Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.737 | 8.781 | 8.600 | 8.608 | 19,282,460 | -0.11(-1.27%) |
Jun 27, 2003 | 8.800 | 8.834 | 8.668 | 8.719 | 9,219,399 | -0.07(-0.82%) |
Jun 26, 2003 | 8.644 | 8.798 | 8.626 | 8.791 | 12,252,720 | +0.14(+1.58%) |
Jun 25, 2003 | 8.704 | 8.772 | 8.644 | 8.655 | 11,857,528 | -0.05(-0.55%) |
Jun 24, 2003 | 8.670 | 8.750 | 8.643 | 8.702 | 10,454,156 | +0.03(+0.37%) |
Jun 23, 2003 | 8.714 | 8.759 | 8.651 | 8.670 | 10,554,564 | -0.08(-0.86%) |
Jun 20, 2003 | 8.779 | 8.865 | 8.723 | 8.745 | 17,178,574 | +0.02(+0.20%) |
Jun 19, 2003 | 8.882 | 8.882 | 8.721 | 8.728 | 12,145,286 | -0.15(-1.73%) |
Jun 18, 2003 | 8.813 | 8.882 | 8.800 | 8.882 | 10,990,446 | +0.03(+0.39%) |
Jun 17, 2003 | 9.018 | 9.018 | 8.813 | 8.848 | 12,712,314 | +0.00(+0.00%) |
Jun 16, 2003 | 8.779 | 8.858 | 8.749 | 8.848 | 11,776,733 | +0.17(+1.93%) |
Jun 13, 2003 | 8.810 | 8.839 | 8.678 | 8.680 | 13,582,908 | -0.12(-1.38%) |
Jun 12, 2003 | 8.839 | 8.853 | 8.711 | 8.801 | 12,813,893 | +0.02(+0.19%) |
Jun 11, 2003 | 8.685 | 8.786 | 8.600 | 8.784 | 18,007,306 | +0.14(+1.60%) |
Jun 10, 2003 | 8.554 | 8.646 | 8.475 | 8.646 | 14,733,943 | +0.14(+1.65%) |
Jun 09, 2003 | 8.535 | 8.540 | 8.460 | 8.506 | 12,681,284 | -0.09(-0.99%) |
Jun 06, 2003 | 8.690 | 8.737 | 8.591 | 8.591 | 16,419,804 | -0.05(-0.59%) |
Jun 05, 2003 | 8.581 | 8.660 | 8.463 | 8.643 | 14,106,904 | +0.06(+0.72%) |
Jun 04, 2003 | 8.386 | 8.610 | 8.386 | 8.581 | 18,430,602 | +0.17(+1.97%) |
Jun 03, 2003 | 8.369 | 8.422 | 8.339 | 8.415 | 10,605,792 | +0.06(+0.76%) |
Jun 02, 2003 | 8.287 | 8.443 | 8.287 | 8.352 | 16,651,650 | +0.10(+1.24%) |
May 30, 2003 | 8.144 | 8.270 | 8.130 | 8.250 | 14,022,596 | +0.12(+1.53%) |
May 29, 2003 | 8.139 | 8.204 | 8.076 | 8.125 | 12,560,385 | -0.03(-0.38%) |
May 28, 2003 | 8.240 | 8.272 | 8.130 | 8.156 | 13,621,842 | -0.08(-1.02%) |
May 27, 2003 | 8.045 | 8.243 | 8.006 | 8.240 | 16,996,492 | +0.16(+1.99%) |
May 23, 2003 | 8.070 | 8.113 | 8.053 | 8.079 | 9,141,824 | +0.04(+0.47%) |
May 22, 2003 | 8.105 | 8.173 | 8.033 | 8.041 | 11,362,513 | -0.04(-0.47%) |
May 21, 2003 | 8.096 | 8.164 | 8.060 | 8.079 | 12,791,938 | -0.01(-0.17%) |
May 20, 2003 | 8.096 | 8.164 | 8.028 | 8.093 | 11,088,513 | -0.03(-0.38%) |
May 19, 2003 | 8.265 | 8.265 | 8.113 | 8.123 | 10,859,886 | -0.14(-1.72%) |
