Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.946 | 8.946 | 8.863 | 8.882 | 1,921,380 | -0.03(-0.36%) |
Oct 30, 2003 | 8.949 | 8.969 | 8.930 | 8.914 | 1,425,621 | -0.05(-0.53%) |
Oct 29, 2003 | 8.933 | 9.007 | 8.908 | 8.962 | 2,078,183 | -0.00(-0.04%) |
Oct 28, 2003 | 8.914 | 8.965 | 8.828 | 8.965 | 2,452,820 | +0.04(+0.39%) |
Oct 27, 2003 | 9.010 | 9.010 | 8.828 | 8.930 | 2,577,385 | -0.01(-0.14%) |
Oct 24, 2003 | 8.946 | 8.994 | 8.930 | 8.943 | 2,786,456 | -0.04(-0.43%) |
Oct 23, 2003 | 8.962 | 9.013 | 8.914 | 8.981 | 1,522,019 | +0.00(+0.04%) |
Oct 22, 2003 | 8.946 | 9.061 | 8.940 | 8.978 | 2,581,141 | +0.04(+0.46%) |
Oct 21, 2003 | 8.978 | 9.026 | 8.880 | 8.937 | 5,535,667 | -0.16(-1.72%) |
Oct 20, 2003 | 9.049 | 9.093 | 9.010 | 9.093 | 1,360,208 | +0.03(+0.32%) |
Oct 17, 2003 | 9.100 | 9.119 | 9.017 | 9.064 | 1,677,569 | -0.03(-0.35%) |
Oct 16, 2003 | 9.087 | 9.103 | 9.049 | 9.096 | 2,645,928 | +0.01(+0.11%) |
Oct 15, 2003 | 9.020 | 9.103 | 9.017 | 9.087 | 4,782,639 | +0.07(+0.74%) |
Oct 14, 2003 | 9.084 | 9.084 | 8.949 | 9.020 | 3,965,449 | -0.05(-0.60%) |
Oct 13, 2003 | 9.234 | 9.234 | 9.052 | 9.074 | 3,010,549 | -0.09(-0.94%) |
Oct 10, 2003 | 9.218 | 9.259 | 9.157 | 9.160 | 3,603,019 | -0.04(-0.45%) |
Oct 09, 2003 | 9.090 | 9.243 | 9.074 | 9.202 | 28,569,076 | +0.11(+1.23%) |
Oct 08, 2003 | 9.713 | 9.713 | 9.087 | 9.090 | 11,951,746 | -0.62(-6.41%) |
Oct 07, 2003 | 9.793 | 9.745 | 9.627 | 9.713 | 1,852,525 | -0.08(-0.82%) |
Oct 06, 2003 | 9.799 | 9.819 | 9.697 | 9.793 | 2,070,672 | -0.01(-0.07%) |
Oct 03, 2003 | 9.745 | 9.870 | 9.745 | 9.799 | 2,888,487 | +0.12(+1.19%) |
Oct 02, 2003 | 9.604 | 9.691 | 9.601 | 9.684 | 1,934,525 | +0.08(+0.83%) |
Oct 01, 2003 | 9.429 | 9.601 | 9.394 | 9.604 | 2,835,593 | +0.22(+2.38%) |
Sep 30, 2003 | 9.426 | 9.438 | 9.326 | 9.381 | 2,086,946 | -0.08(-0.81%) |
Sep 29, 2003 | 9.333 | 9.457 | 9.275 | 9.457 | 2,391,789 | +0.12(+1.30%) |
Sep 26, 2003 | 9.339 | 9.403 | 9.326 | 9.336 | 1,719,509 | -0.00(-0.03%) |
Sep 25, 2003 | 9.454 | 9.473 | 9.320 | 9.339 | 2,419,644 | -0.08(-0.88%) |
Sep 24, 2003 | 9.410 | 9.470 | 9.400 | 9.422 | 2,091,954 | +0.03(+0.34%) |
Sep 23, 2003 | 9.390 | 9.442 | 9.358 | 9.390 | 1,928,579 | -0.01(-0.07%) |
Sep 22, 2003 | 9.496 | 9.499 | 9.358 | 9.397 | 1,403,712 | -0.10(-1.04%) |
Sep 19, 2003 | 9.496 | 9.496 | 9.432 | 9.496 | 2,456,575 | +0.01(+0.07%) |
