 8.890 | 8.955 | 9,916,702 | -0.36(-3.89%) |
Sep 19, 2003 | 9.545 | 9.690 | 9.155 | 9.317 | 8,497,811 | -0.03(-0.30%) |
Sep 18, 2003 | 9.345 | 9.373 | 9.135 | 9.345 | 6,042,330 | -0.02(-0.22%) |
Sep 17, 2003 | 9.328 | 9.397 | 9.062 | 9.366 | 15,474,312 | -0.32(-3.35%) |
Sep 16, 2003 | 9.255 | 9.748 | 9.252 | 9.690 | 14,817,525 | +0.45(+4.85%) |
Sep 15, 2003 | 9.297 | 9.462 | 9.128 | 9.242 | 10,058,478 | -0.03(-0.37%) |
Sep 12, 2003 | 9.014 | 9.290 | 8.897 | 9.276 | 7,602,800 | +0.13(+1.39%) |
Sep 11, 2003 | 9.121 | 9.193 | 8.883 | 9.148 | 6,721,795 | +0.07(+0.72%) |
Sep 10, 2003 | 9.514 | 9.517 | 9.014 | 9.083 | 8,516,864 | -0.54(-5.63%) |
Sep 09, 2003 | 9.655 | 9.821 | 9.479 | 9.624 | 7,018,460 | -0.08(-0.85%) |
Sep 08, 2003 | 9.400 | 9.742 | 9.283 | 9.707 | 8,556,013 | +0.38(+4.10%) |
Sep 05, 2003 | 9.379 | 9.528 | 9.169 | 9.324 | 6,753,114 | -0.11(-1.17%) |
Sep 04, 2003 | 9.310 | 9.559 | 9.276 | 9.435 | 8,949,537 | +0.14(+1.52%) |
Sep 03, 2003 | 9.742 | 9.745 | 9.197 | 9.293 | 11,365,775 | -0.43(-4.40%) |
Sep 02, 2003 | 9.673 | 9.724 | 9.435 | 9.721 | 6,591,877 | +0.06(+0.64%) |
Aug 29, 2003 | 9.400 | 9.662 | 9.369 | 9.659 | 4,512,902 | +0.12(+1.27%) |
Aug 28, 2003 | 9.583 | 9.721 | 9.310 | 9.538 | 7,833,346 | +0.08(+0.84%) |
Aug 27, 2003 | 9.252 | 9.517 | 9.221 | 9.459 | 7,576,700 | +0.21(+2.27%) |
Aug 26, 2003 | 9.252 | 9.283 | 8.997 | 9.248 | 8,174,960 | -0.04(-0.45%) |
Aug 25, 2003 | 9.328 | 9.404 | 9.224 | 9.290 | 4,445,624 | -0.11(-1.14%) |
Aug 22, 2003 | 9.655 | 9.897 | 9.379 | 9.397 | 9,039,725 | -0.09(-0.98%) |
Aug 21, 2003 | 9.162 | 9.548 | 9.145 | 9.490 | 8,363,166 | +0.40(+4.36%) |
Aug 20, 2003 | 9.052 | 9.304 | 9.004 | 9.093 | 5,794,680 | -0.04(-0.49%) |
Aug 19, 2003 | 9.269 | 9.286 | 9.011 | 9.138 | 6,887,962 | -0.13(-1.38%) |
Aug 18, 2003 | 8.793 | 9.269 | 8.786 | 9.266 | 6,898,982 | +0.50(+5.66%) |
Aug 15, 2003 | 8.735 | 8.821 | 8.531 | 8.769 | 2,184,242 | +0.07(+0.75%) |
Aug 14, 2003 | 8.648 | 8.776 | 8.521 | 8.704 | 3,024,648 | +0.09(+1.00%) |
Aug 13, 2003 | 8.514 | 8.731 | 8.448 | 8.617 | 5,325,469 | +0.13(+1.54%) |
Aug 12, 2003 | 8.397 | 8.510 | 8.276 | 8.486 | 4,064,570 | +0.10(+1.23%) |
Aug 11, 2003 | 8.159 | 8.455 | 8.138 | 8.383 | 6,860,412 | +0.22(+2.75%) |
Aug 08, 2003 | 8.638 | 8.673 | 7.997 | 8.159 | 11,975,055 | -0.44(-5.17%) |