May 16, 2003 | 8.221 | 8.313 | 8.188 | 8.265 | 11,638,562 | +0.04(+0.54%) |
May 15, 2003 | 8.212 | 8.265 | 8.178 | 8.221 | 11,691,254 | +0.06(+0.80%) |
May 14, 2003 | 8.224 | 8.229 | 8.101 | 8.156 | 11,842,305 | -0.03(-0.35%) |
May 13, 2003 | 8.197 | 8.233 | 8.166 | 8.185 | 9,569,803 | -0.03(-0.37%) |
May 12, 2003 | 8.134 | 8.231 | 8.079 | 8.216 | 11,413,448 | +0.12(+1.43%) |
May 09, 2003 | 8.088 | 8.127 | 7.999 | 8.099 | 13,984,834 | +0.06(+0.72%) |
May 08, 2003 | 8.079 | 8.156 | 8.026 | 8.041 | 11,363,976 | -0.11(-1.40%) |
May 07, 2003 | 8.236 | 8.275 | 8.117 | 8.156 | 14,921,586 | -0.11(-1.32%) |
May 06, 2003 | 8.246 | 8.277 | 8.188 | 8.265 | 14,473,701 | +0.06(+0.71%) |
May 05, 2003 | 8.369 | 8.369 | 8.185 | 8.207 | 13,367,748 | -0.16(-1.94%) |
May 02, 2003 | 8.263 | 8.386 | 8.241 | 8.369 | 15,384,693 | +0.11(+1.28%) |
May 01, 2003 | 8.243 | 8.318 | 8.099 | 8.263 | 10,705,030 | +0.02(+0.25%) |
Apr 30, 2003 | 8.190 | 8.316 | 8.130 | 8.243 | 16,745,911 | +0.02(+0.27%) |
Apr 29, 2003 | 8.221 | 8.255 | 8.108 | 8.221 | 11,853,137 | +0.03(+0.42%) |
Apr 28, 2003 | 8.113 | 8.241 | 8.110 | 8.187 | 11,828,840 | +0.09(+1.08%) |
Apr 25, 2003 | 8.156 | 8.190 | 8.036 | 8.099 | 9,093,523 | -0.03(-0.34%) |
Apr 24, 2003 | 8.156 | 8.238 | 8.040 | 8.127 | 11,374,515 | -0.10(-1.22%) |
Apr 23, 2003 | 8.156 | 8.238 | 8.137 | 8.228 | 12,324,733 | +0.06(+0.71%) |
Apr 22, 2003 | 8.002 | 8.205 | 7.963 | 8.169 | 13,494,210 | +0.15(+1.87%) |
Apr 21, 2003 | 8.147 | 8.181 | 7.994 | 8.019 | 13,217,868 | -0.09(-1.16%) |
Apr 17, 2003 | 8.019 | 8.113 | 7.976 | 8.113 | 12,063,906 | +0.13(+1.63%) |
Apr 16, 2003 | 8.127 | 8.130 | 7.947 | 7.983 | 13,105,457 | -0.12(-1.50%) |
Apr 15, 2003 | 7.942 | 8.118 | 7.942 | 8.105 | 17,222,776 | +0.11(+1.39%) |
Apr 14, 2003 | 7.959 | 7.994 | 7.876 | 7.994 | 14,133,543 | +0.10(+1.21%) |
Apr 11, 2003 | 8.028 | 8.070 | 7.872 | 7.898 | 16,673,313 | -0.11(-1.43%) |
Apr 10, 2003 | 7.922 | 8.024 | 7.922 | 8.012 | 12,219,934 | +0.09(+1.14%) |
Apr 09, 2003 | 7.965 | 8.060 | 7.917 | 7.922 | 22,904,764 | -0.18(-2.26%) |
Apr 08, 2003 | 7.999 | 8.146 | 7.961 | 8.105 | 11,415,498 | +0.11(+1.32%) |
Apr 07, 2003 | 8.190 | 8.217 | 7.997 | 7.999 | 11,797,224 | -0.04(-0.53%) |
Apr 04, 2003 | 8.028 | 8.070 | 7.985 | 8.041 | 9,888,299 | +0.05(+0.60%) |
Apr 03, 2003 | 8.103 | 8.105 | 7.966 | 7.994 | 14,411,641 | -0.09(-1.12%) |