Sep 18, 2003 | 9.426 | 9.525 | 9.413 | 9.489 | 14,206,137 | +0.10(+1.02%) |
Sep 17, 2003 | 9.636 | 9.636 | 9.387 | 9.394 | 4,437,422 | -0.25(-2.55%) |
Sep 16, 2003 | 9.576 | 9.652 | 9.576 | 9.640 | 1,999,312 | +0.07(+0.70%) |
Sep 15, 2003 | 9.573 | 9.598 | 9.521 | 9.573 | 1,214,986 | -0.03(-0.33%) |
Sep 12, 2003 | 9.569 | 9.604 | 9.499 | 9.604 | 1,391,193 | -0.02(-0.23%) |
Sep 11, 2003 | 9.563 | 9.691 | 9.550 | 9.627 | 2,007,450 | +0.11(+1.11%) |
Sep 10, 2003 | 9.445 | 9.604 | 9.442 | 9.521 | 3,232,764 | +0.08(+0.85%) |
Sep 09, 2003 | 9.509 | 9.518 | 9.438 | 9.442 | 1,573,347 | -0.06(-0.67%) |
Sep 08, 2003 | 9.451 | 9.537 | 9.419 | 9.505 | 1,599,637 | +0.02(+0.24%) |
Sep 05, 2003 | 9.563 | 9.601 | 9.451 | 9.483 | 2,244,688 | -0.10(-1.00%) |
Sep 04, 2003 | 9.630 | 9.656 | 9.550 | 9.579 | 1,939,533 | -0.05(-0.53%) |
Sep 03, 2003 | 9.614 | 9.636 | 9.553 | 9.630 | 2,065,351 | +0.02(+0.20%) |
Sep 02, 2003 | 9.553 | 9.633 | 9.531 | 9.611 | 2,932,304 | +0.11(+1.11%) |
Aug 29, 2003 | 9.358 | 9.509 | 9.339 | 9.505 | 1,344,246 | +0.13(+1.43%) |
Aug 28, 2003 | 9.346 | 9.378 | 9.304 | 9.371 | 1,374,918 | +0.06(+0.69%) |
Aug 27, 2003 | 9.358 | 9.374 | 9.282 | 9.307 | 1,839,380 | -0.07(-0.78%) |
Aug 26, 2003 | 9.253 | 9.384 | 9.208 | 9.381 | 2,423,712 | +0.11(+1.14%) |
Aug 25, 2003 | 9.138 | 9.282 | 9.138 | 9.275 | 1,323,590 | +0.12(+1.33%) |
Aug 22, 2003 | 9.330 | 9.330 | 9.096 | 9.154 | 2,402,117 | -0.17(-1.85%) |
Aug 21, 2003 | 9.154 | 9.394 | 9.154 | 9.326 | 1,815,906 | +0.13(+1.42%) |
Aug 20, 2003 | 9.096 | 9.234 | 9.077 | 9.195 | 1,857,533 | +0.10(+1.12%) |
Aug 19, 2003 | 9.106 | 9.135 | 9.052 | 9.093 | 2,464,087 | +0.04(+0.49%) |
Aug 18, 2003 | 9.026 | 9.151 | 8.985 | 9.049 | 1,512,942 | -0.08(-0.84%) |
Aug 15, 2003 | 9.106 | 9.144 | 8.994 | 9.125 | 673,844 | -0.01(-0.14%) |
Aug 14, 2003 | 8.978 | 9.138 | 8.978 | 9.138 | 2,346,094 | +0.13(+1.49%) |
Aug 13, 2003 | 9.100 | 9.106 | 8.978 | 9.004 | 1,310,132 | -0.09(-0.98%) |
Aug 12, 2003 | 8.930 | 9.096 | 8.921 | 9.093 | 1,157,085 | +0.16(+1.82%) |
Aug 11, 2003 | 8.946 | 8.994 | 8.914 | 8.930 | 1,022,816 | +0.01(+0.11%) |
Aug 08, 2003 | 8.946 | 8.988 | 8.889 | 8.921 | 1,689,150 | +0.01(+0.07%) |
Aug 07, 2003 | 8.787 | 8.975 | 8.787 | 8.914 | 2,960,785 | +0.10(+1.12%) |
Aug 06, 2003 | 8.812 | 8.879 | 8.755 | 8.815 | 2,902,571 | +0.00(+0.04%) |