Aug 07, 2003 | 8.690 | 8.755 | 8.531 | 8.604 | 6,451,809 | -0.13(-1.46%) |
Aug 06, 2003 | 8.748 | 9.017 | 8.666 | 8.731 | 6,385,980 | -0.05(-0.55%) |
Aug 05, 2003 | 9.042 | 9.062 | 8.755 | 8.779 | 5,046,493 | -0.28(-3.05%) |
Aug 04, 2003 | 9.017 | 9.207 | 8.662 | 9.055 | 7,086,608 | +0.02(+0.19%) |
Aug 01, 2003 | 9.062 | 9.224 | 9.004 | 9.038 | 8,823,679 | -0.07(-0.79%) |
Jul 31, 2003 | 8.966 | 9.390 | 8.914 | 9.111 | 17,988,392 | +0.52(+6.02%) |
Jul 30, 2003 | 8.662 | 8.686 | 8.431 | 8.593 | 4,650,650 | -0.10(-1.15%) |
Jul 29, 2003 | 8.604 | 8.845 | 8.293 | 8.693 | 8,384,626 | +0.10(+1.12%) |
Jul 28, 2003 | 8.590 | 8.669 | 8.528 | 8.597 | 5,006,764 | -0.01(-0.16%) |
Jul 25, 2003 | 8.352 | 8.621 | 8.297 | 8.610 | 5,483,226 | +0.27(+3.27%) |
Jul 24, 2003 | 8.662 | 8.697 | 8.324 | 8.338 | 5,192,071 | -0.19(-2.18%) |
Jul 23, 2003 | 8.642 | 8.769 | 8.407 | 8.524 | 9,890,281 | -0.12(-1.40%) |
Jul 22, 2003 | 8.535 | 8.714 | 8.448 | 8.645 | 12,075,393 | +0.24(+2.83%) |
Jul 21, 2003 | 8.504 | 8.517 | 8.297 | 8.407 | 7,985,303 | -0.03(-0.33%) |
Jul 18, 2003 | 8.628 | 8.666 | 8.238 | 8.435 | 15,636,532 | -0.11(-1.25%) |
Jul 17, 2003 | 8.969 | 9.035 | 8.466 | 8.542 | 12,741,802 | -0.56(-6.17%) |
Jul 16, 2003 | 9.055 | 9.179 | 8.869 | 9.104 | 5,309,229 | +0.01(+0.15%) |
Jul 15, 2003 | 9.304 | 9.483 | 8.916 | 9.090 | 11,209,468 | -0.27(-2.91%) |
Jul 14, 2003 | 9.304 | 9.652 | 9.259 | 9.362 | 7,534,071 | +0.26(+2.80%) |
Jul 11, 2003 | 9.121 | 9.228 | 9.014 | 9.107 | 4,402,704 | +0.03(+0.30%) |
Jul 10, 2003 | 9.224 | 9.355 | 9.035 | 9.079 | 8,409,276 | -0.18(-1.94%) |
Jul 09, 2003 | 9.428 | 9.452 | 9.159 | 9.259 | 8,361,427 | -0.01(-0.07%) |
Jul 08, 2003 | 9.021 | 9.379 | 9.000 | 9.266 | 9,064,665 | +0.04(+0.45%) |
Jul 07, 2003 | 8.985 | 9.352 | 8.975 | 9.224 | 10,369,932 | +0.34(+3.84%) |
Jul 03, 2003 | 8.873 | 9.035 | 8.717 | 8.883 | 6,459,639 | +0.04(+0.51%) |
Jul 02, 2003 | 8.662 | 8.842 | 8.600 | 8.838 | 9,229,672 | +0.19(+2.19%) |
Jul 01, 2003 | 8.373 | 8.673 | 8.276 | 8.648 | 10,591,489 | +0.10(+1.21%) |
Jun 30, 2003 | 8.655 | 8.717 | 8.404 | 8.545 | 8,114,351 | -0.03(-0.32%) |
Jun 27, 2003 | 8.583 | 8.762 | 8.486 | 8.573 | 12,477,616 | +0.04(+0.53%) |
Jun 26, 2003 | 8.217 | 8.566 | 8.166 | 8.528 | 11,492,503 | +0.31(+3.74%) |
Jun 25, 2003 | 8.035 | 8.448 | 7.969 | 8.220 | 9,212,562 | +0.17(+2.09%) |