Apr 02, 2003 | 8.028 | 8.122 | 7.990 | 8.084 | 14,120,370 | +0.18(+2.22%) |
Apr 01, 2003 | 7.712 | 7.925 | 7.688 | 7.908 | 18,158,358 | +0.22(+2.91%) |
Mar 31, 2003 | 7.686 | 7.746 | 7.661 | 7.684 | 15,066,782 | -0.12(-1.49%) |
Mar 28, 2003 | 7.783 | 7.816 | 7.720 | 7.801 | 11,599,335 | +0.02(+0.22%) |
Mar 27, 2003 | 7.840 | 7.850 | 7.724 | 7.783 | 12,643,521 | -0.06(-0.72%) |
Mar 26, 2003 | 7.959 | 7.968 | 7.807 | 7.840 | 13,278,464 | -0.10(-1.21%) |
Mar 25, 2003 | 7.826 | 7.982 | 7.797 | 7.936 | 13,780,797 | +0.12(+1.55%) |
Mar 24, 2003 | 7.959 | 7.980 | 7.794 | 7.814 | 12,933,622 | -0.26(-3.20%) |
Mar 21, 2003 | 8.002 | 8.079 | 7.925 | 8.072 | 24,828,912 | +0.07(+0.88%) |
Mar 20, 2003 | 8.041 | 8.060 | 7.857 | 8.002 | 17,752,042 | -0.04(-0.49%) |
Mar 19, 2003 | 7.973 | 8.070 | 7.936 | 8.041 | 14,696,180 | +0.07(+0.86%) |
Mar 18, 2003 | 8.024 | 8.052 | 7.883 | 7.973 | 14,594,308 | -0.03(-0.36%) |
Mar 17, 2003 | 7.814 | 8.002 | 7.746 | 8.002 | 18,357,418 | +0.19(+2.40%) |
Mar 14, 2003 | 7.830 | 7.865 | 7.746 | 7.814 | 14,392,321 | +0.00(+0.00%) |
Mar 13, 2003 | 7.695 | 7.828 | 7.635 | 7.814 | 17,879,674 | +0.27(+3.62%) |
Mar 12, 2003 | 7.543 | 7.616 | 7.391 | 7.541 | 22,401,846 | -0.03(-0.43%) |
Mar 11, 2003 | 7.592 | 7.695 | 7.544 | 7.573 | 21,857,944 | +0.01(+0.16%) |
Mar 10, 2003 | 7.722 | 7.746 | 7.541 | 7.561 | 13,138,536 | -0.22(-2.81%) |
Mar 07, 2003 | 7.693 | 7.823 | 7.594 | 7.780 | 13,694,148 | +0.09(+1.15%) |
Mar 06, 2003 | 7.731 | 7.813 | 7.679 | 7.691 | 11,718,771 | -0.10(-1.34%) |
Mar 05, 2003 | 7.661 | 7.814 | 7.655 | 7.795 | 13,732,496 | +0.11(+1.42%) |
Mar 04, 2003 | 7.768 | 7.780 | 7.686 | 7.686 | 11,527,030 | -0.06(-0.77%) |
Mar 03, 2003 | 7.833 | 7.900 | 7.717 | 7.746 | 14,144,667 | +0.00(+0.00%) |
Feb 28, 2003 | 7.783 | 7.854 | 7.717 | 7.746 | 12,159,045 | -0.02(-0.26%) |
Feb 27, 2003 | 7.724 | 7.874 | 7.676 | 7.766 | 14,441,500 | +0.07(+0.87%) |
Feb 26, 2003 | 7.775 | 7.787 | 7.649 | 7.700 | 14,892,605 | -0.09(-1.12%) |
Feb 25, 2003 | 7.672 | 7.797 | 7.575 | 7.787 | 16,633,208 | +0.06(+0.77%) |
Feb 24, 2003 | 7.848 | 7.886 | 7.703 | 7.727 | 17,200,236 | -0.20(-2.54%) |
Feb 21, 2003 | 7.934 | 8.026 | 7.831 | 7.929 | 11,818,594 | +0.06(+0.74%) |
Feb 20, 2003 | 7.929 | 7.951 | 7.833 | 7.871 | 10,728,741 | -0.06(-0.73%) |
Feb 19, 2003 | 7.985 | 7.985 | 7.872 | 7.929 | 10,518,850 | -0.05(-0.64%) |