Aug 05, 2003 | 8.914 | 8.985 | 8.790 | 8.812 | 3,253,108 | -0.13(-1.46%) |
Aug 04, 2003 | 8.841 | 8.943 | 8.742 | 8.943 | 3,054,366 | +0.10(+1.16%) |
Aug 01, 2003 | 8.803 | 8.921 | 8.803 | 8.841 | 2,163,314 | -0.05(-0.57%) |
Jul 31, 2003 | 8.940 | 8.959 | 8.882 | 8.892 | 1,405,277 | +0.02(+0.25%) |
Jul 30, 2003 | 8.946 | 8.972 | 8.831 | 8.870 | 1,846,891 | -0.02(-0.22%) |
Jul 29, 2003 | 8.930 | 8.978 | 8.854 | 8.889 | 1,657,539 | -0.03(-0.29%) |
Jul 28, 2003 | 9.084 | 9.084 | 8.876 | 8.914 | 1,949,549 | -0.09(-1.03%) |
Jul 25, 2003 | 8.866 | 9.039 | 8.850 | 9.007 | 1,481,957 | +0.14(+1.59%) |
Jul 24, 2003 | 8.898 | 8.988 | 8.822 | 8.866 | 2,173,329 | -0.01(-0.14%) |
Jul 23, 2003 | 8.844 | 8.882 | 8.761 | 8.879 | 1,921,380 | +0.06(+0.65%) |
Jul 22, 2003 | 8.774 | 8.857 | 8.751 | 8.822 | 2,424,651 | +0.02(+0.22%) |
Jul 21, 2003 | 9.004 | 9.010 | 8.726 | 8.803 | 2,721,356 | -0.22(-2.41%) |
Jul 18, 2003 | 8.946 | 9.023 | 8.889 | 9.020 | 1,837,815 | +0.18(+2.02%) |
Jul 17, 2003 | 8.828 | 8.898 | 8.771 | 8.841 | 1,408,720 | +0.02(+0.18%) |
Jul 16, 2003 | 9.010 | 9.042 | 8.793 | 8.825 | 1,840,945 | -0.12(-1.29%) |
Jul 15, 2003 | 9.074 | 9.074 | 8.902 | 8.940 | 2,390,224 | -0.07(-0.74%) |
Jul 14, 2003 | 8.933 | 9.074 | 8.898 | 9.007 | 2,058,152 | +0.07(+0.82%) |
Jul 11, 2003 | 8.818 | 8.975 | 8.818 | 8.933 | 1,458,484 | +0.12(+1.34%) |
Jul 10, 2003 | 8.933 | 8.956 | 8.803 | 8.815 | 2,744,829 | -0.13(-1.46%) |
Jul 09, 2003 | 9.106 | 9.116 | 8.946 | 8.946 | 2,062,221 | -0.17(-1.82%) |
Jul 08, 2003 | 9.180 | 9.205 | 9.042 | 9.112 | 3,433,697 | -0.06(-0.70%) |
Jul 07, 2003 | 9.186 | 9.295 | 9.170 | 9.176 | 2,844,670 | +0.07(+0.77%) |
Jul 03, 2003 | 9.211 | 9.211 | 9.106 | 9.106 | 1,333,918 | -0.07(-0.80%) |
Jul 02, 2003 | 9.106 | 9.192 | 9.090 | 9.180 | 2,567,996 | +0.08(+0.84%) |
Jul 01, 2003 | 9.119 | 9.125 | 8.978 | 9.103 | 3,516,950 | -0.01(-0.14%) |
Jun 30, 2003 | 9.141 | 9.173 | 9.074 | 9.116 | 2,172,077 | -0.01(-0.07%) |
Jun 27, 2003 | 9.234 | 9.298 | 9.122 | 9.122 | 3,614,599 | -0.13(-1.45%) |
Jun 26, 2003 | 9.202 | 9.279 | 9.167 | 9.256 | 2,259,085 | +0.08(+0.84%) |
Jun 25, 2003 | 9.211 | 9.342 | 9.173 | 9.180 | 2,024,977 | -0.03(-0.35%) |
Jun 24, 2003 | 9.237 | 9.269 | 9.090 | 9.211 | 2,884,418 | -0.03(-0.28%) |
Jun 23, 2003 | 9.266 | 9.307 | 9.231 | 9.237 | 2,687,867 | -0.01(-0.10%) |
Jun 20, 2003 | 9.330 | 9.394 | 9.234 | 9.247 | 4,168,573 | +0.04(+0.45%) |