Jun 24, 2003 | 8.138 | 8.304 | 7.979 | 8.052 | 9,158,043 | -0.11(-1.31%) |
Jun 23, 2003 | 8.135 | 8.228 | 8.004 | 8.159 | 13,603,957 | +0.01(+0.17%) |
Jun 20, 2003 | 8.110 | 8.252 | 7.979 | 8.145 | 10,378,632 | +0.07(+0.90%) |
Jun 19, 2003 | 7.776 | 8.366 | 7.755 | 8.073 | 25,277,126 | +0.31(+4.00%) |
Jun 18, 2003 | 7.600 | 7.786 | 7.479 | 7.762 | 10,755,916 | +0.16(+2.09%) |
Jun 17, 2003 | 7.783 | 7.783 | 7.517 | 7.604 | 9,604,345 | -0.10(-1.25%) |
Jun 16, 2003 | 7.693 | 7.752 | 7.542 | 7.700 | 8,092,311 | +0.08(+0.99%) |
Jun 13, 2003 | 7.893 | 7.966 | 7.569 | 7.624 | 6,238,953 | -0.31(-3.87%) |
Jun 12, 2003 | 8.021 | 8.055 | 7.759 | 7.931 | 7,966,453 | -0.08(-0.95%) |
Jun 11, 2003 | 7.652 | 8.204 | 7.490 | 8.007 | 12,295,209 | +0.31(+4.03%) |
Jun 10, 2003 | 7.673 | 7.748 | 7.479 | 7.697 | 12,974,378 | +0.00(+0.04%) |
Jun 09, 2003 | 7.828 | 7.873 | 7.435 | 7.693 | 11,649,680 | -0.18(-2.26%) |
Jun 06, 2003 | 8.062 | 8.514 | 7.810 | 7.871 | 11,880,516 | -0.07(-0.93%) |
Jun 05, 2003 | 7.793 | 8.110 | 7.759 | 7.945 | 10,106,617 | -0.14(-1.79%) |
Jun 04, 2003 | 7.755 | 8.110 | 7.717 | 8.090 | 10,578,149 | +0.29(+3.67%) |
Jun 03, 2003 | 7.610 | 7.883 | 7.607 | 7.804 | 10,389,942 | +0.14(+1.85%) |
Jun 02, 2003 | 8.107 | 8.228 | 7.593 | 7.662 | 16,712,994 | -0.31(-3.89%) |
May 30, 2003 | 7.683 | 8.210 | 7.576 | 7.973 | 16,265,531 | +0.27(+3.49%) |
May 29, 2003 | 7.448 | 7.804 | 7.431 | 7.704 | 13,943,541 | +0.31(+4.15%) |
May 28, 2003 | 7.290 | 7.559 | 7.248 | 7.397 | 11,862,247 | +0.03(+0.42%) |
May 27, 2003 | 6.790 | 7.373 | 6.617 | 7.366 | 10,756,496 | +0.43(+6.27%) |
May 23, 2003 | 6.659 | 7.076 | 6.604 | 6.931 | 11,470,174 | +0.21(+3.12%) |
May 22, 2003 | 6.638 | 6.805 | 6.576 | 6.721 | 8,516,574 | +0.09(+1.41%) |
May 21, 2003 | 6.759 | 6.790 | 6.569 | 6.628 | 10,494,630 | -0.12(-1.74%) |
May 20, 2003 | 6.741 | 6.807 | 6.662 | 6.745 | 7,789,556 | +0.01(+0.15%) |
May 19, 2003 | 6.779 | 6.862 | 6.624 | 6.735 | 15,052,772 | -0.13(-1.96%) |
May 16, 2003 | 6.941 | 6.976 | 6.859 | 6.869 | 8,814,109 | -0.09(-1.29%) |
May 15, 2003 | 7.017 | 7.183 | 6.928 | 6.959 | 10,347,313 | +0.00(+0.00%) |
May 14, 2003 | 6.879 | 7.093 | 6.807 | 6.959 | 11,145,669 | +0.10(+1.46%) |
May 13, 2003 | 7.028 | 7.042 | 6.800 | 6.859 | 18,449,484 | -0.20(-2.79%) |