Feb 18, 2003 | 7.951 | 8.026 | 7.910 | 7.980 | 11,365,440 | +0.07(+0.84%) |
Feb 14, 2003 | 7.789 | 7.913 | 7.707 | 7.913 | 14,086,413 | +0.12(+1.60%) |
Feb 13, 2003 | 7.744 | 7.838 | 7.652 | 7.789 | 11,053,384 | +0.04(+0.57%) |
Feb 12, 2003 | 7.789 | 7.855 | 7.712 | 7.744 | 10,746,305 | -0.04(-0.57%) |
Feb 11, 2003 | 7.828 | 7.942 | 7.729 | 7.789 | 14,053,626 | -0.04(-0.48%) |
Feb 10, 2003 | 7.754 | 7.840 | 7.737 | 7.826 | 13,443,274 | +0.06(+0.81%) |
Feb 07, 2003 | 7.883 | 7.900 | 7.746 | 7.763 | 12,720,803 | -0.07(-0.89%) |
Feb 06, 2003 | 7.797 | 7.884 | 7.734 | 7.833 | 22,841,534 | +0.09(+1.19%) |
Feb 05, 2003 | 8.011 | 8.055 | 7.661 | 7.741 | 36,363,844 | -0.29(-3.64%) |
Feb 04, 2003 | 8.156 | 8.156 | 7.968 | 8.033 | 12,402,308 | -0.12(-1.49%) |
Feb 03, 2003 | 8.093 | 8.197 | 8.069 | 8.154 | 13,743,913 | +0.06(+0.78%) |
Jan 31, 2003 | 7.918 | 8.113 | 7.874 | 8.091 | 17,699,056 | +0.17(+2.20%) |
Jan 30, 2003 | 8.006 | 8.064 | 7.874 | 7.917 | 11,953,545 | -0.09(-1.09%) |
Jan 29, 2003 | 7.961 | 8.077 | 7.840 | 8.004 | 13,805,094 | +0.04(+0.56%) |
Jan 28, 2003 | 8.011 | 8.041 | 7.908 | 7.959 | 12,966,701 | -0.03(-0.32%) |
Jan 27, 2003 | 7.985 | 8.113 | 7.959 | 7.985 | 16,079,646 | -0.05(-0.64%) |
Jan 24, 2003 | 8.154 | 8.154 | 8.009 | 8.036 | 12,679,820 | -0.12(-1.42%) |
Jan 23, 2003 | 8.045 | 8.195 | 8.045 | 8.152 | 14,256,784 | +0.12(+1.49%) |
Jan 22, 2003 | 8.050 | 8.111 | 8.019 | 8.033 | 20,471,258 | -0.02(-0.19%) |
Jan 21, 2003 | 8.062 | 8.164 | 8.028 | 8.048 | 16,518,748 | -0.03(-0.32%) |
Jan 17, 2003 | 8.028 | 8.074 | 8.012 | 8.074 | 18,831,648 | +0.05(+0.57%) |
Jan 16, 2003 | 8.164 | 8.190 | 8.011 | 8.028 | 15,621,808 | -0.12(-1.45%) |
Jan 15, 2003 | 8.310 | 8.316 | 8.127 | 8.146 | 14,190,041 | -0.16(-1.91%) |
Jan 14, 2003 | 8.250 | 8.316 | 8.199 | 8.304 | 7,239,339 | +0.05(+0.56%) |
Jan 13, 2003 | 8.284 | 8.316 | 8.200 | 8.258 | 10,017,395 | +0.05(+0.58%) |
Jan 10, 2003 | 8.251 | 8.310 | 8.159 | 8.210 | 10,147,076 | -0.04(-0.48%) |
Jan 09, 2003 | 8.216 | 8.306 | 8.185 | 8.250 | 10,689,807 | +0.08(+0.94%) |
Jan 08, 2003 | 8.292 | 8.298 | 8.132 | 8.173 | 11,813,325 | -0.12(-1.42%) |
Jan 07, 2003 | 8.344 | 8.386 | 8.270 | 8.291 | 9,603,175 | -0.05(-0.61%) |
Jan 06, 2003 | 8.164 | 8.392 | 8.164 | 8.342 | 11,851,966 | +0.16(+1.98%) |
Jan 03, 2003 | 8.207 | 8.306 | 8.180 | 8.180 | 11,428,378 | -0.12(-1.40%) |