Jun 19, 2003 | 9.266 | 9.282 | 9.093 | 9.205 | 3,242,154 | -0.08(-0.86%) |
Jun 18, 2003 | 9.250 | 9.317 | 9.215 | 9.285 | 8,698,638 | +0.03(+0.31%) |
Jun 17, 2003 | 9.291 | 9.291 | 9.125 | 9.256 | 2,944,197 | -0.05(-0.55%) |
Jun 16, 2003 | 9.157 | 9.307 | 9.138 | 9.307 | 2,317,612 | +0.15(+1.68%) |
Jun 13, 2003 | 9.189 | 9.243 | 9.119 | 9.154 | 2,331,071 | -0.04(-0.38%) |
Jun 12, 2003 | 9.074 | 9.189 | 8.991 | 9.189 | 2,797,097 | +0.19(+2.17%) |
Jun 11, 2003 | 8.914 | 8.994 | 8.876 | 8.994 | 3,484,713 | +0.10(+1.08%) |
Jun 10, 2003 | 8.879 | 8.905 | 8.739 | 8.898 | 1,834,998 | +0.04(+0.51%) |
Jun 09, 2003 | 8.850 | 8.940 | 8.809 | 8.854 | 1,176,489 | -0.07(-0.75%) |
Jun 06, 2003 | 9.058 | 9.122 | 8.918 | 8.921 | 2,092,893 | -0.05(-0.61%) |
Jun 05, 2003 | 9.055 | 9.055 | 8.911 | 8.975 | 1,877,250 | -0.08(-0.92%) |
Jun 04, 2003 | 8.882 | 9.064 | 8.841 | 9.058 | 2,568,309 | +0.19(+2.09%) |
Jun 03, 2003 | 8.834 | 8.895 | 8.783 | 8.873 | 2,409,628 | -0.01(-0.14%) |
Jun 02, 2003 | 8.745 | 8.918 | 8.713 | 8.886 | 2,773,310 | +0.17(+1.98%) |
May 30, 2003 | 8.598 | 8.751 | 8.598 | 8.713 | 2,090,389 | +0.12(+1.38%) |
May 29, 2003 | 8.665 | 8.777 | 8.556 | 8.595 | 3,797,692 | -0.07(-0.81%) |
May 28, 2003 | 8.771 | 8.780 | 8.643 | 8.665 | 2,098,840 | -0.12(-1.35%) |
May 27, 2003 | 8.723 | 8.787 | 8.646 | 8.783 | 3,411,163 | +0.01(+0.15%) |
May 23, 2003 | 8.499 | 8.898 | 8.467 | 8.771 | 3,997,060 | +0.30(+3.55%) |
May 22, 2003 | 8.307 | 8.531 | 8.307 | 8.470 | 3,900,349 | +0.19(+2.32%) |
May 21, 2003 | 8.202 | 8.365 | 8.176 | 8.278 | 3,293,482 | +0.07(+0.82%) |
May 20, 2003 | 8.183 | 8.275 | 8.170 | 8.211 | 4,034,305 | +0.03(+0.39%) |
May 19, 2003 | 8.355 | 8.358 | 8.148 | 8.179 | 3,684,707 | -0.18(-2.14%) |
May 16, 2003 | 8.068 | 8.358 | 8.068 | 8.358 | 3,312,261 | +0.28(+3.48%) |
May 15, 2003 | 8.052 | 8.141 | 8.042 | 8.077 | 3,655,599 | +0.02(+0.28%) |
May 14, 2003 | 8.052 | 8.116 | 8.004 | 8.055 | 2,201,184 | +0.00(+0.04%) |
May 13, 2003 | 7.933 | 8.071 | 7.933 | 8.052 | 6,364,750 | +0.12(+1.49%) |
May 12, 2003 | 7.924 | 7.965 | 7.866 | 7.933 | 5,479,957 | +0.04(+0.53%) |
May 09, 2003 | 7.822 | 7.911 | 7.812 | 7.892 | 2,211,512 | +0.10(+1.23%) |
May 08, 2003 | 7.700 | 7.860 | 7.684 | 7.796 | 4,126,634 | -0.01(-0.16%) |
May 07, 2003 | 7.985 | 7.985 | 7.764 | 7.809 | 5,907,487 | -0.18(-2.20%) |