May 12, 2003 | 7.086 | 7.121 | 6.810 | 7.055 | 15,490,955 | -0.04(-0.53%) |
May 09, 2003 | 7.266 | 7.304 | 7.000 | 7.093 | 17,597,768 | -0.10(-1.44%) |
May 08, 2003 | 7.179 | 7.300 | 7.090 | 7.197 | 15,568,383 | -0.09(-1.18%) |
May 07, 2003 | 7.624 | 7.683 | 7.135 | 7.283 | 20,618,066 | -0.42(-5.46%) |
May 06, 2003 | 7.573 | 7.824 | 7.535 | 7.704 | 9,078,294 | +0.11(+1.45%) |
May 05, 2003 | 7.579 | 7.824 | 7.462 | 7.593 | 8,586,463 | +0.02(+0.32%) |
May 02, 2003 | 7.255 | 7.652 | 7.173 | 7.569 | 9,967,129 | +0.37(+5.17%) |
May 01, 2003 | 7.173 | 7.310 | 7.073 | 7.197 | 7,558,720 | +0.02(+0.34%) |
Apr 30, 2003 | 7.262 | 7.290 | 7.017 | 7.173 | 10,677,907 | -0.11(-1.56%) |
Apr 29, 2003 | 7.179 | 7.379 | 7.042 | 7.286 | 11,072,010 | +0.24(+3.38%) |
Apr 28, 2003 | 6.900 | 7.155 | 6.845 | 7.048 | 10,484,480 | +0.15(+2.15%) |
Apr 25, 2003 | 7.245 | 7.276 | 6.869 | 6.900 | 14,319,375 | -0.49(-6.67%) |
Apr 24, 2003 | 7.090 | 7.504 | 7.004 | 7.393 | 27,566,638 | +0.57(+8.34%) |
Apr 23, 2003 | 6.814 | 6.983 | 6.783 | 6.824 | 16,603,376 | +0.01(+0.15%) |
Apr 22, 2003 | 6.983 | 6.983 | 6.655 | 6.814 | 8,448,425 | -0.04(-0.55%) |
Apr 21, 2003 | 6.638 | 6.976 | 6.590 | 6.852 | 8,638,952 | +0.13(+1.90%) |
Apr 17, 2003 | 6.397 | 6.848 | 6.317 | 6.724 | 14,081,579 | +0.34(+5.35%) |
Apr 16, 2003 | 6.379 | 6.497 | 6.276 | 6.383 | 12,880,999 | +0.12(+1.98%) |
Apr 15, 2003 | 6.359 | 6.521 | 6.241 | 6.259 | 11,908,646 | -0.17(-2.58%) |
Apr 14, 2003 | 6.262 | 6.452 | 6.155 | 6.424 | 10,525,080 | +0.17(+2.64%) |
Apr 11, 2003 | 6.421 | 6.504 | 6.166 | 6.259 | 14,359,394 | -0.17(-2.58%) |
Apr 10, 2003 | 6.379 | 6.455 | 6.248 | 6.424 | 11,061,861 | +0.05(+0.81%) |
Apr 09, 2003 | 6.435 | 6.597 | 6.317 | 6.373 | 13,840,883 | -0.06(-0.96%) |
Apr 08, 2003 | 6.293 | 6.500 | 6.255 | 6.435 | 49,247,828 | -0.64(-9.11%) |
Apr 07, 2003 | 7.542 | 7.569 | 7.079 | 7.079 | 16,746,053 | -0.08(-1.11%) |
Apr 04, 2003 | 7.586 | 7.604 | 7.069 | 7.159 | 13,456,639 | -0.34(-4.55%) |
Apr 03, 2003 | 7.342 | 7.673 | 7.279 | 7.500 | 10,108,357 | +0.15(+2.06%) |
Apr 02, 2003 | 7.052 | 7.497 | 7.048 | 7.348 | 12,936,388 | +0.37(+5.34%) |
Apr 01, 2003 | 6.952 | 7.052 | 6.838 | 6.976 | 9,564,036 | +0.11(+1.66%) |
Mar 31, 2003 | 7.235 | 7.242 | 6.852 | 6.862 | 15,651,650 | -0.49(-6.66%) |
Mar 28, 2003 | 7.376 | 7.455 | 7.283 | 7.352 | 10,038,477 | +0.05(+0.66%) |