Jan 02, 2003 | 8.053 | 8.318 | 8.036 | 8.296 | 14,496,534 | +0.29(+3.63%) |
Dec 31, 2002 | 8.084 | 8.084 | 7.915 | 8.006 | 9,736,076 | -0.04(-0.45%) |
Dec 30, 2002 | 7.976 | 8.096 | 7.920 | 8.041 | 12,220,226 | +0.13(+1.68%) |
Dec 27, 2002 | 7.959 | 8.014 | 7.903 | 7.908 | 7,169,082 | -0.09(-1.15%) |
Dec 26, 2002 | 8.053 | 8.154 | 7.959 | 8.000 | 7,656,193 | -0.01(-0.17%) |
Dec 24, 2002 | 7.985 | 8.045 | 7.971 | 8.014 | 4,643,071 | -0.02(-0.30%) |
Dec 23, 2002 | 8.011 | 8.096 | 7.980 | 8.038 | 10,201,232 | -0.00(-0.02%) |
Dec 20, 2002 | 7.968 | 8.052 | 7.937 | 8.040 | 17,131,444 | +0.15(+1.95%) |
Dec 19, 2002 | 7.831 | 7.985 | 7.816 | 7.886 | 13,579,103 | -0.02(-0.22%) |
Dec 18, 2002 | 7.968 | 8.002 | 7.860 | 7.903 | 11,555,425 | -0.09(-1.17%) |
Dec 17, 2002 | 8.062 | 8.105 | 7.997 | 7.997 | 11,722,284 | -0.03(-0.38%) |
Dec 16, 2002 | 7.840 | 8.033 | 7.840 | 8.028 | 15,104,838 | +0.17(+2.17%) |
Dec 13, 2002 | 7.918 | 7.966 | 7.831 | 7.857 | 11,481,656 | -0.06(-0.76%) |
Dec 12, 2002 | 7.976 | 7.985 | 7.891 | 7.917 | 9,545,213 | -0.06(-0.75%) |
Dec 11, 2002 | 8.000 | 8.043 | 7.908 | 7.976 | 12,281,993 | -0.02(-0.28%) |
Dec 10, 2002 | 7.833 | 8.011 | 7.833 | 7.999 | 16,207,571 | +0.17(+2.14%) |
Dec 09, 2002 | 7.843 | 7.917 | 7.806 | 7.831 | 13,981,906 | -0.03(-0.43%) |
Dec 06, 2002 | 7.763 | 7.949 | 7.737 | 7.865 | 13,955,853 | +0.05(+0.70%) |
Dec 05, 2002 | 7.959 | 7.968 | 7.804 | 7.811 | 12,702,361 | -0.12(-1.55%) |
Dec 04, 2002 | 7.840 | 8.017 | 7.792 | 7.934 | 15,953,477 | +0.10(+1.22%) |
Dec 03, 2002 | 7.891 | 7.922 | 7.806 | 7.838 | 17,720,134 | -0.06(-0.78%) |
Dec 02, 2002 | 8.028 | 8.060 | 7.843 | 7.900 | 21,212,756 | +0.01(+0.09%) |
Nov 29, 2002 | 8.028 | 8.031 | 7.874 | 7.893 | 8,457,995 | -0.12(-1.51%) |
Nov 27, 2002 | 7.908 | 8.058 | 7.857 | 8.014 | 13,409,902 | +0.23(+2.89%) |
Nov 26, 2002 | 8.048 | 8.048 | 7.787 | 7.789 | 19,391,066 | -0.26(-3.21%) |
Nov 25, 2002 | 8.115 | 8.241 | 7.992 | 8.047 | 11,720,820 | -0.07(-0.82%) |
Nov 22, 2002 | 8.132 | 8.234 | 8.098 | 8.113 | 15,880,001 | -0.02(-0.21%) |
Nov 21, 2002 | 8.062 | 8.190 | 8.062 | 8.130 | 17,719,548 | +0.10(+1.28%) |
Nov 20, 2002 | 7.925 | 8.111 | 7.920 | 8.028 | 13,795,727 | +0.11(+1.45%) |
Nov 19, 2002 | 7.985 | 8.029 | 7.891 | 7.913 | 14,819,129 | -0.17(-2.15%) |
Nov 18, 2002 | 8.204 | 8.279 | 8.048 | 8.088 | 10,270,318 | -0.11(-1.40%) |