May 06, 2003 | 7.940 | 7.985 | 7.860 | 7.985 | 3,002,098 | +0.04(+0.56%) |
May 05, 2003 | 7.844 | 7.943 | 7.828 | 7.940 | 5,219,871 | +0.14(+1.80%) |
May 02, 2003 | 7.908 | 8.026 | 7.796 | 7.799 | 7,828,555 | -0.23(-2.90%) |
May 01, 2003 | 8.387 | 8.467 | 7.988 | 8.032 | 9,232,894 | -0.54(-6.33%) |
Apr 30, 2003 | 8.601 | 8.636 | 8.531 | 8.576 | 4,065,916 | -0.04(-0.41%) |
Apr 29, 2003 | 8.659 | 8.703 | 8.598 | 8.611 | 3,056,557 | -0.05(-0.59%) |
Apr 28, 2003 | 8.563 | 8.675 | 8.563 | 8.662 | 2,214,329 | +0.08(+0.93%) |
Apr 25, 2003 | 8.640 | 8.694 | 8.509 | 8.582 | 3,224,940 | -0.08(-0.92%) |
Apr 24, 2003 | 8.525 | 8.707 | 8.509 | 8.662 | 2,324,185 | +0.14(+1.61%) |
Apr 23, 2003 | 8.499 | 8.525 | 8.387 | 8.525 | 2,179,588 | +0.01(+0.15%) |
Apr 22, 2003 | 8.435 | 8.512 | 8.352 | 8.512 | 4,396,109 | +0.08(+0.91%) |
Apr 21, 2003 | 8.435 | 8.493 | 8.400 | 8.435 | 2,188,665 | +0.03(+0.38%) |
Apr 17, 2003 | 8.445 | 8.473 | 8.387 | 8.403 | 2,532,003 | -0.08(-0.90%) |
Apr 16, 2003 | 8.595 | 8.627 | 8.451 | 8.480 | 4,188,291 | +0.02(+0.19%) |
Apr 15, 2003 | 8.362 | 8.470 | 8.291 | 8.464 | 5,185,130 | +0.07(+0.84%) |
Apr 14, 2003 | 8.291 | 8.419 | 8.199 | 8.394 | 7,414,796 | +0.18(+2.18%) |
Apr 11, 2003 | 8.132 | 8.215 | 8.058 | 8.215 | 4,191,733 | +0.11(+1.30%) |
Apr 10, 2003 | 7.908 | 8.151 | 7.882 | 8.109 | 4,183,909 | +0.20(+2.59%) |
Apr 09, 2003 | 8.036 | 8.100 | 7.886 | 7.905 | 2,131,703 | -0.13(-1.59%) |
Apr 08, 2003 | 8.055 | 8.148 | 8.020 | 8.032 | 3,369,849 | -0.02(-0.28%) |
Apr 07, 2003 | 8.020 | 8.240 | 8.020 | 8.055 | 3,220,871 | +0.06(+0.80%) |
Apr 04, 2003 | 7.962 | 8.036 | 7.905 | 7.991 | 2,142,031 | +0.05(+0.68%) |
Apr 03, 2003 | 7.988 | 7.994 | 7.914 | 7.937 | 2,556,103 | -0.04(-0.44%) |
Apr 02, 2003 | 8.013 | 8.061 | 7.949 | 7.972 | 2,386,155 | -0.04(-0.52%) |
Apr 01, 2003 | 7.997 | 8.017 | 7.908 | 8.013 | 3,735,409 | +0.04(+0.48%) |
Mar 31, 2003 | 7.876 | 8.007 | 7.870 | 7.975 | 2,228,413 | +0.00(+0.04%) |
Mar 28, 2003 | 7.991 | 8.023 | 7.956 | 7.972 | 3,077,526 | -0.02(-0.24%) |
Mar 27, 2003 | 7.828 | 8.007 | 7.828 | 7.991 | 3,854,967 | +0.17(+2.12%) |
Mar 26, 2003 | 7.949 | 7.956 | 7.745 | 7.825 | 5,182,626 | -0.20(-2.55%) |
Mar 25, 2003 | 7.796 | 8.039 | 7.796 | 8.029 | 4,529,438 | +0.29(+3.71%) |
Mar 24, 2003 | 7.994 | 8.007 | 7.742 | 7.742 | 3,310,070 | -0.25(-3.16%) |
Mar 21, 2003 | 7.978 | 8.020 | 7.876 | 7.994 | 3,978,281 | +0.20(+2.54%) |