Mar 27, 2003 | 7.810 | 7.810 | 7.297 | 7.304 | 19,668,580 | -0.58(-7.35%) |
Mar 26, 2003 | 7.738 | 7.931 | 7.635 | 7.883 | 9,929,198 | +0.12(+1.60%) |
Mar 25, 2003 | 7.559 | 7.790 | 7.507 | 7.759 | 916,152,320 | +0.28(+3.69%) |
Mar 24, 2003 | 7.497 | 7.659 | 7.407 | 7.483 | 12,827,449 | -0.20(-2.56%) |
Mar 21, 2003 | 7.621 | 7.824 | 7.569 | 7.679 | 14,089,612 | +0.20(+2.67%) |
Mar 20, 2003 | 7.393 | 7.500 | 7.124 | 7.479 | 21,707,670 | +0.07(+0.88%) |
Mar 19, 2003 | 7.242 | 7.452 | 7.121 | 7.414 | 48,617,484 | -0.77(-9.44%) |
Mar 18, 2003 | 7.835 | 8.190 | 7.826 | 8.186 | 11,134,498 | +0.24(+2.99%) |
Mar 17, 2003 | 7.448 | 7.973 | 7.283 | 7.948 | 24,882,952 | +0.46(+6.17%) |
Mar 14, 2003 | 8.152 | 8.204 | 7.314 | 7.486 | 32,379,436 | -0.69(-8.44%) |
Mar 13, 2003 | 7.724 | 8.190 | 7.648 | 8.176 | 17,932,132 | +0.56(+7.29%) |
Mar 12, 2003 | 7.552 | 7.783 | 7.452 | 7.621 | 10,318,879 | +0.04(+0.50%) |
Mar 11, 2003 | 7.624 | 7.738 | 7.562 | 7.583 | 6,873,752 | -0.02(-0.32%) |
Mar 10, 2003 | 7.673 | 7.790 | 7.583 | 7.607 | 10,773,025 | -0.13(-1.74%) |
Mar 07, 2003 | 7.900 | 7.973 | 7.510 | 7.742 | 32,255,568 | -0.35(-4.35%) |
Mar 06, 2003 | 8.186 | 8.207 | 8.017 | 8.093 | 10,262,924 | -0.16(-1.92%) |
Mar 05, 2003 | 8.079 | 8.262 | 7.983 | 8.252 | 12,403,378 | +0.18(+2.27%) |
Mar 04, 2003 | 8.328 | 8.345 | 8.017 | 8.069 | 19,131,262 | -0.29(-3.51%) |
Mar 03, 2003 | 8.814 | 8.859 | 8.321 | 8.362 | 10,035,278 | -0.41(-4.72%) |
Feb 28, 2003 | 8.569 | 8.779 | 8.310 | 8.776 | 15,514,734 | +0.22(+2.54%) |
Feb 27, 2003 | 8.359 | 8.579 | 8.262 | 8.559 | 9,800,092 | +0.33(+4.02%) |
Feb 26, 2003 | 8.479 | 8.607 | 8.210 | 8.228 | 9,955,529 | -0.28(-3.32%) |
Feb 25, 2003 | 8.473 | 8.517 | 8.193 | 8.510 | 8,960,557 | -0.08(-0.88%) |
Feb 24, 2003 | 8.576 | 8.697 | 8.510 | 8.586 | 9,934,360 | +0.01(+0.08%) |
Feb 21, 2003 | 8.704 | 8.755 | 8.400 | 8.579 | 10,303,813 | -0.15(-1.74%) |
Feb 20, 2003 | 8.593 | 8.879 | 8.569 | 8.731 | 10,029,768 | +0.14(+1.69%) |
Feb 19, 2003 | 8.617 | 8.807 | 8.442 | 8.586 | 10,520,730 | -0.10(-1.19%) |
Feb 18, 2003 | 8.345 | 8.828 | 8.321 | 8.690 | 13,461,859 | +0.36(+4.35%) |
Feb 14, 2003 | 8.090 | 8.359 | 8.052 | 8.328 | 10,489,700 | +0.25(+3.12%) |
Feb 13, 2003 | 8.124 | 8.142 | 7.855 | 8.076 | 7,911,644 | -0.02(-0.26%) |
Feb 12, 2003 | 8.121 | 8.362 | 8.038 | 8.097 | 9,436,148 | -0.18(-2.13%) |