Nov 15, 2002 | 8.115 | 8.233 | 7.995 | 8.202 | 14,028,158 | +0.09(+1.09%) |
Nov 14, 2002 | 8.062 | 8.164 | 7.995 | 8.113 | 13,943,265 | +0.17(+2.19%) |
Nov 13, 2002 | 7.927 | 8.086 | 7.801 | 7.939 | 15,444,703 | +0.01(+0.17%) |
Nov 12, 2002 | 7.855 | 8.096 | 7.855 | 7.925 | 19,431,170 | +0.07(+0.91%) |
Nov 11, 2002 | 7.806 | 7.929 | 7.787 | 7.854 | 17,485,946 | +0.09(+1.14%) |
Nov 08, 2002 | 8.028 | 8.086 | 7.635 | 7.765 | 24,214,168 | -0.30(-3.71%) |
Nov 07, 2002 | 8.164 | 8.199 | 7.988 | 8.064 | 19,958,972 | -0.25(-2.96%) |
Nov 06, 2002 | 8.489 | 8.506 | 8.195 | 8.310 | 23,585,374 | -0.23(-2.66%) |
Nov 05, 2002 | 8.557 | 8.566 | 8.412 | 8.537 | 14,195,017 | -0.02(-0.22%) |
Nov 04, 2002 | 8.762 | 8.762 | 8.540 | 8.556 | 13,213,184 | -0.10(-1.16%) |
Nov 01, 2002 | 8.523 | 8.677 | 8.485 | 8.656 | 14,947,347 | +0.04(+0.42%) |
Oct 31, 2002 | 8.708 | 8.786 | 8.556 | 8.620 | 13,753,573 | -0.03(-0.32%) |
Oct 30, 2002 | 8.626 | 8.754 | 8.602 | 8.648 | 13,858,665 | +0.08(+0.96%) |
Oct 29, 2002 | 8.612 | 8.615 | 8.446 | 8.566 | 9,940,406 | -0.05(-0.56%) |
Oct 28, 2002 | 8.801 | 8.813 | 8.549 | 8.614 | 11,310,698 | -0.10(-1.16%) |
Oct 25, 2002 | 8.540 | 8.725 | 8.508 | 8.714 | 11,311,577 | +0.14(+1.63%) |
Oct 24, 2002 | 8.694 | 8.745 | 8.506 | 8.574 | 13,763,526 | -0.09(-0.99%) |
Oct 23, 2002 | 8.622 | 8.660 | 8.438 | 8.660 | 13,761,184 | +0.04(+0.44%) |
Oct 22, 2002 | 8.626 | 8.677 | 8.542 | 8.622 | 11,678,081 | -0.04(-0.47%) |
Oct 21, 2002 | 8.602 | 8.750 | 8.484 | 8.663 | 16,288,366 | +0.06(+0.71%) |
Oct 18, 2002 | 8.477 | 8.643 | 8.431 | 8.602 | 19,327,248 | +0.12(+1.47%) |
Oct 17, 2002 | 8.656 | 8.660 | 8.451 | 8.477 | 16,476,887 | -0.02(-0.18%) |
Oct 16, 2002 | 8.504 | 8.573 | 8.378 | 8.492 | 15,278,430 | -0.01(-0.12%) |
Oct 15, 2002 | 8.540 | 8.540 | 8.369 | 8.503 | 2,429,701 | +0.44(+5.40%) |
Oct 14, 2002 | 7.942 | 8.139 | 7.927 | 8.067 | 12,824,724 | +0.06(+0.81%) |
Oct 11, 2002 | 7.847 | 8.115 | 7.806 | 8.002 | 16,437,661 | +0.28(+3.65%) |
Oct 10, 2002 | 7.618 | 7.840 | 7.558 | 7.720 | 21,820,180 | +0.10(+1.35%) |
Oct 09, 2002 | 7.587 | 7.772 | 7.555 | 7.618 | 22,616,420 | -0.11(-1.44%) |
Oct 08, 2002 | 7.515 | 7.854 | 7.508 | 7.729 | 22,026,852 | +0.29(+3.95%) |
Oct 07, 2002 | 7.536 | 7.737 | 7.396 | 7.435 | 23,416,758 | -0.23(-2.96%) |