Mar 20, 2003 | 7.608 | 7.870 | 7.608 | 7.796 | 4,235,238 | +0.19(+2.48%) |
Mar 19, 2003 | 7.566 | 7.608 | 7.512 | 7.608 | 2,475,667 | +0.04(+0.55%) |
Mar 18, 2003 | 7.493 | 7.566 | 7.441 | 7.566 | 3,689,714 | +0.01(+0.13%) |
Mar 17, 2003 | 7.451 | 7.563 | 7.441 | 7.556 | 10,814,692 | +0.11(+1.42%) |
Mar 14, 2003 | 7.406 | 7.467 | 7.381 | 7.451 | 2,506,339 | +0.09(+1.26%) |
Mar 13, 2003 | 7.253 | 7.358 | 7.211 | 7.358 | 3,505,682 | +0.15(+2.04%) |
Mar 12, 2003 | 7.205 | 7.221 | 7.109 | 7.211 | 4,113,801 | -0.01(-0.13%) |
Mar 11, 2003 | 7.231 | 7.304 | 7.205 | 7.221 | 3,273,452 | -0.01(-0.13%) |
Mar 10, 2003 | 7.285 | 7.317 | 7.205 | 7.231 | 2,318,238 | -0.08(-1.14%) |
Mar 07, 2003 | 7.221 | 7.330 | 7.215 | 7.314 | 3,382,368 | +0.10(+1.33%) |
Mar 06, 2003 | 7.189 | 7.282 | 7.186 | 7.218 | 4,074,366 | +0.03(+0.40%) |
Mar 05, 2003 | 7.205 | 7.250 | 7.109 | 7.189 | 5,122,534 | -0.12(-1.62%) |
Mar 04, 2003 | 7.352 | 7.377 | 7.307 | 7.307 | 4,233,986 | -0.04(-0.57%) |
Mar 03, 2003 | 7.524 | 7.524 | 7.349 | 7.349 | 3,137,619 | -0.06(-0.86%) |
Feb 28, 2003 | 7.397 | 7.508 | 7.339 | 7.413 | 5,051,488 | +0.05(+0.74%) |
Feb 27, 2003 | 7.697 | 7.697 | 7.355 | 7.358 | 11,997,754 | -0.34(-4.36%) |
Feb 26, 2003 | 7.889 | 7.892 | 7.671 | 7.694 | 2,714,157 | -0.18(-2.27%) |
Feb 25, 2003 | 7.876 | 8.058 | 7.828 | 7.873 | 2,896,311 | -0.07(-0.92%) |
Feb 24, 2003 | 7.898 | 8.007 | 7.886 | 7.946 | 4,504,087 | +0.05(+0.61%) |
Feb 21, 2003 | 7.812 | 7.946 | 7.790 | 7.898 | 3,073,771 | +0.10(+1.31%) |
Feb 20, 2003 | 7.748 | 7.841 | 7.652 | 7.796 | 7,338,116 | +0.32(+4.32%) |
Feb 19, 2003 | 7.550 | 7.550 | 7.413 | 7.473 | 2,479,423 | -0.05(-0.68%) |
Feb 18, 2003 | 7.505 | 7.620 | 7.477 | 7.524 | 1,900,411 | +0.02(+0.26%) |
Feb 14, 2003 | 7.374 | 7.537 | 7.374 | 7.505 | 1,925,762 | +0.13(+1.78%) |
Feb 13, 2003 | 7.221 | 7.445 | 7.128 | 7.374 | 2,688,806 | +0.14(+1.94%) |
Feb 12, 2003 | 7.301 | 7.326 | 7.202 | 7.234 | 1,839,693 | -0.11(-1.52%) |
Feb 11, 2003 | 7.508 | 7.524 | 7.285 | 7.346 | 2,336,704 | -0.15(-1.96%) |
Feb 10, 2003 | 7.540 | 7.540 | 7.422 | 7.493 | 2,249,696 | +0.03(+0.34%) |
Feb 07, 2003 | 7.675 | 7.675 | 7.448 | 7.467 | 3,169,229 | -0.18(-2.30%) |
Feb 06, 2003 | 7.540 | 7.700 | 7.540 | 7.643 | 2,176,146 | +0.03(+0.38%) |
Feb 05, 2003 | 7.764 | 7.812 | 7.601 | 7.614 | 1,908,861 | -0.12(-1.57%) |