Feb 11, 2003 | 8.276 | 8.435 | 8.148 | 8.273 | 12,381,628 | +0.06(+0.71%) |
Feb 10, 2003 | 8.010 | 8.314 | 7.835 | 8.214 | 13,869,012 | +0.21(+2.67%) |
Feb 07, 2003 | 7.942 | 8.062 | 7.855 | 8.000 | 12,102,653 | +0.09(+1.13%) |
Feb 06, 2003 | 7.848 | 8.083 | 7.807 | 7.910 | 11,784,528 | +0.05(+0.61%) |
Feb 05, 2003 | 7.990 | 8.200 | 7.848 | 7.862 | 13,530,008 | -0.00(-0.04%) |
Feb 04, 2003 | 7.704 | 7.917 | 7.624 | 7.866 | 10,269,014 | +0.08(+1.06%) |
Feb 03, 2003 | 7.731 | 7.948 | 7.573 | 7.783 | 14,611,400 | +0.17(+2.17%) |
Jan 31, 2003 | 7.321 | 7.659 | 7.017 | 7.617 | 17,476,550 | +0.16(+2.13%) |
Jan 30, 2003 | 7.866 | 7.848 | 7.407 | 7.459 | 11,557,320 | -0.40(-5.13%) |
Jan 29, 2003 | 7.814 | 7.948 | 7.621 | 7.862 | 13,148,955 | +0.00(+0.04%) |
Jan 28, 2003 | 7.748 | 7.917 | 7.493 | 7.859 | 18,853,158 | +0.19(+2.43%) |
Jan 27, 2003 | 7.310 | 7.807 | 7.307 | 7.673 | 15,999,896 | +0.16(+2.16%) |
Jan 24, 2003 | 7.707 | 7.721 | 7.128 | 7.510 | 25,433,434 | -0.28(-3.63%) |
Jan 23, 2003 | 7.586 | 7.855 | 7.066 | 7.793 | 29,011,974 | +0.27(+3.62%) |
Jan 22, 2003 | 7.438 | 7.628 | 7.386 | 7.521 | 15,157,750 | +0.06(+0.74%) |
Jan 21, 2003 | 7.645 | 7.735 | 7.442 | 7.466 | 11,540,642 | -0.11(-1.50%) |
Jan 17, 2003 | 7.759 | 7.835 | 7.538 | 7.579 | 12,633,344 | -0.36(-4.52%) |
Jan 16, 2003 | 8.045 | 8.048 | 7.731 | 7.938 | 16,190,423 | +0.01(+0.17%) |
Jan 15, 2003 | 8.345 | 8.369 | 7.838 | 7.924 | 27,455,280 | -0.40(-4.84%) |
Jan 14, 2003 | 8.638 | 8.714 | 8.259 | 8.328 | 23,872,972 | -0.30(-3.44%) |
Jan 13, 2003 | 9.252 | 9.335 | 8.559 | 8.624 | 28,408,784 | -0.60(-6.47%) |
Jan 10, 2003 | 9.038 | 9.452 | 8.969 | 9.221 | 12,122,952 | -0.01(-0.15%) |
Jan 09, 2003 | 9.083 | 9.462 | 9.038 | 9.235 | 12,394,968 | +0.24(+2.64%) |
Jan 08, 2003 | 9.224 | 9.273 | 8.869 | 8.997 | 13,779,694 | -0.29(-3.12%) |
Jan 07, 2003 | 9.511 | 9.635 | 9.238 | 9.286 | 13,192,164 | -0.20(-2.11%) |
Jan 06, 2003 | 8.862 | 9.517 | 8.862 | 9.486 | 15,302,458 | +0.64(+7.25%) |
Jan 03, 2003 | 8.738 | 8.897 | 8.552 | 8.845 | 9,202,412 | +0.13(+1.54%) |
Jan 02, 2003 | 8.576 | 8.755 | 8.176 | 8.710 | 19,359,488 | +0.28(+3.31%) |
Dec 31, 2002 | 8.621 | 8.769 | 8.410 | 8.431 | 8,374,476 | -0.19(-2.16%) |
Dec 30, 2002 | 8.810 | 9.004 | 8.555 | 8.617 | 7,038,759 | -0.18(-2.04%) |