Oct 04, 2002 | 7.884 | 7.925 | 7.618 | 7.662 | 21,289,452 | -0.22(-2.84%) |
Oct 03, 2002 | 8.166 | 8.190 | 7.792 | 7.886 | 26,719,102 | -0.28(-3.41%) |
Oct 02, 2002 | 8.250 | 8.301 | 8.089 | 8.164 | 17,721,304 | -0.17(-2.07%) |
Oct 01, 2002 | 8.241 | 8.351 | 8.088 | 8.337 | 22,809,918 | +0.11(+1.35%) |
Sep 30, 2002 | 8.274 | 8.325 | 8.036 | 8.226 | 15,981,287 | -0.05(-0.60%) |
Sep 27, 2002 | 8.366 | 8.475 | 8.212 | 8.275 | 16,452,298 | -0.09(-1.08%) |
Sep 26, 2002 | 8.352 | 8.395 | 8.263 | 8.366 | 19,671,212 | +0.07(+0.89%) |
Sep 25, 2002 | 8.318 | 8.386 | 8.139 | 8.292 | 17,745,602 | +0.09(+1.15%) |
Sep 24, 2002 | 8.216 | 8.429 | 8.149 | 8.199 | 29,168,710 | -0.11(-1.28%) |
Sep 23, 2002 | 7.959 | 8.381 | 7.896 | 8.304 | 21,201,340 | +0.30(+3.69%) |
Sep 20, 2002 | 7.862 | 8.019 | 7.860 | 8.009 | 23,106,166 | +0.15(+1.89%) |
Sep 19, 2002 | 7.959 | 8.062 | 7.857 | 7.860 | 14,269,665 | -0.24(-2.95%) |
Sep 18, 2002 | 8.105 | 8.161 | 8.058 | 8.099 | 2,400,427 | -0.14(-1.68%) |
Sep 17, 2002 | 8.515 | 8.520 | 8.164 | 8.238 | 16,713,710 | -0.13(-1.61%) |
Sep 16, 2002 | 8.552 | 8.552 | 8.299 | 8.373 | 12,008,579 | -0.01(-0.12%) |
Sep 13, 2002 | 8.301 | 8.503 | 8.284 | 8.383 | 16,067,644 | -0.03(-0.32%) |
Sep 12, 2002 | 8.634 | 8.639 | 8.380 | 8.410 | 12,959,675 | -0.27(-3.07%) |
Sep 11, 2002 | 8.899 | 9.367 | 8.643 | 8.677 | 9,519,745 | -0.08(-0.86%) |
Sep 10, 2002 | 8.783 | 8.796 | 8.656 | 8.752 | 11,438,038 | -0.07(-0.83%) |
Sep 09, 2002 | 8.728 | 8.856 | 8.668 | 8.825 | 14,501,511 | +0.03(+0.33%) |
Sep 06, 2002 | 8.771 | 8.854 | 8.731 | 8.796 | 11,423,987 | +0.11(+1.26%) |
Sep 05, 2002 | 8.610 | 8.714 | 8.506 | 8.687 | 2,224,786 | -0.02(-0.24%) |
Sep 04, 2002 | 8.745 | 8.788 | 8.617 | 8.708 | 14,380,026 | -0.02(-0.23%) |
Sep 03, 2002 | 8.848 | 8.848 | 8.668 | 8.728 | 17,126,466 | -0.19(-2.09%) |
Aug 30, 2002 | 8.822 | 9.051 | 8.795 | 8.914 | 12,779,058 | +0.09(+1.05%) |
Aug 29, 2002 | 8.813 | 8.889 | 8.762 | 8.822 | 11,396,470 | -0.07(-0.77%) |
Aug 28, 2002 | 8.967 | 8.993 | 8.825 | 8.890 | 11,155,842 | -0.11(-1.23%) |
Aug 27, 2002 | 8.969 | 9.030 | 8.930 | 9.001 | 11,479,899 | +0.03(+0.38%) |
Aug 26, 2002 | 8.878 | 9.008 | 8.795 | 8.967 | 9,840,876 | +0.15(+1.67%) |
Aug 23, 2002 | 8.856 | 8.882 | 8.747 | 8.820 | 10,561,589 | -0.05(-0.56%) |
Aug 22, 2002 | 8.798 | 8.912 | 8.745 | 8.870 | 12,058,929 | +0.07(+0.82%) |