Feb 04, 2003 | 7.748 | 7.786 | 7.710 | 7.735 | 3,101,939 | -0.12(-1.59%) |
Feb 03, 2003 | 7.844 | 7.917 | 7.806 | 7.860 | 3,145,443 | +0.16(+2.07%) |
Jan 31, 2003 | 7.537 | 7.751 | 7.537 | 7.700 | 2,958,907 | +0.16(+2.16%) |
Jan 30, 2003 | 7.521 | 7.598 | 7.508 | 7.537 | 3,161,092 | +0.02(+0.21%) |
Jan 29, 2003 | 7.508 | 7.544 | 7.432 | 7.521 | 1,721,074 | -0.03(-0.42%) |
Jan 28, 2003 | 7.534 | 7.620 | 7.518 | 7.553 | 2,070,359 | +0.10(+1.33%) |
Jan 27, 2003 | 7.540 | 7.563 | 7.413 | 7.454 | 1,988,358 | -0.13(-1.69%) |
Jan 24, 2003 | 7.828 | 7.828 | 7.582 | 7.582 | 2,467,843 | -0.26(-3.34%) |
Jan 23, 2003 | 7.796 | 7.933 | 7.796 | 7.844 | 2,032,175 | +0.05(+0.61%) |
Jan 22, 2003 | 7.812 | 7.831 | 7.671 | 7.796 | 2,540,141 | +0.00(+0.00%) |
Jan 21, 2003 | 7.844 | 7.863 | 7.764 | 7.796 | 1,899,785 | -0.00(-0.04%) |
Jan 17, 2003 | 7.860 | 7.886 | 7.764 | 7.799 | 2,342,025 | -0.10(-1.25%) |
Jan 16, 2003 | 7.988 | 7.988 | 7.806 | 7.898 | 3,110,389 | +0.04(+0.45%) |
Jan 15, 2003 | 7.943 | 7.943 | 7.732 | 7.863 | 1,497,606 | -0.05(-0.61%) |
Jan 14, 2003 | 7.822 | 7.911 | 7.723 | 7.911 | 2,259,398 | +0.12(+1.56%) |
Jan 13, 2003 | 7.972 | 7.972 | 7.783 | 7.790 | 2,904,762 | -0.22(-2.75%) |
Jan 10, 2003 | 8.048 | 8.048 | 7.921 | 8.010 | 1,969,266 | -0.03(-0.32%) |
Jan 09, 2003 | 8.144 | 8.144 | 7.914 | 8.036 | 3,614,912 | -0.11(-1.33%) |
Jan 08, 2003 | 8.020 | 8.148 | 8.004 | 8.144 | 1,929,518 | +0.14(+1.72%) |
Jan 07, 2003 | 8.148 | 8.167 | 7.860 | 8.007 | 3,015,870 | -0.27(-3.21%) |
Jan 06, 2003 | 7.933 | 8.307 | 7.924 | 8.272 | 6,667,714 | +0.34(+4.27%) |
Jan 03, 2003 | 7.790 | 7.978 | 7.790 | 7.933 | 3,666,867 | +0.15(+1.89%) |
Jan 02, 2003 | 7.563 | 7.786 | 7.563 | 7.786 | 3,616,477 | +0.23(+3.04%) |
Dec 31, 2002 | 7.556 | 7.556 | 7.445 | 7.556 | 1,646,584 | +0.05(+0.64%) |
Dec 30, 2002 | 7.381 | 7.521 | 7.336 | 7.508 | 1,665,676 | +0.16(+2.17%) |
Dec 27, 2002 | 7.499 | 7.550 | 7.314 | 7.349 | 1,625,302 | -0.07(-0.95%) |
Dec 26, 2002 | 7.346 | 7.477 | 7.346 | 7.419 | 1,368,033 | +0.08(+1.04%) |
Dec 24, 2002 | 7.285 | 7.349 | 7.259 | 7.342 | 1,116,710 | +0.01(+0.17%) |
Dec 23, 2002 | 7.397 | 7.425 | 7.304 | 7.330 | 3,997,999 | -0.08(-1.12%) |
Dec 20, 2002 | 7.429 | 7.477 | 7.122 | 7.413 | 5,031,457 | -0.06(-0.85%) |
Dec 19, 2002 | 7.604 | 7.636 | 7.349 | 7.477 | 5,484,964 | -0.21(-2.70%) |
Dec 18, 2002 | 7.732 | 7.822 | 7.646 | 7.684 | 4,563,866 | -0.08(-0.99%) |