Dec 27, 2002 | 8.838 | 9.128 | 8.752 | 8.797 | 7,720,827 | -0.21(-2.30%) |
Dec 26, 2002 | 9.066 | 9.345 | 8.955 | 9.004 | 5,836,440 | -0.01(-0.11%) |
Dec 24, 2002 | 9.117 | 9.200 | 9.000 | 9.014 | 2,675,784 | -0.11(-1.17%) |
Dec 23, 2002 | 8.942 | 9.131 | 8.779 | 9.121 | 6,432,670 | +0.22(+2.48%) |
Dec 20, 2002 | 9.007 | 9.090 | 8.779 | 8.900 | 9,189,073 | +0.04(+0.43%) |
Dec 19, 2002 | 8.759 | 9.204 | 8.690 | 8.862 | 13,678,776 | +0.08(+0.94%) |
Dec 18, 2002 | 9.035 | 9.045 | 8.676 | 8.779 | 13,222,903 | -0.37(-4.00%) |
Dec 17, 2002 | 9.052 | 9.393 | 8.945 | 9.145 | 10,481,290 | +0.07(+0.80%) |
Dec 16, 2002 | 8.638 | 9.093 | 8.448 | 9.073 | 9,139,193 | +0.54(+6.30%) |
Dec 13, 2002 | 8.755 | 8.755 | 8.438 | 8.535 | 10,074,137 | -0.34(-3.81%) |
Dec 12, 2002 | 9.142 | 9.210 | 8.635 | 8.873 | 15,225,029 | -0.15(-1.68%) |
Dec 11, 2002 | 8.735 | 9.155 | 8.497 | 9.024 | 12,367,128 | +0.22(+2.51%) |
Dec 10, 2002 | 8.476 | 8.879 | 8.414 | 8.804 | 14,384,914 | +0.50(+6.02%) |
Dec 09, 2002 | 8.714 | 8.766 | 8.297 | 8.304 | 9,416,719 | -0.56(-6.30%) |
Dec 06, 2002 | 8.490 | 8.911 | 8.276 | 8.862 | 13,444,170 | +0.16(+1.86%) |
Dec 05, 2002 | 9.217 | 9.242 | 8.666 | 8.700 | 13,630,347 | -0.26(-2.85%) |
Dec 04, 2002 | 9.435 | 9.452 | 8.673 | 8.955 | 21,503,132 | -0.77(-7.91%) |
Dec 03, 2002 | 10.07 | 10.07 | 9.652 | 9.724 | 9,418,459 | -0.38(-3.72%) |
Dec 02, 2002 | 10.27 | 10.36 | 9.828 | 10.10 | 10,092,117 | +0.18(+1.84%) |
Nov 29, 2002 | 10.13 | 10.21 | 9.883 | 9.917 | 4,322,376 | -0.07(-0.72%) |
Nov 27, 2002 | 9.711 | 10.07 | 9.645 | 9.990 | 10,981,532 | +0.52(+5.54%) |
Nov 26, 2002 | 9.845 | 9.845 | 9.417 | 9.466 | 13,265,823 | -0.41(-4.12%) |
Nov 25, 2002 | 9.655 | 10.11 | 9.638 | 9.873 | 9,908,550 | +0.09(+0.95%) |
Nov 22, 2002 | 9.966 | 10.02 | 9.693 | 9.779 | 10,396,902 | -0.29(-2.88%) |
Nov 21, 2002 | 9.600 | 10.31 | 9.569 | 10.07 | 16,972,540 | +0.51(+5.38%) |
Nov 20, 2002 | 8.907 | 9.676 | 8.893 | 9.555 | 15,615,652 | +0.67(+7.57%) |
Nov 19, 2002 | 9.035 | 9.173 | 8.776 | 8.883 | 11,475,683 | -0.18(-2.02%) |
Nov 18, 2002 | 9.028 | 9.300 | 8.952 | 9.066 | 11,604,151 | +0.07(+0.73%) |
Nov 15, 2002 | 8.842 | 9.028 | 8.659 | 9.000 | 10,090,377 | +0.08(+0.85%) |
Nov 14, 2002 | 8.731 | 9.017 | 8.663 | 8.924 | 11,331,266 | +0.34(+3.94%) |
Nov 13, 2002 | 8.586 | 8.862 | 8.352 | 8.586 | 12,104,393 | -0.04(-0.48%) |