Aug 21, 2002 | 8.890 | 8.902 | 8.714 | 8.798 | 11,214,974 | -0.02(-0.23%) |
Aug 20, 2002 | 8.873 | 8.933 | 8.755 | 8.819 | 12,686,261 | +0.04(+0.45%) |
Aug 16, 2002 | 8.711 | 8.851 | 8.663 | 8.779 | 9,771,790 | -0.04(-0.48%) |
Aug 15, 2002 | 8.848 | 8.907 | 8.749 | 8.822 | 15,313,265 | +0.02(+0.19%) |
Aug 14, 2002 | 8.581 | 8.796 | 8.506 | 8.805 | 17,843,374 | +0.22(+2.61%) |
Aug 13, 2002 | 8.643 | 8.848 | 8.571 | 8.581 | 15,961,088 | -0.17(-1.97%) |
Aug 12, 2002 | 8.643 | 8.798 | 8.617 | 8.754 | 11,967,596 | +0.23(+2.75%) |
Aug 07, 2002 | 8.378 | 8.538 | 8.291 | 8.520 | 20,689,638 | +0.15(+1.82%) |
Aug 06, 2002 | 8.263 | 8.516 | 8.233 | 8.368 | 17,939,978 | +0.15(+1.87%) |
Aug 05, 2002 | 8.397 | 8.397 | 8.166 | 8.214 | 15,598,097 | -0.14(-1.68%) |
Aug 02, 2002 | 8.429 | 16.86 | 8.284 | 8.354 | 12,361,032 | -0.08(-0.89%) |
Aug 01, 2002 | 8.626 | 8.660 | 8.412 | 8.429 | 16,776,355 | -0.26(-2.97%) |
Jul 31, 2002 | 8.497 | 8.694 | 8.458 | 8.687 | 22,387,502 | +0.20(+2.33%) |
Jul 30, 2002 | 8.438 | 8.521 | 8.267 | 8.489 | 17,286,300 | +0.03(+0.30%) |
Jul 29, 2002 | 8.318 | 8.468 | 8.243 | 8.463 | 14,857,477 | +0.32(+3.88%) |
Jul 26, 2002 | 8.011 | 8.158 | 7.860 | 8.147 | 17,388,464 | +0.22(+2.71%) |
Jul 25, 2002 | 7.678 | 8.009 | 7.626 | 7.932 | 25,996,340 | +0.17(+2.20%) |
Jul 24, 2002 | 7.105 | 7.830 | 7.088 | 7.761 | 29,495,988 | +0.48(+6.59%) |
Jul 23, 2002 | 7.585 | 7.652 | 7.198 | 7.281 | 33,355,992 | -0.30(-4.01%) |
Jul 22, 2002 | 7.601 | 7.746 | 7.430 | 7.585 | 26,073,622 | -0.11(-1.38%) |
Jul 19, 2002 | 7.643 | 7.814 | 7.635 | 7.691 | 25,777,666 | -0.47(-5.74%) |
Jul 17, 2002 | 8.147 | 8.369 | 8.094 | 8.159 | 19,100,964 | -0.06(-0.69%) |
Jul 12, 2002 | 8.369 | 8.376 | 8.156 | 8.216 | 13,957,902 | -0.11(-1.33%) |
Jul 11, 2002 | 8.335 | 8.381 | 8.152 | 8.327 | 26,313,372 | -0.06(-0.67%) |
Jul 10, 2002 | 8.591 | 8.634 | 8.359 | 8.383 | 21,282,426 | -0.20(-2.35%) |
Jul 09, 2002 | 8.737 | 8.834 | 8.579 | 8.585 | 18,721,872 | -0.10(-1.20%) |
Jul 08, 2002 | 8.610 | 8.668 | 8.603 | 8.689 | 11,163,453 | +0.08(+0.91%) |
Jul 05, 2002 | 8.472 | 8.610 | 8.421 | 8.610 | 6,147,729 | +0.23(+2.69%) |
Jul 04, 2002 | 8.448 | 8.472 | 8.255 | 8.385 | 20,116,462 | +0.00(+0.00%) |
Jul 03, 2002 | 8.448 | 8.472 | 8.255 | 8.385 | 20,116,462 | -0.10(-1.13%) |
Jul 02, 2002 | 8.472 | 8.508 | 8.361 | 8.480 | 20,751,112 | +0.05(+0.65%) |