Dec 17, 2002 | 7.812 | 7.866 | 7.735 | 7.761 | 1,140,184 | -0.03(-0.33%) |
Dec 16, 2002 | 7.572 | 7.786 | 7.563 | 7.786 | 1,662,859 | +0.23(+3.04%) |
Dec 13, 2002 | 7.652 | 7.748 | 7.537 | 7.556 | 3,318,521 | -0.10(-1.25%) |
Dec 12, 2002 | 7.429 | 7.655 | 7.413 | 7.652 | 2,096,962 | +0.20(+2.70%) |
Dec 11, 2002 | 7.349 | 7.477 | 7.237 | 7.451 | 2,330,132 | +0.12(+1.66%) |
Dec 10, 2002 | 7.397 | 7.445 | 7.307 | 7.330 | 3,235,268 | -0.04(-0.52%) |
Dec 09, 2002 | 7.269 | 7.461 | 7.262 | 7.368 | 1,776,158 | +0.08(+1.14%) |
Dec 06, 2002 | 7.205 | 7.298 | 7.141 | 7.285 | 1,528,591 | +0.06(+0.88%) |
Dec 05, 2002 | 7.298 | 7.413 | 7.205 | 7.221 | 1,351,758 | -0.06(-0.88%) |
Dec 04, 2002 | 7.445 | 7.540 | 7.272 | 7.285 | 3,667,806 | -0.19(-2.56%) |
Dec 03, 2002 | 7.493 | 7.592 | 7.419 | 7.477 | 2,847,487 | -0.02(-0.21%) |
Dec 02, 2002 | 7.620 | 7.620 | 7.425 | 7.493 | 4,517,545 | +0.09(+1.21%) |
Nov 29, 2002 | 7.397 | 7.445 | 7.317 | 7.403 | 1,088,229 | +0.05(+0.74%) |
Nov 27, 2002 | 7.336 | 7.406 | 7.285 | 7.349 | 1,850,334 | +0.01(+0.17%) |
Nov 26, 2002 | 7.349 | 7.374 | 7.282 | 7.336 | 2,310,727 | +0.02(+0.31%) |
Nov 25, 2002 | 7.384 | 7.445 | 7.253 | 7.314 | 2,353,605 | -0.07(-0.95%) |
Nov 22, 2002 | 7.301 | 7.413 | 7.195 | 7.384 | 3,885,326 | +0.16(+2.21%) |
Nov 21, 2002 | 7.061 | 7.333 | 7.061 | 7.224 | 3,075,336 | +0.13(+1.85%) |
Nov 20, 2002 | 6.997 | 7.186 | 6.984 | 7.093 | 1,697,287 | +0.08(+1.09%) |
Nov 19, 2002 | 7.045 | 7.093 | 6.946 | 7.016 | 1,712,623 | -0.03(-0.41%) |
Nov 18, 2002 | 7.077 | 7.157 | 7.032 | 7.045 | 1,430,316 | -0.03(-0.45%) |
Nov 15, 2002 | 6.991 | 7.189 | 6.991 | 7.077 | 2,423,712 | +0.09(+1.23%) |
Nov 14, 2002 | 6.726 | 6.991 | 6.726 | 6.991 | 2,210,886 | +0.27(+3.94%) |
Nov 13, 2002 | 6.722 | 6.796 | 6.652 | 6.726 | 2,631,531 | -0.00(-0.05%) |
Nov 12, 2002 | 6.981 | 7.074 | 6.716 | 6.729 | 4,747,898 | -0.23(-3.35%) |
Nov 11, 2002 | 6.885 | 7.004 | 6.825 | 6.962 | 1,495,102 | +0.02(+0.28%) |
Nov 08, 2002 | 7.000 | 7.122 | 6.876 | 6.943 | 2,682,859 | -0.09(-1.27%) |
Nov 07, 2002 | 7.314 | 7.330 | 7.020 | 7.032 | 2,854,998 | -0.28(-3.84%) |
Nov 06, 2002 | 7.141 | 7.317 | 7.103 | 7.314 | 4,077,183 | +0.18(+2.46%) |
Nov 05, 2002 | 7.381 | 7.381 | 7.090 | 7.138 | 3,886,265 | -0.24(-3.29%) |
Nov 04, 2002 | 7.227 | 7.480 | 7.205 | 7.381 | 3,660,607 | +0.23(+3.17%) |