Nov 12, 2002 | 8.493 | 8.810 | 8.490 | 8.628 | 8,645,332 | +0.18(+2.16%) |
Nov 11, 2002 | 9.121 | 9.121 | 8.383 | 8.445 | 10,579,599 | -0.70(-7.65%) |
Nov 08, 2002 | 8.917 | 9.310 | 8.728 | 9.145 | 11,234,118 | +0.26(+2.95%) |
Nov 07, 2002 | 9.204 | 9.224 | 8.790 | 8.883 | 13,011,497 | -0.51(-5.40%) |
Nov 06, 2002 | 9.345 | 9.411 | 8.979 | 9.390 | 14,292,695 | +0.16(+1.68%) |
Nov 05, 2002 | 8.990 | 9.248 | 8.873 | 9.235 | 15,058,572 | +0.13(+1.48%) |
Nov 04, 2002 | 9.242 | 9.462 | 8.987 | 9.100 | 15,667,852 | +0.14(+1.58%) |
Nov 01, 2002 | 8.362 | 8.966 | 8.280 | 8.959 | 23,818,742 | +0.54(+6.48%) |
Oct 31, 2002 | 8.628 | 8.831 | 8.324 | 8.414 | 16,971,670 | -0.22(-2.59%) |
Oct 30, 2002 | 7.869 | 8.793 | 7.862 | 8.638 | 26,720,432 | +0.82(+10.55%) |
Oct 29, 2002 | 8.000 | 8.086 | 7.500 | 7.814 | 14,455,382 | -0.24(-3.04%) |
Oct 28, 2002 | 8.345 | 8.410 | 7.942 | 8.059 | 13,516,958 | -0.23(-2.79%) |
Oct 25, 2002 | 7.755 | 8.310 | 7.752 | 8.290 | 16,744,893 | +0.47(+6.00%) |
Oct 24, 2002 | 8.224 | 8.228 | 7.579 | 7.821 | 43,064,164 | -1.02(-11.58%) |
Oct 23, 2002 | 8.342 | 8.879 | 8.152 | 8.845 | 19,960,648 | +0.43(+5.16%) |
Oct 22, 2002 | 9.079 | 9.079 | 8.352 | 8.411 | 13,492,889 | -0.71(-7.75%) |
Oct 21, 2002 | 8.469 | 9.128 | 8.259 | 9.117 | 12,016,234 | +0.60(+7.08%) |
Oct 18, 2002 | 8.407 | 8.593 | 8.121 | 8.514 | 14,645,039 | -0.09(-1.08%) |
Oct 17, 2002 | 8.404 | 8.786 | 8.404 | 8.607 | 15,433,884 | +0.73(+9.28%) |
Oct 16, 2002 | 8.379 | 8.520 | 7.759 | 7.876 | 22,287,522 | -0.97(-10.99%) |
Oct 15, 2002 | 8.697 | 9.048 | 8.631 | 8.848 | 20,254,414 | +0.64(+7.77%) |
Oct 14, 2002 | 7.879 | 8.276 | 7.807 | 8.210 | 12,266,210 | +0.22(+2.72%) |
Oct 11, 2002 | 7.810 | 8.314 | 7.797 | 7.993 | 17,433,342 | +0.52(+7.02%) |
Oct 10, 2002 | 6.945 | 7.617 | 6.835 | 7.469 | 16,440,398 | +0.58(+8.46%) |
Oct 09, 2002 | 6.673 | 7.200 | 6.635 | 6.886 | 14,311,498 | +0.08(+1.23%) |
Oct 08, 2002 | 6.762 | 6.907 | 6.524 | 6.803 | 14,031,700 | +0.10(+1.48%) |
Oct 07, 2002 | 6.790 | 6.845 | 6.610 | 6.704 | 11,108,840 | -0.14(-2.07%) |
Oct 04, 2002 | 7.373 | 7.500 | 6.679 | 6.845 | 20,555,718 | -0.43(-5.92%) |
Oct 03, 2002 | 7.310 | 7.483 | 7.176 | 7.276 | 11,346,056 | -0.10(-1.36%) |
Oct 02, 2002 | 7.200 | 7.724 | 7.190 | 7.376 | 17,082,662 | +0.08(+1.04%) |